國碩 (2406)-凱基-湖口券商分點個股進出

台股 » 個股 » 國碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國碩

(2406)

可現股當沖

股價
20.20
漲跌
▼0.25
漲幅
-1.22%
成交量
2,479張
產業
上市光電類股
423人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	20.50	0	0.00	20.50	1	4,302	0.02%
2024/04/18	24	21.15	20	20.90	21.00	4	4,222	0.09%
2024/04/15	0	0.00	4	20.70	20.65	-4	3,988	-0.10%
2024/04/12	6	21.24	2	21.50	20.95	4	3,832	0.10%
2024/04/11	16	21.20	31	21.14	21.35	-15	3,583	-0.42%
2024/04/10	0	0.00	5	20.42	20.80	-5	2,948	-0.17%
2024/04/09	4	19.00	0	0.00	18.95	4	2,828	0.14%
2024/04/03	0	0.00	1	18.80	18.90	-1	2,781	-0.04%
2024/04/02	0	0.00	2	18.85	18.90	-2	2,765	-0.07%
2024/03/29	2	19.25	0	0.00	19.05	2	2,714	0.07%
2024/03/28	1	19.75	1	19.80	19.50	0	2,653	0.00%
2024/03/26	50	19.95	0	0.00	19.30	50	2,503	2.00%
2024/03/25	10	19.50	0	0.00	19.60	10	2,450	0.41%
2024/03/22	20	19.62	40	19.66	19.65	-20	2,360	-0.85%
2024/03/21	30	19.08	16	19.01	18.85	14	2,011	0.70%
2024/03/12	32	19.16	28	18.76	18.85	4	1,648	0.24%
2024/03/11	0	0.00	15	18.63	18.80	-15	1,413	-1.06%
2024/03/08	0	0.00	0	17.05	17.10	0	1,307	0.00%
2024/03/04	0	0.00	1	18.25	18.20	-1	1,272	-0.08%
2024/03/01	0	0.00	17	17.95	17.95	-17	1,209	-1.41%
2024/02/27	17	17.60	0	0.00	17.55	17	1,196	1.42%
2024/02/23	2	17.25	1	17.30	17.10	1	1,200	0.08%
2024/02/20	2.5	17.33	0	0.00	17.40	2.5	1,219	0.20%
2024/02/19	3	17.52	0	0.00	17.75	3	1,217	0.25%
2024/02/16	0	0.00	48	16.84	16.90	-48	1,196	-4.01%
2024/02/05	48	16.29	0	0.00	16.30	48	1,190	4.03%
2024/02/01	0	0.00	0.6	16.80	16.75	-0.6	1,187	-0.05%
2024/01/29	0	0.00	20	17.60	17.60	-20	1,220	-1.64%
2024/01/26	0	0.00	45	17.68	17.55	-45	1,227	-3.67%
2024/01/24	0	0.00	37	17.66	17.50	-37	1,292	-2.86%
2024/01/17	70	16.97	0	0.00	17.00	70	1,563	4.48%
2024/01/16	30	17.38	5	17.40	17.40	25	1,537	1.63%
2024/01/15	11	17.73	130	18.06	17.90	-119	1,476	-8.06%	大賣/鉅額交易
2024/01/11	1	16.80	2	16.90	16.75	-1	1,299	-0.08%
2023/12/04	3	16.95	0	0.00	16.95	3	1,196	0.25%
2023/12/01	0	0.00	3	17.10	17.05	-3	1,190	-0.25%
2023/11/29	0	0.00	1	16.65	16.75	-1	1,167	-0.09%
2023/11/24	35	17.10	0	0.00	16.85	35	1,163	3.01%
2023/11/23	25	16.98	0	0.00	17.00	25	1,143	2.19%
2023/11/15	0	0.00	1	16.30	16.30	-1	1,044	-0.10%
2023/11/10	1	15.80	0	0.00	15.60	1	1,022	0.10%
2023/11/08	0	0.00	2	16.10	16.00	-2	1,049	-0.19%
2023/11/07	0	0.00	1	16.20	16.10	-1	1,053	-0.09%
2023/11/02	0	0.00	2	15.80	15.55	-2	1,009	-0.20%
2023/10/31	10	16.60	3	16.65	16.70	7	915	0.76%
2023/10/30	0	0.00	31	16.30	16.30	-31	673	-4.60%
2023/10/23	0	0.00	2	15.05	15.00	-2	620	-0.32%
2023/10/19	15	14.83	0	0.00	14.70	15	636	2.36%
2023/10/04	1	14.40	0	0.00	14.50	1	744	0.13%
2023/10/03	4	14.93	0	0.00	14.90	4	742	0.54%
2023/10/02	0	0.00	1	15.00	15.00	-1	769	-0.13%
2023/09/26	10	15.15	0	0.00	15.00	10	817	1.22%
2023/09/22	0	15.35	0	0.00	15.15	0	845	0.00%
2023/09/20	19	15.45	0	0.00	15.25	19	861	2.20%
2023/08/31	0	0.00	10	16.15	16.35	-10	1,030	-0.97%
2023/08/28	2	15.85	0	0.00	15.80	2	1,056	0.19%
2023/08/24	3	15.90	0	0.00	15.60	3	1,058	0.28%
2023/08/23	1	15.60	1	15.60	15.60	0	1,065	0.00%
2023/08/17	1	15.80	19	15.86	15.80	-18	1,083	-1.66%
2023/08/11	2	15.90	0	0.00	15.85	2	1,081	0.18%
2023/08/10	0	0.00	11	16.38	16.10	-11	1,076	-1.02%
2023/08/09	0	0.00	1	16.45	16.45	-1	1,080	-0.09%
2023/08/04	1	16.60	0	0.00	16.60	1	1,109	0.09%
2023/08/02	1	16.70	1	16.80	16.65	0	1,137	0.00%
2023/08/01	0	0.00	3	16.85	16.70	-3	1,141	-0.26%
2023/07/28	0.1	16.90	1	16.80	16.85	-0.9	1,143	-0.08%
2023/07/25	1.2	16.47	1	16.55	16.50	0.2	1,145	0.01%
2023/07/24	6	16.52	0	0.00	16.35	6	1,137	0.53%
2023/07/21	6	16.68	1	16.75	16.65	5	1,127	0.44%
2023/07/20	7	16.90	0	0.00	16.85	7	1,148	0.61%
2023/07/19	5	16.75	1	17.00	16.75	4	1,152	0.35%
2023/07/18	9.1	16.82	0	0.00	16.90	9.1	1,173	0.77%
2023/07/17	1	17.10	0	0.00	17.15	1	1,231	0.08%
2023/07/13	5	16.81	1	16.75	16.65	4	1,448	0.28%
2023/07/12	2	17.05	15	17.20	17.05	-13	1,420	-0.92%
2023/07/11	0	0.00	15	17.40	17.45	-15	1,413	-1.06%
2023/07/07	2	17.60	0	0.00	17.70	2	1,456	0.14%
2023/07/06	12	17.94	0	0.00	17.95	12	1,438	0.83%
2023/07/05	0	0.00	12	18.13	18.00	-12	1,420	-0.85%
2023/07/04	7	18.05	25	18.07	18.00	-18	1,421	-1.27%
2023/06/30	0	0.00	1	18.15	18.15	-1	1,411	-0.07%
2023/06/29	1	18.05	0	0.00	18.10	1	1,411	0.07%
2023/06/27	10.1	18.05	0	0.00	18.10	10.1	1,423	0.71%
2023/06/21	0	0.00	3	18.25	18.45	-3	1,456	-0.21%
2023/06/20	10	18.45	0	0.00	18.35	10	1,463	0.68%
2023/06/16	25	18.31	0	0.00	18.20	25	1,572	1.59%
2023/06/15	3	18.08	1	18.15	18.10	2	1,770	0.11%
2023/06/14	1	18.05	1	18.15	18.10	0	1,898	0.00%
2023/06/13	0.1	18.20	1	18.20	18.05	-1	1,911	-0.05%
2023/06/12	27	18.08	0	0.00	18.05	27	1,939	1.39%
2023/06/09	0	0.00	1	18.35	18.20	-1	1,944	-0.05%
2023/06/08	0.1	18.45	0	0.00	18.25	0.1	1,953	0.00%
2023/05/31	0	0.00	9	18.30	18.35	-9	2,018	-0.45%
2023/05/29	0	0.00	1	18.20	18.45	-1	2,019	-0.05%
2023/05/26	15	18.09	0	0.00	18.05	15	2,015	0.74%
2023/05/24	0	0.00	44	18.47	18.55	-44	2,021	-2.18%
2023/05/23	1	18.30	6	18.44	18.40	-5	2,022	-0.25%
2023/05/22	32.1	18.40	0	0.00	18.40	32.1	2,030	1.58%
2023/05/19	14	18.16	0	0.00	18.10	14	2,046	0.68%
2023/05/18	15	18.14	1	18.15	18.15	14	2,127	0.66%
2023/05/17	4	18.15	1	18.20	18.10	3	2,131	0.14%
2023/05/16	5	18.15	0	0.00	18.10	5	2,126	0.24%
2023/05/12	5	18.25	0	0.00	18.20	5	2,118	0.24%
2023/05/11	2	18.20	50	18.10	18.05	-48	2,117	-2.27%
2023/05/10	0.1	18.55	14	18.45	18.45	-14	2,107	-0.66%
2023/05/09	9	18.37	0	0.00	18.25	9	2,099	0.43%
2023/05/08	18	18.82	0	0.00	18.75	18	2,076	0.87%
2023/05/05	6	18.96	0	0.00	18.90	6	2,078	0.29%
2023/05/04	6	19.00	0	0.00	19.00	6	2,102	0.29%
2023/05/03	6	19.04	0	0.00	19.10	6	2,124	0.28%
2023/04/28	3	19.20	0	0.00	19.05	3	2,215	0.14%
2023/04/20	30	20.00	0	0.00	19.95	30	2,153	1.39%
2023/04/19	5	20.67	18	20.64	20.55	-13	2,091	-0.62%
2023/04/18	6	19.93	5	20.30	19.85	1	1,891	0.05%
2023/04/17	2	19.85	0	0.00	19.80	2	1,863	0.11%
2023/04/14	3	19.90	0	0.00	19.85	3	1,895	0.16%
2023/04/13	0	0.00	5	20.10	20.10	-5	1,881	-0.27%
2023/04/12	0	0.00	6	20.09	20.05	-6	1,848	-0.32%
2023/04/11	2	19.75	0	0.00	19.70	2	1,821	0.11%
2023/04/10	3	19.77	2	19.75	19.75	1	1,821	0.06%
2023/04/07	2	20.20	0	0.00	19.85	2	1,823	0.11%
2023/04/06	6	19.82	0	0.00	19.80	6	1,822	0.33%
2023/03/30	0	0.00	1	20.00	19.95	-1	1,820	-0.05%
2023/03/29	10	19.90	0	0.00	19.90	10	1,819	0.55%
2023/03/27	1	20.85	0	0.00	20.30	1	1,828	0.05%
2023/03/22	0	0.00	1	20.40	20.50	-1	1,826	-0.05%
2023/03/21	1	20.85	21	20.56	20.55	-20	1,846	-1.08%
2023/03/20	16	21.10	22	20.46	20.80	-6	1,873	-0.32%
2023/03/17	22	19.85	51	20.06	20.05	-29	2,006	-1.45%
2023/03/15	1	19.70	0	0.00	19.65	1	2,016	0.05%
2023/03/10	10	19.55	0	0.00	19.25	10	2,358	0.42%
2023/03/09	31	19.92	0	0.00	19.85	31	2,351	1.32%
2023/03/08	15	20.20	25	20.24	20.30	-10	2,349	-0.43%
2023/03/06	12	19.96	7	20.00	20.00	5	2,313	0.22%
2023/03/03	5	19.65	0	0.00	19.60	5	2,311	0.22%
2023/03/02	3	19.48	1	19.50	19.45	2	2,314	0.09%
2023/03/01	1	19.50	0	0.00	19.40	1	2,312	0.04%
2023/02/24	1	19.75	0	0.00	19.70	1	2,316	0.04%
2023/02/23	1	20.05	2	20.05	20.00	-1	2,315	-0.04%
2023/02/22	0	20.00	0	0.00	19.75	0	2,315	0.00%
2023/02/21	1	20.10	1	20.10	20.05	0	2,315	0.00%
2023/02/20	0	0.00	3	20.10	20.05	-3	2,336	-0.13%
2023/02/15	0	0.00	1	19.60	19.70	-1	2,300	-0.04%
2023/02/14	1	19.40	0	0.00	19.45	1	2,289	0.04%
2023/02/10	1	19.55	0	0.00	19.45	1	2,296	0.04%
2023/02/08	0	0.00	1	19.70	19.65	-1	2,301	-0.04%
2023/02/06	7	19.70	1	19.70	19.75	6	2,296	0.26%
2023/02/03	5	19.65	170	19.80	19.65	-165	2,307	-7.15%	大賣/鉅額交易
2023/02/02	10	19.90	0	0.00	19.80	10	2,295	0.44%
2023/02/01	0	0.00	2	19.55	19.75	-2	2,277	-0.09%
2023/01/17	0	0.00	1	18.60	18.70	-1	2,168	-0.05%
2023/01/11	0	0.00	1	19.00	18.95	-1	2,212	-0.05%
2023/01/09	0	0.00	3	19.03	19.00	-3	2,235	-0.13%
2023/01/04	0	0.00	7	19.19	19.20	-7	2,299	-0.30%
2023/01/03	3	18.57	0	0.00	18.55	3	2,274	0.13%
2022/12/30	3	18.43	0	0.00	18.40	3	2,273	0.13%
2022/12/29	3	18.45	0	0.00	18.45	3	2,280	0.13%
2022/12/27	4	19.09	0	0.00	18.90	4	2,296	0.17%
2022/12/26	0	0.00	8	19.20	19.20	-8	2,295	-0.35%
2022/12/23	8	18.75	0	0.00	18.80	8	2,300	0.35%
2022/12/22	1	19.10	1	18.90	19.00	0	2,313	0.00%
2022/12/20	0	0.00	2	19.15	18.55	-2	2,388	-0.08%
2022/12/14	0	0.00	3	20.37	20.40	-3	2,397	-0.13%
2022/12/13	1	20.00	1	20.65	20.00	0	2,374	0.00%
2022/12/12	2	21.03	1	20.50	20.20	1	2,336	0.04%
2022/12/09	7	21.05	11.9	21.07	20.80	-4.9	2,225	-0.22%
2022/12/08	6	20.28	7	20.13	20.10	-1	1,900	-0.05%
2022/12/07	4	19.75	0	0.00	19.60	4	1,781	0.22%
2022/12/06	4	19.88	0	0.00	20.00	4	1,770	0.23%
2022/12/05	3	20.53	2	20.40	20.70	1	1,748	0.06%
2022/12/02	2	19.95	137	19.98	19.90	-135	1,577	-8.56%	大賣/鉅額交易
2022/12/01	26	18.82	0	0.00	18.70	26	1,446	1.80%
2022/11/25	0	0.00	3	18.25	18.15	-3	1,664	-0.18%
2022/11/21	0	0.00	5	18.50	18.25	-5	1,976	-0.25%
2022/11/17	0	0.00	4	18.55	18.55	-4	2,036	-0.20%
2022/11/15	3	18.55	1	18.60	18.40	2	2,101	0.10%
2022/11/14	115	17.99	10	18.00	18.00	105	2,096	5.01%	大買/鉅額交易
2022/11/09	0	0.00	5	17.49	17.50	-5	2,326	-0.21%
2022/11/07	0	0.00	1	17.35	17.40	-1	2,428	-0.04%
2022/11/02	1	17.05	0	0.00	17.10	1	2,542	0.04%
2022/11/01	2	16.80	0	0.00	16.80	2	2,587	0.08%
2022/10/28	3	16.10	0	0.00	16.05	3	2,626	0.11%
2022/10/27	0	0.00	2	16.35	16.70	-2	2,647	-0.08%
2022/10/25	0	0.00	104	16.64	16.45	-104	2,765	-3.76%	大賣/鉅額交易
2022/10/21	3	16.60	0	0.00	16.65	3	2,798	0.11%
2022/10/19	5	17.38	0	0.00	17.25	5	2,815	0.18%
2022/10/13	2	16.50	0	0.00	16.20	2	2,906	0.07%
2022/10/11	5	17.34	0	0.00	17.40	5	2,987	0.17%
2022/10/07	0	0.00	2	18.35	18.20	-2	2,995	-0.07%
2022/10/06	1	18.35	0	0.00	18.45	1	3,031	0.03%
2022/10/05	5	18.30	0	0.00	18.20	5	3,076	0.16%
2022/09/30	5	17.80	1	17.50	17.90	4	3,196	0.13%
2022/09/29	0	0.00	1	17.85	17.90	-1	3,223	-0.03%
2022/09/28	6	17.85	3	17.50	17.50	3	3,253	0.09%
2022/09/27	0	0.00	2	19.00	19.00	-2	3,277	-0.06%
2022/09/26	1	19.05	8	19.40	19.00	-7	3,291	-0.21%
2022/09/23	10	19.95	0	0.00	19.95	10	3,317	0.30%
2022/09/21	0	0.00	2	20.35	20.10	-2	3,407	-0.06%
2022/09/19	11	20.34	0	0.00	20.25	11	3,544	0.31%
2022/09/08	3	21.00	0	0.00	20.75	3	3,833	0.08%
2022/09/06	2	20.43	0	0.00	20.45	2	3,864	0.05%
2022/09/05	0	0.00	8	21.29	21.10	-8	3,842	-0.21%
2022/09/01	5	22.70	2	22.45	22.60	3	3,783	0.08%
2022/08/31	0	0.00	4	22.35	22.40	-4	3,740	-0.11%
2022/08/30	13	23.33	1	22.85	22.70	12	3,751	0.32%
2022/08/29	0	0.00	5	22.10	22.45	-5	3,644	-0.14%
2022/08/25	0	0.00	1	22.60	22.95	-1	3,904	-0.03%
2022/08/24	1	22.20	0	0.00	22.30	1	4,185	0.02%
2022/08/23	5	22.54	0	0.00	22.50	5	4,193	0.12%
2022/08/22	0	0.00	1	22.70	22.30	-1	4,196	-0.02%
2022/08/18	2	22.80	0	0.00	22.70	2	4,278	0.05%
2022/08/17	145	22.46	15	22.54	22.45	130	4,224	3.08%	大買/鉅額交易
2022/08/16	0	0.00	1	22.15	22.20	-1	4,189	-0.02%
2022/08/11	1	21.40	3	21.40	21.35	-2	4,204	-0.05%
2022/08/10	0	0.00	0.3	21.50	21.40	-0.3	4,308	-0.01%
2022/08/09	4	21.61	0	0.00	21.20	4	4,599	0.09%
2022/08/05	2	20.55	1	20.60	20.75	1	4,619	0.02%
2022/08/04	12	20.36	0	0.00	20.30	12	4,656	0.26%
2022/08/01	171	22.30	0	0.00	22.25	171	4,699	3.64%	大買/鉅額交易
2022/07/28	2	21.95	0	0.00	21.55	2	4,715	0.04%
2022/07/26	10	21.90	0	0.00	21.70	10	4,767	0.21%
2022/07/25	0	0.00	1	22.30	22.25	-1	4,797	-0.02%
2022/07/19	0	0.00	10	22.15	22.10	-10	4,918	-0.20%
2022/07/15	0	0.00	1	21.35	21.30	-1	4,930	-0.02%
2022/07/13	0	0.00	1	21.25	21.00	-1	5,264	-0.02%
2022/07/12	1	20.10	0	0.00	20.00	1	5,294	0.02%
2022/07/11	4	21.30	0	0.00	21.40	4	5,293	0.08%
2022/07/05	4	21.53	6	21.89	21.50	-2	5,374	-0.04%
2022/07/04	1	21.15	0	0.00	20.85	1	5,351	0.02%
2022/07/01	2	22.25	1	21.70	20.65	1	5,388	0.02%
2022/06/30	1	22.25	1	21.75	21.75	0	5,371	0.00%
2022/06/29	2	22.38	1	22.45	22.40	1	5,366	0.02%
2022/06/28	2	22.50	0	0.00	22.15	2	5,386	0.04%
2022/06/27	5	22.55	0	0.00	22.25	5	5,420	0.09%
2022/06/24	0	0.00	11	21.34	22.00	-11	5,444	-0.20%
2022/06/23	8	20.99	1	20.90	21.00	7	5,430	0.13%
2022/06/22	20	21.66	14	21.49	20.85	6	5,468	0.11%
2022/06/16	2	21.60	0	0.00	21.10	2	5,707	0.04%
2022/06/15	2	21.73	2	21.70	21.70	0	5,877	0.00%
2022/06/14	3	21.55	3	21.58	21.75	0	6,252	0.00%
2022/06/13	3	22.03	0	0.00	21.85	3	6,849	0.04%
2022/06/10	2	22.60	0	0.00	22.60	2	7,077	0.03%
2022/06/08	4	22.70	0	0.00	22.60	4	7,332	0.05%
2022/06/07	0	0.00	1	23.10	22.90	-1	7,887	-0.01%
2022/06/06	1	23.90	1	23.80	23.80	0	8,453	0.00%
2022/06/02	0	0.00	1	23.80	23.90	-1	8,495	-0.01%
2022/06/01	7	24.03	20	23.93	24.30	-13	8,407	-0.15%
2022/05/31	3	22.60	0	0.00	22.50	3	8,252	0.04%
2022/05/30	3	22.50	0	0.00	22.45	3	8,545	0.04%
2022/05/27	1	22.35	1	22.40	22.10	0	8,630	0.00%
2022/05/25	0	0.00	2	21.95	21.95	-2	8,548	-0.02%
2022/05/23	3	22.00	0	0.00	22.10	3	8,705	0.03%
2022/05/20	0	0.00	21	22.06	21.95	-21	8,780	-0.24%
2022/05/19	10	21.10	1	22.00	22.10	9	8,743	0.10%
2022/05/18	2	21.73	2	21.65	21.75	0	8,743	0.00%
2022/05/17	4	21.59	2	21.60	21.60	2	8,676	0.02%
2022/05/16	0	0.00	10	20.15	20.15	-10	8,467	-0.12%
2022/05/12	6.1	19.50	1	19.60	19.15	5.1	8,456	0.06%
2022/05/11	0.1	20.40	0	0.00	20.00	0.1	8,454	0.00%
2022/05/10	13	19.87	3	20.02	20.35	10	8,498	0.12%
2022/05/09	4.1	20.56	14	20.36	20.05	-9.9	8,514	-0.12%
2022/05/06	8.1	21.12	18	21.21	21.10	-9.9	8,493	-0.12%
2022/05/05	5	21.90	2	22.00	22.00	3	8,525	0.04%
2022/05/04	10.1	21.80	1	22.10	21.80	9.1	8,561	0.11%
2022/05/03	2	21.73	15	21.69	21.85	-13	8,661	-0.15%
2022/04/29	7	22.39	1	22.90	22.30	6	8,760	0.07%
2022/04/28	1	22.85	2	22.98	22.60	-1	8,836	-0.01%
2022/04/27	18.1	23.01	1	23.00	22.80	17.1	8,872	0.19%
2022/04/26	6	24.27	0	0.00	24.05	6	8,848	0.07%
2022/04/25	7.1	24.39	10	24.00	23.90	-2.9	8,913	-0.03%
2022/04/22	4	25.14	0	0.00	25.00	4	8,941	0.04%
2022/04/21	2	25.43	7	25.52	25.40	-5	9,085	-0.06%
2022/04/20	14	25.88	26	25.96	26.00	-12	9,148	-0.13%
2022/04/18	0	0.00	18	25.31	25.00	-18	9,304	-0.19%
2022/04/15	2	24.95	3	24.95	24.70	-1	9,468	-0.01%
2022/04/11	28	25.28	13	25.13	25.05	15	10,756	0.14%
2022/04/07	0	0.00	5	25.50	24.70	-5	10,677	-0.05%
2022/04/01	3	25.63	0	0.00	25.55	3	10,702	0.03%
2022/03/31	2	25.95	6	25.65	25.65	-4	10,739	-0.04%
2022/03/30	1	25.95	7	25.92	25.60	-6	10,739	-0.06%
2022/03/29	1	25.80	4	25.45	25.55	-3	10,746	-0.03%
2022/03/28	3	25.10	2	25.15	25.05	1	10,805	0.01%
2022/03/25	5	25.37	4	25.49	25.15	1	10,918	0.01%
2022/03/24	0	0.00	5	26.00	25.70	-5	11,043	-0.05%
2022/03/23	8	26.09	4	26.00	25.65	4	11,845	0.03%
2022/03/22	15	26.36	8	26.47	26.05	7	13,165	0.05%
2022/03/21	6	26.45	14	26.27	26.05	-8	14,711	-0.05%
2022/03/18	8	26.48	12	26.55	26.10	-4	17,040	-0.02%
2022/03/17	21	26.78	17	26.83	27.10	4	19,322	0.02%
2022/03/16	40	26.55	19	26.68	26.50	21	20,385	0.10%
2022/03/15	10	26.00	21	25.95	25.45	-11	20,707	-0.05%
2022/03/14	38	25.89	25	25.82	25.65	13	20,766	0.06%
2022/03/11	6	26.16	21.8	26.09	26.15	-15.8	21,171	-0.07%
2022/03/10	19	26.02	13	25.99	26.20	6	21,469	0.03%
2022/03/09	14	25.49	16	25.96	26.20	-2	21,660	-0.01%
2022/03/08	8	24.33	1	24.30	24.40	7	21,493	0.03%
2022/03/07	9	23.97	2	23.93	23.85	7	21,509	0.03%
2022/03/04	32	25.15	34	24.93	24.90	-2	21,684	-0.01%
2022/03/03	10	25.55	8	25.54	25.35	2	21,615	0.01%
2022/03/02	1	24.75	1	24.75	24.70	0	21,373	0.00%
2022/03/01	6	24.75	4	24.75	24.65	2	21,422	0.01%
2022/02/24	9	23.82	8	23.90	23.65	1	21,793	0.00%
2022/02/23	9	24.88	1	24.85	24.95	8	21,698	0.04%
2022/02/18	8	25.05	3	25.00	25.00	5	21,669	0.02%
2022/02/17	8	25.14	2	25.20	25.05	6	21,650	0.03%
2022/02/16	2	25.15	0	0.00	25.10	2	21,665	0.01%
2022/02/15	3	25.17	1	25.05	25.05	2	21,722	0.01%
2022/02/14	4	25.16	3	25.20	25.15	1	21,836	0.00%
2022/02/11	2	25.98	8	26.06	25.75	-6	21,847	-0.03%
2022/02/09	1	26.55	3	26.50	26.60	-2	21,891	-0.01%
2022/01/26	10	25.20	3	25.15	25.30	7	22,031	0.03%
2022/01/25	13	25.06	24	25.31	25.00	-11	22,316	-0.05%
2022/01/24	17	25.91	17	25.60	26.00	0	23,024	0.00%
2022/01/21	10	25.94	10	26.03	25.30	0	23,192	0.00%
2022/01/20	37	26.34	92	26.17	26.10	-55	23,297	-0.24%
2022/01/19	10	26.47	1	26.40	26.35	9	23,323	0.04%
2022/01/18	4	26.74	7	26.82	26.35	-3	23,390	-0.01%
2022/01/17	8	27.09	1	26.45	27.10	7	23,532	0.03%
2022/01/14	9	27.12	5	26.31	26.20	4	23,665	0.02%
2022/01/13	13	27.55	3	27.12	27.15	10	24,309	0.04%
2022/01/12	7	27.86	0	0.00	27.00	7	24,675	0.03%
2022/01/11	8	28.32	12	28.17	28.15	-4	24,765	-0.02%
2022/01/10	37	28.29	5	28.54	28.10	32	24,624	0.13%
2022/01/07	4	28.70	4	29.74	28.20	0	24,520	0.00%
2022/01/06	33	31.40	46	31.12	31.05	-13	24,394	-0.05%
2022/01/05	13	35.41	6	36.40	34.45	7	24,093	0.03%
2022/01/04	27	35.03	7	35.84	36.10	20	24,264	0.08%
2022/01/03	1	34.65	1	34.30	34.30	0	24,600	0.00%
2021/12/29	0	0.00	11	34.65	34.70	-11	25,197	-0.04%
2021/12/28	9	34.74	0	0.00	34.30	9	25,263	0.04%
2021/12/27	0	0.00	2	35.68	35.15	-2	25,512	-0.01%
2021/12/24	2	35.53	5	35.05	35.10	-3	26,824	-0.01%
2021/12/23	32	36.13	6	35.59	35.60	26	27,183	0.10%
2021/12/22	1	35.20	6	35.47	35.40	-5	27,484	-0.02%
2021/12/21	3	33.17	4	33.19	34.40	-1	27,531	0.00%
2021/12/20	5	34.36	2.4	34.36	34.15	2.7	27,380	0.01%
2021/12/17	65	35.19	122	35.78	35.25	-57	27,196	-0.21%	大賣/
2021/12/16	89	36.56	85.1	36.88	35.60	3.9	26,325	0.01%
2021/12/15	123.1	34.70	95	34.46	36.30	28.1	24,950	0.11%	大買/
2021/12/14	149	33.64	126	33.92	34.15	23	23,347	0.10%	大買/大賣/
2021/12/13	78	31.94	55.7	31.70	33.40	22.3	20,886	0.11%
2021/12/10	8	27.93	47	29.47	30.40	-39	18,473	-0.21%
2021/12/09	19.4	27.50	27.2	27.28	27.65	-7.8	17,056	-0.05%
2021/12/08	35	25.65	49.5	25.87	25.95	-14.5	16,201	-0.09%
2021/12/07	20	25.78	23.5	25.95	25.95	-3.5	15,933	-0.02%
2021/12/06	20	25.38	497	25.12	25.45	-477	15,489	-3.08%	大賣/鉅額交易
2021/12/03	477	25.68	10	25.13	24.85	467	15,069	3.10%	大買/鉅額交易
2021/12/02	10	24.88	5	24.65	24.75	5	14,386	0.03%
2021/12/01	1	24.30	16	24.70	24.50	-15	14,103	-0.11%
2021/11/30	11	24.52	2	24.08	24.35	9	14,088	0.06%
2021/11/29	0	0.00	4	23.04	23.10	-4	14,122	-0.03%
2021/11/26	4	22.98	1	23.30	22.90	3	14,097	0.02%
2021/11/25	10	24.06	13	24.27	23.60	-3	14,189	-0.02%
2021/11/24	10	24.28	14	24.30	24.35	-4	14,339	-0.03%
2021/11/23	2	23.38	2	23.10	23.30	0	14,503	0.00%
2021/11/22	0	0.00	10	23.05	23.10	-10	14,517	-0.07%
2021/11/19	0	0.00	3	22.60	22.60	-3	14,801	-0.02%
2021/11/18	20	22.53	12	22.44	22.55	8	14,843	0.05%
2021/11/17	1	23.30	0	0.00	23.10	1	14,808	0.01%
2021/11/16	6	23.15	0	0.00	23.05	6	14,889	0.04%
2021/11/15	1	23.35	11	23.21	23.15	-10	14,924	-0.07%
2021/11/12	17	23.37	29	23.23	23.15	-12	14,989	-0.08%
2021/11/11	24	24.36	15	24.26	23.85	9	14,937	0.06%
2021/11/10	3	24.23	1	24.35	24.10	2	14,941	0.01%
2021/11/09	15	24.32	2.1	24.20	24.30	12.9	15,260	0.08%
2021/11/08	3	23.87	8	23.91	23.85	-5	15,243	-0.03%
2021/11/05	11	24.13	1	23.90	23.90	10	15,409	0.06%
2021/11/04	1	24.10	2	24.25	24.50	-1	15,561	-0.01%
2021/11/03	6	24.26	4	24.06	24.05	2	15,566	0.01%
2021/11/02	18	24.82	6	24.56	24.40	12	15,637	0.08%
2021/11/01	32	26.34	54	26.31	25.65	-22	15,596	-0.14%
2021/10/29	15	25.23	5	25.13	25.00	10	15,443	0.06%
2021/10/28	4	25.11	15	25.20	24.90	-11	15,383	-0.07%
2021/10/27	7	25.06	11	24.94	24.85	-4	15,290	-0.03%
2021/10/26	5	25.00	6	24.95	24.75	-1	15,455	-0.01%
2021/10/25	10	25.32	11	25.32	25.30	-1	15,686	-0.01%
2021/10/22	13	24.87	12.6	24.89	24.70	0.4	16,147	0.00%
2021/10/21	39	25.88	19.3	25.70	25.70	19.7	17,241	0.11%
2021/10/20	8	24.83	30	24.85	25.20	-22	16,929	-0.13%
2021/10/19	8	24.41	32	24.36	24.30	-24	16,735	-0.14%
2021/10/18	5	23.71	5	23.50	23.90	0	16,698	0.00%
2021/10/15	2	23.83	32	23.95	23.80	-30	17,324	-0.17%
2021/10/14	19	24.01	16	23.89	23.80	3	18,321	0.02%
2021/10/13	41	24.23	23	23.94	23.70	18	19,334	0.09%
2021/10/12	12	24.03	15	23.79	23.35	-3	19,792	-0.02%
2021/10/08	28	24.22	37	24.20	24.30	-9	19,908	-0.05%
2021/10/07	5.1	23.32	12	23.31	23.75	-7	19,503	-0.04%
2021/10/06	26	22.80	20	23.03	23.10	6	19,397	0.03%
2021/10/05	9	21.42	12	21.31	22.20	-3	19,306	-0.02%
2021/10/04	6	23.26	31	23.00	21.70	-25	19,567	-0.13%
2021/10/01	75	24.68	56	25.32	23.20	19	19,369	0.10%
2021/09/30	16	24.18	38	24.02	24.50	-22	18,112	-0.12%
2021/09/29	14.1	23.44	10	23.25	23.00	4.1	17,935	0.02%
2021/09/28	19	22.67	9	22.93	22.75	10	18,456	0.05%
2021/09/27	3	21.95	1	22.00	21.95	2	18,367	0.01%
2021/09/24	1	21.70	2	21.88	21.70	-1	18,705	-0.01%
2021/09/23	9	21.81	4	21.83	21.65	5	19,299	0.03%
2021/09/22	4	21.70	7	21.62	21.60	-3	19,740	-0.02%
2021/09/17	7	22.44	12	22.51	22.40	-5	19,797	-0.03%
2021/09/16	1	22.20	5	22.21	22.15	-4	20,258	-0.02%
2021/09/15	9	22.42	3	22.33	22.25	6	20,379	0.03%
2021/09/14	6	22.58	11	22.39	22.30	-5	21,134	-0.02%
2021/09/13	17	23.16	7	23.04	22.85	10	21,216	0.05%
2021/09/10	7	22.70	10	22.64	22.75	-3	21,388	-0.01%
2021/09/09	12	22.75	1	22.20	22.75	11	21,431	0.05%
2021/09/08	11	23.01	0	0.00	22.25	11	22,070	0.05%
2021/09/07	2	23.00	1	23.25	22.95	1	22,166	0.00%
2021/09/06	31	24.17	11	24.36	23.90	20	22,117	0.09%
2021/09/03	5.3	24.18	51	24.43	24.65	-45.7	21,970	-0.21%
2021/09/02	41	24.28	38	24.41	24.00	3	21,851	0.01%
2021/09/01	12	24.09	0	0.00	23.85	12	21,561	0.06%
2021/08/31	31	23.92	94	24.09	24.05	-63	21,504	-0.29%
2021/08/30	9	24.24	44	24.22	23.90	-35	21,364	-0.16%
2021/08/27	50	23.78	18	24.12	23.50	32	21,060	0.15%
2021/08/26	1	22.60	22	22.31	22.80	-21	20,555	-0.10%
2021/08/25	19	22.69	22	22.74	22.60	-3	20,486	-0.01%
2021/08/24	76	21.41	46	21.57	21.35	30	20,222	0.15%
2021/08/23	19	21.87	4	21.90	22.10	15	20,189	0.07%
2021/08/20	38	21.41	14	21.38	21.25	24	20,138	0.12%
2021/08/19	7	20.84	8	21.54	20.60	-1	20,012	0.00%
2021/08/18	7	21.36	23	21.95	22.00	-16	19,952	-0.08%
2021/08/17	54	21.70	16	21.08	20.80	38	19,913	0.19%
2021/08/16	26	22.49	8	21.96	21.50	18	19,836	0.09%
2021/08/13	13	23.62	16	23.18	22.75	-3	19,689	-0.02%
2021/08/12	34	24.04	1	24.00	24.15	33	19,372	0.17%
2021/08/11	21	24.14	89	23.95	23.50	-68	19,349	-0.35%
2021/08/10	27	25.70	56	25.83	25.05	-29	19,164	-0.15%
2021/08/09	2	26.23	3	26.22	25.55	-1	18,994	-0.01%
2021/08/06	17	27.03	26	27.12	26.55	-9	18,935	-0.05%
2021/08/05	93	27.58	49	27.43	27.15	44	18,780	0.23%
2021/08/04	61	27.60	65	27.55	27.00	-4	18,538	-0.02%
2021/08/03	23	26.15	13	25.53	27.00	10	17,893	0.06%
2021/08/02	8	26.08	4.1	25.85	25.75	3.9	17,642	0.02%
2021/07/30	15	26.82	12	26.49	26.30	3	17,515	0.02%
2021/07/29	24	26.34	35.1	26.02	26.65	-11.1	17,276	-0.06%
2021/07/28	63	25.98	42	25.07	26.30	21	16,920	0.12%
2021/07/27	55	27.56	52	27.28	25.35	3	16,278	0.02%
2021/07/26	34	26.48	37	27.84	27.90	-3	14,976	-0.02%
2021/07/23	17	25.18	87	25.21	25.40	-70	14,490	-0.48%
2021/07/22	35	27.05	26	26.58	25.90	9	14,177	0.06%
2021/07/21	39	27.26	42	27.29	26.70	-3	13,854	-0.02%
2021/07/20	138.1	26.10	100	26.57	27.65	38.1	13,150	0.29%	大買/
2021/07/19	68	25.52	76	26.20	26.25	-8	12,038	-0.07%
2021/07/16	39	23.77	109.5	23.93	23.90	-70.5	10,756	-0.66%	大賣/
2021/07/15	54	23.19	16	23.27	23.15	38	9,986	0.38%
2021/07/14	6.5	22.19	1	22.20	22.20	5.5	9,564	0.06%
2021/07/13	29	22.83	29	22.63	22.20	0	9,503	0.00%
2021/07/12	32	24.10	23	23.91	23.90	9	9,256	0.10%
2021/07/09	16	23.86	64	23.78	23.65	-48	9,081	-0.53%
2021/07/08	31	23.14	17	23.22	23.05	14	8,870	0.16%
2021/07/07	22	22.88	2	22.88	22.70	20	9,030	0.22%
2021/07/06	12	23.24	1	23.55	23.05	11	9,028	0.12%
2021/07/05	29.9	23.74	84.2	24.21	24.05	-54.2	8,886	-0.61%
2021/07/02	9	22.77	0	0.00	22.15	9	8,261	0.11%
2021/07/01	16	22.95	22.1	23.00	22.95	-6.1	8,242	-0.07%
2021/06/30	14	23.59	10	23.38	23.50	4	7,909	0.05%
2021/06/29	4	22.75	24	22.43	22.15	-20	7,322	-0.27%
2021/06/28	11	21.61	20	21.89	21.60	-9	6,873	-0.13%
2021/06/25	21	22.41	13	22.25	21.90	8	6,750	0.12%
2021/06/24	0	0.00	1	21.55	21.20	-1	6,257	-0.02%
2021/06/23	14	22.23	69	21.75	21.40	-55	6,162	-0.89%
2021/06/22	31	20.95	24	21.01	20.50	7	5,337	0.13%
2021/06/21	1	21.05	2	20.60	20.80	-1	5,233	-0.02%
2021/06/18	3	20.22	10	20.17	20.05	-7	5,013	-0.14%
2021/06/17	55	21.05	28	20.88	20.70	27	4,993	0.54%
2021/06/16	0	0.00	36	20.65	20.65	-36	4,348	-0.83%
2021/06/15	0	0.00	5	19.20	18.80	-5	4,324	-0.12%
2021/06/11	8	18.45	0	0.00	18.35	8	4,290	0.19%
2021/06/07	0	0.00	1	18.65	18.50	-1	4,275	-0.02%
2021/06/04	0	0.00	7	19.20	18.95	-7	4,312	-0.16%
2021/06/03	1	19.30	1	19.15	19.15	0	4,302	0.00%
2021/06/02	5	19.20	9	19.16	19.05	-4	4,286	-0.09%
2021/06/01	0	0.00	12	19.56	19.50	-12	4,277	-0.28%
2021/05/28	2	18.85	0	0.00	18.80	2	4,219	0.05%
2021/05/27	1	18.56	1	18.75	18.75	0	4,270	0.00%
2021/05/26	2	18.60	0	0.00	18.65	2	4,355	0.05%
2021/05/25	12	18.75	1	19.05	18.55	11	4,532	0.24%
2021/05/20	0	0.00	11	18.29	17.60	-11	4,758	-0.23%
2021/05/19	3	17.23	4	17.50	18.30	-1	4,739	-0.02%
2021/05/18	2	17.15	0	0.00	17.15	2	4,700	0.04%
2021/05/17	23	15.77	2	15.80	15.75	21	4,682	0.45%
2021/05/14	0	0.00	1	17.35	17.45	-1	4,613	-0.02%
2021/05/13	0	0.00	0.2	16.30	15.90	-0.2	4,542	0.00%
2021/05/12	5	16.04	0	0.00	16.00	5	4,576	0.11%
2021/05/11	21	18.00	3	18.10	17.70	18	4,523	0.40%
2021/05/10	3	18.97	0	0.00	18.90	3	4,524	0.07%
2021/05/05	2	18.40	0	18.20	18.20	2	4,576	0.04%
2021/05/04	7	18.66	0	0.00	18.10	7	4,596	0.15%
2021/05/03	1.2	20.03	2	19.85	19.60	-0.8	4,575	-0.02%
2021/04/28	6	20.20	3	20.15	20.20	3	4,679	0.06%
2021/04/27	13	20.40	0	0.00	20.35	13	4,735	0.27%
2021/04/26	5	20.32	0.1	20.35	20.35	4.9	4,840	0.10%
2021/04/23	1	20.60	1	20.80	20.60	0	4,836	0.00%
2021/04/22	11	20.70	38	21.01	20.20	-27	4,866	-0.55%
2021/04/21	10	21.15	3	21.20	21.05	7	4,813	0.15%
2021/04/20	33	21.42	1	21.50	21.30	32	4,811	0.67%
2021/04/19	6	21.23	3	20.92	20.90	3	4,826	0.06%
2021/04/16	5	21.35	0	0.00	21.25	5	4,837	0.10%
2021/04/15	2	21.30	4	21.25	21.00	-2	4,988	-0.04%
2021/04/14	4	21.21	21	21.99	21.25	-17	5,107	-0.33%
2021/04/13	25	22.79	57.2	23.28	22.45	-32.2	5,009	-0.64%
2021/04/12	6	21.48	1	21.50	22.15	5	4,725	0.11%
2021/04/09	6	21.93	10	21.93	21.95	-4	4,628	-0.09%
2021/04/08	11	22.39	10	22.21	22.40	1	4,526	0.02%
2021/04/07	0	0.00	11	20.44	21.25	-11	4,276	-0.26%
2021/04/06	8	19.94	5	20.13	19.90	3	4,230	0.07%
2021/04/01	7	20.02	0	0.00	20.00	7	4,255	0.16%
2021/03/31	3	20.70	0	0.00	20.30	3	4,323	0.07%
2021/03/30	0	0.00	5	20.50	20.50	-5	4,477	-0.11%
2021/03/29	6	20.06	8	20.46	20.50	-2	4,671	-0.04%
2021/03/26	46	19.93	15	19.77	19.90	31	4,684	0.66%
2021/03/25	3	20.45	1	20.80	20.40	2	4,667	0.04%
2021/03/24	0	0.00	26	20.57	20.65	-26	4,678	-0.56%
2021/03/23	22	21.19	63	20.73	20.65	-41	4,682	-0.88%
2021/03/22	62	21.78	2	21.53	21.55	60	4,673	1.28%
2021/03/19	3	20.87	57	20.80	20.90	-54	4,662	-1.16%
2021/03/18	10	21.30	11	21.59	21.45	-1	4,690	-0.02%
2021/03/17	19	20.92	28	20.72	20.75	-9	4,623	-0.19%
2021/03/16	14	20.69	0	0.00	20.60	14	4,641	0.30%
2021/03/15	12	21.22	42	21.03	20.95	-30	4,684	-0.64%
2021/03/12	60	20.82	5	20.65	20.65	55	4,691	1.17%
2021/03/11	34	20.60	0	0.00	20.40	34	4,768	0.71%
2021/03/10	38	20.56	2	21.05	20.80	36	4,804	0.75%
2021/03/09	0	0.00	4	19.75	19.80	-4	4,855	-0.08%
2021/03/08	1	20.30	2	19.95	19.65	-1	4,982	-0.02%
2021/03/05	1	19.80	0	0.00	19.70	1	5,085	0.02%
2021/03/04	0	0.00	4	20.20	20.15	-4	5,179	-0.08%
2021/03/03	7	20.61	3	20.70	20.65	4	5,239	0.08%
2021/03/02	1.3	20.96	0	0.00	20.50	1.3	5,440	0.02%
2021/02/26	1	21.50	1	21.45	21.50	0	5,823	0.00%
2021/02/25	29	21.46	2	21.30	21.30	27	6,094	0.44%
2021/02/24	3	21.33	75	21.53	21.70	-72	5,988	-1.20%
2021/02/23	1	19.95	3	19.80	19.75	-2	5,865	-0.03%
2021/02/22	8	19.88	3.2	19.96	20.15	4.8	6,072	0.08%
2021/02/19	60	19.66	1	19.70	19.65	59	6,323	0.93%
2021/02/18	3	18.80	1	18.85	19.00	2	6,437	0.03%
2021/02/05	2	17.75	0	0.00	17.75	2	6,628	0.03%
2021/02/04	0	0.00	1	18.10	17.80	-1	6,927	-0.01%
2021/02/03	1	18.90	1	19.10	18.40	0	7,098	0.00%
2021/02/02	1	17.80	0	0.00	17.90	1	7,152	0.01%
2021/02/01	0	0.00	1	17.20	17.65	-1	7,307	-0.01%
2021/01/29	2	17.90	1	17.55	17.40	1	7,530	0.01%
2021/01/28	1	18.10	0	0.00	17.85	1	7,696	0.01%
2021/01/27	2	18.35	0	0.00	18.35	2	7,895	0.03%
2021/01/26	1	18.85	0	0.00	18.70	1	8,017	0.01%
2021/01/22	8	19.03	2	19.20	19.20	6	8,298	0.07%
2021/01/21	7.4	18.79	7	18.93	18.30	0.4	8,298	0.00%
2021/01/20	9	19.62	1	20.50	19.15	8	8,293	0.10%
2021/01/19	7	20.64	2	21.13	20.60	5	8,321	0.06%
2021/01/18	0	0.00	6	20.10	20.30	-6	8,269	-0.07%
2021/01/15	1	20.45	16	20.69	20.45	-15	8,300	-0.18%
2021/01/14	2	21.00	4	21.13	21.00	-2	8,326	-0.02%
2021/01/13	1	21.00	4	21.20	21.05	-3	8,357	-0.04%
2021/01/12	8	21.37	10	21.20	21.00	-2	8,381	-0.02%
2021/01/11	24	22.13	0	0.00	21.80	24	8,464	0.28%
2021/01/08	10	21.55	24	21.48	21.50	-14	8,925	-0.16%
2021/01/07	6	21.30	21	22.07	22.40	-15	9,502	-0.16%
2021/01/06	6	20.38	9	20.68	20.40	-3	9,713	-0.03%
2021/01/05	2	21.45	2	21.68	21.40	0	10,238	0.00%
2021/01/04	6	21.64	56.9	21.63	21.60	-50.9	10,391	-0.49%
2020/12/31	6	21.74	6	21.80	21.65	0	10,721	0.00%
2020/12/30	7	22.40	0	0.00	21.80	7	10,925	0.06%
2020/12/29	10	21.84	5	21.99	21.95	5	11,227	0.04%
2020/12/28	3	21.52	3	21.50	21.50	0	11,371	0.00%
2020/12/25	3	21.97	0	0.00	21.80	3	11,685	0.03%
2020/12/24	22	23.06	7.4	22.67	22.45	14.6	11,718	0.12%
2020/12/23	7.4	22.63	8	22.80	22.95	-0.6	11,717	0.00%
2020/12/22	6	21.13	1	22.00	21.00	5	11,892	0.04%
2020/12/21	1	21.70	7	21.76	21.65	-6	12,055	-0.05%
2020/12/18	37	22.10	7	22.16	22.15	30	12,180	0.25%
2020/12/17	0.4	22.10	0	0.00	22.05	0.4	12,223	0.00%
2020/12/16	0	0.00	3	22.92	22.35	-3	12,270	-0.02%
2020/12/15	4	22.99	6	22.71	22.00	-2	12,315	-0.02%
2020/12/14	10	22.63	18	22.68	22.85	-8	12,323	-0.06%
2020/12/11	13	22.10	0	0.00	21.35	13	12,307	0.11%
2020/12/10	1	22.90	2	22.63	22.20	-1	12,334	-0.01%
2020/12/09	3	23.15	2	23.15	22.70	1	12,451	0.01%
2020/12/08	6	23.08	12	23.05	22.90	-6	12,656	-0.05%
2020/12/07	2	22.40	10	23.46	23.40	-8	13,133	-0.06%
2020/12/04	34	23.01	0	0.00	22.75	34	13,364	0.25%
2020/12/03	3	23.15	8	23.86	23.15	-5	13,867	-0.04%
2020/12/02	13	23.23	5	23.40	23.10	8	13,973	0.06%
2020/12/01	7	24.11	8	24.00	24.00	-1	14,237	-0.01%
2020/11/30	4	24.81	12	24.82	24.70	-8	14,450	-0.06%
2020/11/27	1	24.60	25.2	24.67	24.65	-24.2	14,545	-0.17%
2020/11/26	1	25.05	8	25.40	24.75	-7	14,519	-0.05%
2020/11/25	78	25.51	27	25.28	25.65	51	14,371	0.35%
2020/11/24	16	23.12	32	23.98	24.60	-16	13,961	-0.11%
2020/11/23	1	22.80	20	22.33	22.40	-19	13,628	-0.14%
2020/11/20	7	22.92	6	22.55	22.55	1	13,572	0.01%
2020/11/19	20	22.81	18	22.96	22.75	2	13,462	0.01%
2020/11/18	11	22.27	0	0.00	22.05	11	13,275	0.08%
2020/11/17	1	20.50	20.3	22.47	22.55	-19.3	13,054	-0.15%
2020/11/16	19	21.05	2	21.10	20.50	17	13,047	0.13%
2020/11/13	8	21.93	6	22.12	21.80	2	13,061	0.02%
2020/11/12	42	21.92	0	0.00	22.50	42	13,178	0.32%
2020/11/11	10	23.38	0	0.00	23.10	10	13,253	0.08%
2020/11/10	2	25.00	8	24.58	24.30	-6	13,289	-0.05%
2020/11/09	15	25.75	4	25.80	24.95	11	13,243	0.08%
2020/11/06	3	25.27	1	25.70	24.95	2	13,207	0.02%
2020/11/05	4	24.70	22.6	25.34	25.40	-18.6	13,224	-0.14%
2020/11/04	2	23.38	24	24.41	23.10	-22	13,212	-0.17%
2020/11/03	3	24.72	16	24.79	24.40	-13	13,011	-0.10%
2020/11/02	11.2	25.22	13	24.92	24.60	-1.8	12,901	-0.01%
2020/10/30	0	0.00	5	25.95	25.80	-5	12,649	-0.04%
2020/10/28	0	0.00	1	27.50	26.00	-1	12,510	-0.01%
2020/10/27	0	0.00	13.8	27.20	26.95	-13.8	12,435	-0.11%
2020/10/26	7	25.55	4.2	25.79	26.35	2.8	12,364	0.02%
2020/10/23	0	0.00	30.6	24.95	24.85	-30.6	12,340	-0.25%
2020/10/22	0	0.00	2	24.10	24.15	-2	12,314	-0.02%
2020/10/21	0	0.00	15	25.43	24.60	-15	12,268	-0.12%
2020/10/16	18.6	25.47	20	26.35	25.60	-1.4	12,108	-0.01%
2020/10/15	69	26.91	55.1	26.12	27.30	13.9	11,627	0.12%
2020/10/14	16	25.12	3.4	25.18	25.60	12.6	10,878	0.12%
2020/10/13	21	22.68	126.6	23.00	23.30	-105.6	10,573	-1.00%	大賣/鉅額交易
2020/10/12	1	20.00	6	21.00	21.20	-5	10,034	-0.05%
2020/10/08	27	19.05	13	18.82	19.30	14	9,959	0.14%
2020/10/07	72	18.45	39	18.04	18.20	33	9,743	0.34%
2020/10/06	75	18.32	3	18.33	18.20	72	9,563	0.75%
2020/10/05	17	17.28	0	0.00	17.30	17	9,367	0.18%
2020/09/30	3	17.27	29	17.28	17.65	-26	9,427	-0.28%
2020/09/29	3	16.27	4.5	16.42	16.05	-1.5	9,283	-0.02%
2020/09/28	6	17.30	2	17.18	17.05	4	9,207	0.04%
2020/09/25	8	17.93	18.8	18.12	18.00	-10.8	9,075	-0.12%
2020/09/24	8	17.50	11	17.64	17.70	-3	8,761	-0.03%
2020/09/23	1	16.30	19	16.10	17.20	-18	8,753	-0.21%
2020/09/22	0	0.00	5	15.70	15.65	-5	8,617	-0.06%
2020/09/21	0	0.00	2	16.80	16.40	-2	8,550	-0.02%
2020/09/18	1	16.10	9	16.50	16.40	-8	8,478	-0.09%
2020/09/17	0	0.00	2	16.15	16.05	-2	8,404	-0.02%
2020/09/16	1	15.75	16	15.98	15.70	-15	8,334	-0.18%
2020/09/15	12	16.41	46	16.01	16.00	-34	8,297	-0.41%
2020/09/14	5	16.16	21.1	15.37	15.70	-16.1	8,416	-0.19%
2020/09/11	24	16.73	31	16.99	16.80	-7	8,260	-0.08%
2020/09/10	45	17.15	63.4	16.96	17.30	-18.4	8,010	-0.23%
2020/09/09	37	15.29	29.7	15.17	15.75	7.3	7,491	0.10%
2020/09/08	28	15.35	76	15.77	14.35	-48	7,163	-0.67%
2020/09/07	2	15.30	107	15.30	15.30	-105	6,596	-1.59%	大賣/鉅額交易
2020/09/04	20	13.24	13	12.72	13.95	7	6,397	0.11%
2020/09/03	87	12.61	17.9	12.64	12.70	69.1	6,019	1.15%
2020/09/02	22	10.77	17.4	11.03	11.55	4.6	5,709	0.08%
2020/09/01	5	10.75	33	10.48	10.60	-28	5,509	-0.51%
2020/08/31	2	10.60	15	10.65	10.70	-13	5,462	-0.24%
2020/08/28	55	10.42	0	0.00	10.40	55	5,376	1.02%
2020/08/27	50	10.62	21	10.20	10.15	29	5,324	0.54%
2020/08/26	40	10.55	20	10.52	10.50	20	5,302	0.38%
2020/08/25	35	10.60	2	10.50	10.60	33	5,263	0.63%
2020/08/24	0	0.00	3	10.20	10.25	-3	5,193	-0.06%
2020/08/21	6	10.73	1	10.45	10.50	5	5,145	0.10%
2020/08/19	10.2	10.80	75	10.53	10.55	-64.8	4,902	-1.32%
2020/08/18	0	0.00	1	11.30	11.45	-1	4,732	-0.02%
2020/08/17	13	11.46	20	11.46	11.60	-7	4,539	-0.15%
2020/08/14	56	9.96	37	10.42	10.65	19	4,172	0.46%
2020/08/13	1	9.84	23	9.73	9.70	-22	3,955	-0.56%
2020/08/12	25	9.78	0	0.00	9.89	25	3,892	0.64%
2020/08/11	26	9.94	21	9.87	9.60	5	3,775	0.13%
2020/08/10	46	9.50	63.5	9.67	9.85	-17.5	3,524	-0.50%
2020/08/07	3	9.07	0	0.00	8.96	3	3,352	0.09%
2020/07/31	0	0.00	3	8.81	8.78	-3	3,523	-0.09%
2020/07/24	5	8.92	0	0.00	8.76	5	3,416	0.15%
2020/07/23	0	0.00	20	9.08	8.93	-20	3,410	-0.59%
2020/07/22	25	9.17	20	9.10	9.11	5	3,411	0.15%
2020/07/21	25	9.19	10	9.23	9.06	15	3,374	0.44%
2020/07/17	5	8.75	23	8.74	8.75	-18	3,319	-0.54%
2020/07/16	13	9.26	40.8	9.25	9.08	-27.8	3,288	-0.85%
2020/07/15	43	9.52	14	9.36	9.17	29	3,243	0.89%
2020/07/14	13	9.32	0	0.00	9.20	13	3,177	0.41%
2020/07/13	2	9.09	0	0.00	9.02	2	3,049	0.07%
2020/07/10	17	8.83	1	9.18	9.00	16	3,014	0.53%
2020/07/09	8	9.19	16	9.38	9.48	-8	2,863	-0.28%
2020/07/08	20	8.63	11	8.54	8.90	9	2,591	0.35%
2020/07/07	8	8.38	20	8.43	8.47	-12	2,372	-0.51%
2020/07/06	10	8.51	0	0.00	8.51	10	2,323	0.43%
2020/07/03	1	8.47	0	0.00	8.44	1	2,293	0.04%
2020/07/02	15	8.58	2	8.57	8.58	13	2,230	0.58%
2020/07/01	10	8.95	0	0.00	8.94	10	2,020	0.49%
2020/06/30	0	0.00	1	8.80	8.78	-1	1,999	-0.05%
2020/06/29	5	8.78	0	0.00	8.76	5	2,037	0.25%
2020/06/22	5	9.04	1.8	9.08	9.00	3.2	2,057	0.15%
2020/06/19	0	0.00	5	9.31	9.18	-5	2,040	-0.25%
2020/06/17	7	8.94	1	8.95	8.95	6	1,829	0.33%
2020/06/16	5	8.90	0	0.00	8.91	5	1,827	0.27%
2020/06/11	1	9.09	11	9.07	9.09	-10	1,833	-0.55%
2020/06/10	7	9.12	0	0.00	9.09	7	1,838	0.38%
2020/06/09	10	9.50	0	0.00	9.28	10	1,859	0.54%
2020/06/08	7	9.61	0	0.00	9.55	7	1,868	0.37%
2020/06/04	1	9.42	0	0.00	9.51	1	1,878	0.05%
2020/06/02	1	9.37	0	0.00	9.36	1	2,092	0.05%
2020/05/25	0	0.00	2	9.50	9.40	-2	2,274	-0.09%
2020/05/19	1	9.59	1	9.50	9.44	0	2,369	0.00%
2020/05/18	5	9.58	10	9.60	9.40	-5	2,421	-0.21%
2020/05/15	1	9.90	0	0.00	9.80	1	2,483	0.04%
2020/05/13	0.6	10.55	0	0.00	10.60	0.6	2,679	0.02%
2020/05/12	1	10.35	0	0.00	10.30	1	2,789	0.04%
2020/05/11	0	0.00	11	10.65	10.45	-11	2,791	-0.39%
2020/05/08	21	11.00	0	0.00	10.60	21	2,831	0.74%
2020/04/27	0	0.00	5	9.75	9.73	-5	2,728	-0.18%
2020/04/24	0	0.00	2	9.43	9.38	-2	2,712	-0.07%
2020/04/21	5	9.05	5	9.53	9.12	0	2,756	0.00%
2020/04/17	5	10.14	0	0.00	9.90	5	2,767	0.18%
2020/04/16	2	9.71	0	0.00	9.77	2	2,737	0.07%
2020/04/01	6	9.10	0	0.00	9.14	6	2,950	0.20%
2020/03/31	0	0.00	5	9.38	9.03	-5	3,021	-0.17%
2020/03/27	0	0.00	28	8.70	8.68	-28	2,969	-0.94%
2020/03/26	1	8.62	0	0.00	8.90	1	2,939	0.03%
2020/03/25	4	8.59	2	8.50	8.38	2	2,949	0.07%
2020/03/23	2.8	7.59	1	7.52	7.55	1.8	2,916	0.06%
2020/03/19	2	7.95	0	0.00	7.83	2	2,890	0.07%
2020/03/18	6	8.70	0	0.00	8.69	6	2,879	0.21%
2020/03/17	1	8.88	0	0.00	8.80	1	2,865	0.03%
2020/03/16	10	10.10	12	10.29	9.52	-2	2,858	-0.07%
2020/03/12	1	11.15	8	11.09	11.00	-7	2,828	-0.25%
2020/03/11	1	12.30	0	0.00	11.70	1	2,811	0.04%
2020/03/10	2	11.95	1	12.20	12.20	1	2,841	0.04%
2020/03/09	6	13.08	0	0.00	12.10	6	2,892	0.21%
2020/03/06	4	12.99	2	13.33	13.20	2	2,896	0.07%
2020/03/05	3	13.00	0	0.00	13.05	3	2,797	0.11%
2020/02/27	0	12.00	0	0.00	11.95	0	2,921	0.00%
2020/02/26	0	0.00	6	12.85	12.90	-6	2,873	-0.21%
2020/02/25	3	12.90	0	0.00	12.90	3	2,931	0.10%
2020/02/24	25	12.95	0	0.00	12.90	25	2,883	0.87%
2020/02/21	0.4	13.25	0	0.00	13.25	0.4	2,865	0.01%
2020/02/19	0	0.00	24.8	13.70	13.75	-24.8	2,819	-0.88%
2020/02/18	2	13.60	0	0.00	13.65	2	2,760	0.07%
2020/02/17	2	13.25	16	13.40	13.90	-14	2,688	-0.52%
2020/02/14	2	12.80	0	0.00	12.75	2	2,499	0.08%
2020/02/13	19.9	12.56	4	12.65	12.65	15.9	2,439	0.65%
2020/02/12	0	0.00	1.8	11.92	11.95	-1.8	2,342	-0.08%
2020/02/10	0	0.00	14.1	12.25	12.25	-14.1	2,273	-0.62%
2020/02/06	1	11.35	0	0.00	11.30	1	2,188	0.05%
2020/02/04	2	11.25	5	11.35	11.25	-3	2,167	-0.14%
2020/01/31	0	0.00	1	11.80	11.85	-1	2,167	-0.05%
2020/01/30	5	11.70	0	0.00	11.75	5	2,170	0.23%
2020/01/20	5	12.70	0	0.00	12.90	5	2,133	0.23%
2020/01/17	0	0.00	1	12.80	12.80	-1	2,142	-0.05%
2020/01/13	0	0.00	7	12.95	12.90	-7	2,306	-0.30%
2020/01/10	0	0.00	5	12.75	12.70	-5	2,273	-0.22%
2020/01/07	10	12.65	0	0.00	12.65	10	2,315	0.43%
2020/01/06	0	0.00	2.3	12.70	12.80	-2.3	2,360	-0.10%
2020/01/03	10.9	12.69	0	0.00	12.65	10.9	2,296	0.47%
2020/01/02	5	12.85	0	0.00	12.75	5	2,330	0.21%
2019/12/31	1	12.75	15.4	12.60	12.75	-14.4	2,342	-0.61%
2019/12/30	5	12.95	0	0.00	12.80	5	2,349	0.21%
2019/12/27	10	12.55	0	0.00	12.50	10	2,317	0.43%
2019/12/26	0	0.00	6	12.61	12.60	-6	2,325	-0.26%
2019/12/24	1	12.00	1.8	11.95	12.00	-0.8	2,356	-0.03%
2019/12/23	0	0.00	6.1	12.10	12.00	-6.1	2,391	-0.25%
2019/12/20	2	12.30	0	0.00	12.10	2	2,407	0.08%
2019/12/19	20	12.03	10	11.90	11.90	10	2,401	0.42%
2019/12/17	0	0.00	2.1	11.95	11.90	-2.1	2,566	-0.08%
2019/12/13	0	0.00	0.3	11.85	11.90	-0.3	2,580	-0.01%
2019/12/11	0	0.00	1	12.10	11.95	-1	2,631	-0.04%
2019/12/06	0	0.00	3	12.35	12.35	-3	2,632	-0.11%
2019/12/04	0	0.00	2.4	12.44	12.40	-2.4	2,588	-0.09%
2019/12/03	0	0.00	3.3	12.23	12.65	-3.3	2,504	-0.13%
2019/12/02	4	11.60	6.1	11.49	11.50	-2.1	2,403	-0.09%
2019/11/22	19	7.57	28.6	7.74	7.55	-9.6	2,379	-0.40%
2019/11/21	10	7.04	0	0.00	7.13	10	2,166	0.46%
2019/11/19	0	0.00	11.5	7.22	7.15	-11.5	2,171	-0.53%
2019/11/15	20	7.55	10	7.47	7.53	10	2,225	0.45%
2019/11/11	10	6.82	0	0.00	6.69	10	2,286	0.44%
2019/11/05	3	7.22	0	0.00	7.22	3	2,499	0.12%
2019/10/28	2	7.51	0	0.00	7.51	2	3,122	0.06%
2019/10/24	0	0.00	2	7.40	7.42	-2	3,455	-0.06%
2019/10/22	0	0.00	0.5	7.55	7.60	-0.5	3,543	-0.02%
2019/10/21	3	7.55	0	0.00	7.56	3	3,562	0.08%
2019/10/17	100	7.79	103	7.54	7.60	-3	3,571	-0.08%	大賣/
2019/10/16	0	0.00	10	7.58	7.72	-10	3,501	-0.29%
2019/10/15	0	0.00	40	7.06	7.02	-40	3,373	-1.19%
2019/10/14	0	0.00	2	7.14	7.11	-2	3,383	-0.06%
2019/10/09	0	0.00	0.1	7.00	7.02	-0.1	3,391	0.00%
2019/10/08	1	7.11	5.7	7.09	7.11	-4.7	3,465	-0.14%
2019/10/07	0	0.00	16.7	7.15	7.08	-16.7	3,457	-0.48%
2019/10/04	0	0.00	36	7.86	7.51	-36	3,412	-1.05%
2019/10/03	0	0.00	0.1	7.90	7.95	-0.1	3,368	0.00%
2019/10/02	0	0.00	0.4	8.00	8.03	-0.4	3,324	-0.01%
2019/10/01	0	0.00	11.1	8.18	8.05	-11.1	3,335	-0.33%
2019/09/27	70	8.53	2	8.47	8.33	68	3,310	2.05%
2019/09/25	0	0.00	8	8.41	8.45	-8	3,498	-0.23%
2019/09/24	4	8.44	0.7	8.37	8.40	3.3	3,545	0.09%
2019/09/23	0	0.00	4	8.45	8.39	-4	3,535	-0.11%
2019/09/20	0	0.00	2.6	8.26	8.28	-2.6	3,444	-0.08%
2019/09/19	0	0.00	22	8.33	8.24	-22	3,444	-0.64%
2019/09/18	0	0.00	2	8.32	8.32	-2	3,423	-0.06%
2019/09/16	2	8.63	4	8.66	8.55	-2	3,442	-0.06%
2019/09/12	6	8.60	0	0.00	8.46	6	3,367	0.18%
2019/09/11	0	0.00	3	8.37	8.32	-3	3,439	-0.09%
2019/09/10	0	0.00	14.2	8.36	8.30	-14.2	3,458	-0.41%
2019/09/09	0	0.00	15	8.31	8.34	-15	3,483	-0.43%
2019/09/02	0	0.00	10	8.15	8.13	-10	3,749	-0.27%
2019/08/27	10	8.10	0	0.00	8.07	10	4,159	0.24%
2019/08/26	0	0.00	10	8.07	8.05	-10	4,162	-0.24%
2019/08/20	20	8.49	10	8.44	8.22	10	4,161	0.24%
2019/08/19	0	0.00	2	8.16	8.16	-2	4,135	-0.05%
2019/08/13	20	8.40	0	0.00	8.37	20	4,578	0.44%
2019/08/08	1	8.24	30	8.20	8.23	-29	5,243	-0.55%
2019/08/07	5	8.55	0	0.00	8.21	5	5,226	0.10%
2019/08/06	1	8.40	0	0.00	8.47	1	5,246	0.02%
2019/08/05	10	8.34	0	0.00	8.35	10	5,190	0.19%
2019/08/02	15	8.93	0	0.00	8.88	15	5,134	0.29%
2019/08/01	15	9.35	7	9.14	9.13	8	5,062	0.16%
2019/07/31	17	9.33	1	9.15	9.26	16	5,053	0.32%
2019/07/30	2	9.10	10	8.81	8.90	-8	4,943	-0.16%
2019/07/29	30	9.12	10	8.55	9.13	20	4,788	0.42%
2019/07/25	8	8.50	0	0.00	8.49	8	4,455	0.18%
2019/07/23	10	8.27	1	8.27	8.27	9	4,358	0.21%
2019/07/22	5	8.28	0	0.00	8.26	5	4,327	0.12%
2019/07/19	1	8.45	0	0.00	8.25	1	4,315	0.02%
2019/07/15	1	8.27	0	0.00	8.24	1	4,271	0.02%
2019/07/10	2	8.30	25	8.31	8.29	-23	4,217	-0.55%
2019/07/04	0	0.00	1.8	8.45	8.43	-1.8	4,228	-0.04%
2019/07/02	0	0.00	22	8.31	8.60	-22	4,161	-0.53%
2019/07/01	2	8.05	1	8.03	8.05	1	4,017	0.02%
2019/06/28	0.4	8.20	0	0.00	8.22	0.4	3,990	0.01%
2019/06/25	8	8.41	0	0.00	8.33	8	4,222	0.19%
2019/06/21	15	8.68	1	8.67	8.55	14	4,203	0.33%
2019/06/20	0	0.00	8	8.80	8.80	-8	4,160	-0.19%
2019/06/19	1	9.07	2	9.04	8.82	-1	4,131	-0.02%
2019/06/14	3	8.96	0	0.00	8.83	3	3,973	0.08%
2019/06/13	0	0.00	1	9.00	8.90	-1	3,886	-0.03%
2019/06/12	6	8.88	10	8.70	8.72	-4	3,825	-0.10%
2019/06/11	6	8.98	10	8.97	8.86	-4	3,783	-0.11%
2019/06/10	0	0.00	1	9.50	9.12	-1	3,717	-0.03%
2019/06/06	1	9.10	16	9.13	9.02	-15	3,622	-0.41%
2019/06/05	10	8.46	0	8.91	8.91	10	3,388	0.29%
2019/05/30	0	0.00	2	8.40	8.38	-2	3,237	-0.06%
2019/05/24	0	0.00	1	8.73	8.55	-1	3,172	-0.03%
2019/05/23	11	8.90	0	0.00	8.90	11	3,127	0.35%
2019/05/22	3	8.90	15	8.83	8.76	-12	3,098	-0.39%
2019/05/21	18	9.39	2	9.46	9.30	16	3,054	0.52%
2019/05/20	22	9.10	8	9.00	8.82	14	2,759	0.51%
2019/05/16	44	8.14	45.4	8.29	8.40	-1.4	2,212	-0.06%
2019/05/13	1	6.35	0	0.00	6.32	1	1,757	0.06%
2019/05/08	2	6.75	0	0.00	6.68	2	1,708	0.12%
2019/05/07	2	6.68	1.3	6.28	6.68	0.7	1,619	0.04%
2019/05/06	2	6.14	0	0.00	6.08	2	1,502	0.13%
2019/04/29	11	5.97	0	0.00	5.98	11	1,525	0.72%
2019/04/26	0	0.00	3	6.14	6.11	-3	1,515	-0.20%
2019/04/25	5	6.25	0	0.00	6.18	5	1,547	0.32%
2019/04/19	0	0.00	10	6.45	6.43	-10	1,604	-0.62%
2019/04/17	0	0.00	13	6.55	6.61	-13	1,579	-0.82%
2019/04/15	0	0.00	3.3	6.48	6.54	-3.3	1,536	-0.22%
2019/04/11	4	6.35	3	6.46	6.30	1	1,496	0.07%
2019/04/10	3	6.38	0	0.00	6.38	3	1,475	0.20%
2019/04/09	0	0.00	1	6.23	6.26	-1	1,456	-0.07%
2019/04/08	0	6.00	6	6.04	6.03	-6	1,445	-0.42%
2019/04/03	0	5.98	1	5.98	6.00	-1	1,426	-0.07%
2019/04/02	7	6.08	9.4	5.95	6.03	-2.4	1,405	-0.17%
2019/03/29	0	0.00	10	6.30	6.30	-10	1,221	-0.82%
2019/03/28	10	7.02	0	0.00	6.99	10	1,118	0.89%
2019/03/25	1	7.20	5.2	7.21	7.20	-4.2	1,129	-0.37%
2019/03/21	4	7.52	4	7.42	7.42	0	1,131	0.00%
2019/03/20	0	0.00	23	7.73	7.84	-23	1,091	-2.11%
2019/03/19	0	0.00	1	7.66	7.65	-1	1,087	-0.09%
2019/03/14	2	7.90	1	7.96	7.90	1	1,080	0.09%
2019/03/12	2	7.90	0	0.00	7.93	2	1,109	0.18%
2019/02/27	3	8.10	0	0.00	8.08	3	1,232	0.24%
2019/02/25	0	0.00	11	8.06	8.13	-11	1,316	-0.84%
2019/02/14	0	0.00	20	8.08	8.20	-20	1,402	-1.43%
2019/02/13	0	0.00	2	8.05	7.90	-2	1,347	-0.15%
2019/02/11	0	0.00	6	7.77	7.77	-6	1,323	-0.45%
2019/01/30	0	0.00	13	7.84	7.82	-13	1,335	-0.97%
2019/01/28	6	7.95	0	0.00	7.93	6	1,396	0.43%
2019/01/22	1	7.89	0	0.00	7.81	1	1,450	0.07%
2019/01/21	0	0.00	2	7.99	7.89	-2	1,456	-0.14%
2019/01/17	0	0.00	10	8.04	7.84	-10	1,505	-0.66%
2019/01/16	20	7.97	10	7.99	8.00	10	1,487	0.67%
2019/01/14	3	7.44	3	7.40	7.48	0	1,449	0.00%
2019/01/10	0.6	7.35	2	7.38	7.35	-1.4	1,485	-0.09%
2019/01/08	5	7.33	4	7.23	7.25	1	1,569	0.06%
2019/01/07	0.5	7.28	5	7.32	7.28	-4.5	1,586	-0.28%
2019/01/04	8.5	7.21	0	0.00	7.19	8.5	1,610	0.53%
2019/01/03	0	0.00	10	7.39	7.26	-10	1,655	-0.60%
2019/01/02	1	7.41	0	0.00	7.32	1	1,679	0.06%
2018/12/27	2	7.50	13	7.55	7.53	-11	1,722	-0.64%
2018/12/26	3	7.12	0	0.00	7.10	3	1,712	0.18%
2018/12/25	10	7.08	0	0.00	7.10	10	1,728	0.58%
2018/12/24	12	7.20	5	7.21	7.18	7	1,794	0.39%
2018/12/21	6	7.16	12.2	7.15	7.21	-6.2	1,922	-0.32%
2018/12/20	1	7.15	2	7.17	7.12	-1	1,947	-0.05%
2018/12/19	0	0.00	4	7.31	7.40	-4	1,982	-0.20%
2018/12/17	5	7.60	1	7.68	7.50	4	2,070	0.19%
2018/12/12	2	7.85	0	0.00	7.82	2	2,469	0.08%
2018/12/07	0	0.00	2	7.93	7.92	-2	2,734	-0.07%
2018/12/06	2	7.77	11	8.06	7.77	-9	2,818	-0.32%
2018/12/05	3	8.26	0	0.00	8.22	3	2,892	0.10%
2018/12/04	5	8.27	8	8.55	8.45	-3	2,942	-0.10%
2018/12/03	10	8.22	67	8.26	8.20	-57	2,953	-1.93%
2018/11/29	1	8.05	4	8.07	8.05	-3	3,139	-0.10%
2018/11/28	3	8.29	9	8.18	8.11	-6	3,322	-0.18%
2018/11/26	0	0.00	10	7.70	7.90	-10	3,661	-0.27%
2018/11/22	9	7.77	0	0.00	7.61	9	3,616	0.25%
2018/11/21	0	0.00	2	7.74	7.80	-2	3,622	-0.06%
2018/11/20	2	7.64	0	0.00	7.74	2	3,639	0.05%
2018/11/16	20	7.66	0	0.00	7.84	20	3,843	0.52%
2018/11/14	3	8.06	3	8.23	8.04	0	3,890	0.00%
2018/11/13	10	7.75	0	0.00	7.78	10	3,884	0.26%
2018/11/12	0	0.00	5	7.94	7.80	-5	3,888	-0.13%
2018/11/06	0	0.00	3	8.17	7.70	-3	3,932	-0.08%
2018/11/05	0	0.00	5	7.69	8.11	-5	3,909	-0.13%
2018/11/02	6	7.58	10	7.43	7.57	-4	3,885	-0.10%
2018/11/01	1	7.26	1	7.25	7.20	0	3,856	0.00%
2018/10/31	11	7.04	4.8	7.07	7.04	6.2	3,850	0.16%
2018/10/30	1	6.84	0	0.00	6.82	1	3,828	0.03%
2018/10/26	0	0.00	10	7.17	6.89	-10	3,806	-0.26%
2018/10/25	0	0.00	21	7.06	7.05	-21	3,765	-0.56%
2018/10/24	0	0.00	3	7.46	7.46	-3	3,757	-0.08%
2018/10/23	10	7.57	0	0.00	7.53	10	3,741	0.27%
2018/10/22	0	0.00	3.1	7.39	7.69	-3.1	3,742	-0.08%
2018/10/19	20	7.35	0	0.00	7.32	20	3,751	0.53%
2018/10/18	0	0.00	2.1	7.76	7.62	-2.1	3,741	-0.06%
2018/10/17	0	0.00	11	7.84	7.83	-11	3,737	-0.29%
2018/10/16	11	8.16	0	0.00	7.94	11	3,731	0.29%
2018/10/11	4	7.73	2	7.75	7.73	2	3,724	0.05%
2018/10/09	25	8.82	4	8.63	8.58	21	3,686	0.57%
2018/10/08	0	0.00	5.3	8.95	8.94	-5.3	3,677	-0.14%
2018/10/05	0	0.00	10.8	8.93	9.02	-10.8	3,702	-0.29%
2018/10/04	1	9.62	0	0.00	9.60	1	3,692	0.03%
2018/10/03	10	9.70	32.6	9.71	9.57	-22.6	3,691	-0.61%
2018/10/02	8	9.88	2	9.86	9.87	6	3,681	0.16%
2018/10/01	1	10.40	2	10.50	10.15	-1	3,623	-0.03%
2018/09/28	8	10.55	0	0.00	10.30	8	3,589	0.22%
2018/09/27	10	10.30	0	0.00	10.05	10	3,568	0.28%
2018/09/26	1	10.30	1	10.20	10.20	0	3,553	0.00%
2018/09/25	2	10.30	3	10.50	10.25	-1	3,549	-0.03%
2018/09/21	0	0.00	3	10.50	10.35	-3	3,522	-0.09%
2018/09/20	5	10.41	2	10.80	10.35	3	3,477	0.09%
2018/09/19	7	10.39	41.9	10.86	10.90	-34.9	3,476	-1.00%
2018/09/18	0	0.00	9	10.05	10.05	-9	3,279	-0.27%
2018/09/17	3	10.52	489	10.45	10.15	-486	3,256	-14.92%	大賣/鉅額交易
2018/09/14	1	10.85	2	10.65	10.45	-1	3,262	-0.03%
2018/09/13	19	10.70	6.2	10.71	10.50	12.8	3,199	0.40%
2018/09/12	4	10.04	0	0.00	10.10	4	3,091	0.13%
2018/09/11	20	10.25	18	10.16	10.25	2	3,070	0.06%
2018/09/10	2	10.00	0	0.00	9.36	2	2,969	0.07%
2018/09/07	10	10.50	21	10.02	10.15	-11	2,941	-0.37%
2018/09/06	10	10.85	16	10.60	10.55	-6	2,876	-0.21%
2018/09/05	5	10.50	2	10.90	10.40	3	2,783	0.11%
2018/09/04	54	10.82	4	10.96	10.95	50	2,704	1.85%
2018/09/03	8	10.65	27	10.67	10.60	-19	2,515	-0.76%
2018/08/31	27	9.65	32	9.65	9.90	-5	2,230	-0.22%
2018/08/30	4	9.02	0	0.00	9.00	4	2,140	0.19%
2018/08/29	0	0.00	5	8.66	8.51	-5	2,217	-0.23%
2018/08/28	1	8.61	0	0.00	8.61	1	2,224	0.04%
2018/08/27	55	8.90	0	0.00	8.75	55	2,217	2.48%
2018/08/24	39	8.67	0	0.00	8.62	39	2,187	1.78%
2018/08/21	0	0.00	11	7.09	7.12	-11	1,975	-0.56%
2018/08/17	0	0.00	28.2	7.81	7.75	-28.2	1,914	-1.47%
2018/08/16	0	0.00	5	8.14	7.84	-5	1,907	-0.26%
2018/08/14	5	8.10	5	8.31	8.23	0	1,933	0.00%
2018/08/13	0	0.00	10	8.65	8.03	-10	1,911	-0.52%
2018/08/09	0	0.00	15	9.27	9.12	-15	1,880	-0.80%
2018/07/27	5	9.52	0	0.00	9.52	5	2,383	0.21%
2018/07/24	1	9.42	0	0.00	9.34	1	2,424	0.04%
2018/07/19	100	9.80	0	0.00	9.66	100	2,480	4.03%
2018/07/18	0	0.00	5	9.45	10.00	-5	2,487	-0.20%
2018/07/17	1	9.58	0	0.00	9.44	1	2,436	0.04%
2018/07/16	0	0.00	1	9.50	9.56	-1	2,440	-0.04%
2018/07/13	1	9.50	0	0.00	9.31	1	2,448	0.04%
2018/07/12	0	0.00	5	9.44	9.24	-5	2,423	-0.21%
2018/07/11	2	9.58	9	9.48	9.40	-7	2,409	-0.29%
2018/07/06	2	9.57	0	0.00	9.50	2	2,421	0.08%
2018/07/04	10	9.62	5	9.65	9.57	5	2,391	0.21%
2018/07/03	30	10.12	0	0.00	9.50	30	2,381	1.26%
2018/07/02	0	0.00	0.7	10.10	10.00	-0.7	2,354	-0.03%
2018/06/29	11	10.59	0	0.00	10.60	11	2,339	0.47%
2018/06/28	4	10.65	0	0.00	10.60	4	2,324	0.17%
2018/06/26	5	11.30	0	0.00	11.30	5	2,360	0.21%
2018/06/14	0	0.00	20	12.20	12.15	-20	2,195	-0.91%
2018/06/13	3	12.35	0	0.00	12.25	3	2,242	0.13%
2018/06/12	0	0.00	15	12.10	12.10	-15	2,216	-0.68%
2018/06/11	0	0.00	3	12.30	12.10	-3	2,208	-0.14%
2018/06/06	0	0.00	5	12.65	12.50	-5	2,262	-0.22%
2018/06/01	0	0.00	5	12.30	12.35	-5	2,175	-0.23%
2018/05/29	0	0.00	5	12.40	12.40	-5	2,140	-0.23%
2018/05/28	10	12.10	0	0.00	12.05	10	2,131	0.47%
2018/05/22	0	0.00	5	12.35	12.30	-5	2,121	-0.24%
2018/05/21	0	0.00	4	12.60	12.50	-4	2,122	-0.19%
2018/05/18	3	12.55	0.3	12.45	12.50	2.7	2,134	0.13%
2018/05/17	5	12.60	0	0.00	12.50	5	2,224	0.22%
2018/05/16	1	12.45	0	0.00	12.60	1	2,230	0.04%
2018/05/15	1	12.65	1	13.25	12.60	0	2,184	0.00%
2018/05/14	25	14.11	26	14.09	13.85	-1	2,150	-0.05%
2018/05/11	31	13.63	0	0.00	13.85	31	1,992	1.56%
2018/05/04	6	13.28	0	0.00	13.15	6	1,880	0.32%
2018/05/03	2	13.45	0	0.00	13.05	2	1,840	0.11%
2018/04/30	0	0.00	6	12.32	12.55	-6	1,800	-0.33%
2018/04/26	0	0.00	6	12.70	12.15	-6	1,757	-0.34%
2018/04/25	1	12.75	0	0.00	12.60	1	1,743	0.06%
2018/04/24	3	12.85	2.1	12.85	12.60	0.9	1,737	0.05%
2018/04/19	1	13.80	0	0.00	13.55	1	1,750	0.06%
2018/04/18	1	13.35	0	0.00	13.30	1	1,754	0.06%
2018/04/16	4	13.78	0	0.00	13.80	4	1,755	0.23%
2018/04/12	0	0.00	3	14.00	14.10	-3	1,789	-0.17%
2018/03/30	14	13.73	14	13.71	14.30	0	1,763	0.00%
2018/03/29	0	0.00	1	15.10	15.00	-1	1,602	-0.06%
2018/03/23	0	0.00	10	15.15	15.30	-10	1,727	-0.58%
2018/03/21	0	0.00	5.5	15.85	15.90	-5.5	1,718	-0.32%
2018/03/19	0	0.00	5	16.15	15.90	-5	1,733	-0.29%
2018/03/16	3	15.65	0	0.00	15.45	3	1,688	0.18%
2018/03/14	0	0.00	1	15.90	15.80	-1	1,702	-0.06%
2018/03/13	0	0.00	4	15.40	15.40	-4	1,645	-0.24%
2018/03/09	7	15.30	0	0.00	15.40	7	1,671	0.42%
2018/03/08	10	15.44	0	0.00	15.50	10	1,697	0.59%
2018/03/07	0	0.00	2	15.25	15.30	-2	1,696	-0.12%
2018/03/01	2	15.05	0	0.00	15.10	2	1,907	0.10%
2018/02/26	0	0.00	1	15.15	15.10	-1	1,937	-0.05%
2018/02/21	1	14.40	1	14.40	14.85	0	2,058	0.00%
2018/02/12	6	14.57	12	14.22	14.20	-6	2,055	-0.29%
2018/02/09	33	13.40	12	14.55	14.50	21	2,053	1.02%
2018/02/07	1	14.30	0	0.00	14.30	1	2,020	0.05%
2018/02/06	7	14.44	0	0.00	14.10	7	2,043	0.34%
2018/02/05	2	15.73	5	15.60	15.60	-3	2,012	-0.15%
2018/02/02	2	15.90	0	0.00	15.90	2	2,043	0.10%
2018/02/01	5	15.85	1	15.85	15.80	4	2,085	0.19%
2018/01/31	1	15.85	0	0.00	15.85	1	2,119	0.05%
2018/01/30	0	0.00	40	16.10	15.95	-40	2,139	-1.87%
2018/01/26	0	0.00	1	16.00	15.95	-1	2,184	-0.05%
2018/01/24	1	16.10	1	16.15	16.15	0	2,198	0.00%
2018/01/23	33	16.40	0	0.00	16.20	33	2,210	1.49%
2018/01/22	2	16.40	0	0.00	16.30	2	2,250	0.09%
2018/01/19	1	16.25	5	16.40	16.30	-4	2,321	-0.17%
2018/01/18	0	0.00	10	16.55	16.40	-10	2,399	-0.42%
2018/01/17	1	16.55	1	16.50	16.55	0	2,476	0.00%
2018/01/15	6	16.31	5	16.15	16.10	1	2,521	0.04%
2018/01/05	8	16.82	5	16.65	16.70	3	3,464	0.09%
2018/01/03	0	0.00	3	16.60	16.60	-3	3,679	-0.08%