國碩 (2406)-凱基-新莊券商分點個股進出

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
16.90
漲跌
▲0.15
漲幅
+0.90%
成交量
1,803張
產業
上市光電類股
441人加入追蹤

立即追蹤
本地時間:14:30

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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/11/21	2	17.05	2	17.20	16.90	0	1,713	0.00%
2024/11/19	2	16.95	0	0.00	16.90	2	1,751	0.11%
2024/11/14	2	16.75	4	16.90	16.70	-2	1,831	-0.11%
2024/11/08	1	17.95	0	0.00	17.75	1	2,013	0.05%
2024/11/07	4	18.15	12	18.27	18.25	-8	2,026	-0.39%
2024/11/04	3	18.48	1	18.45	18.45	2	2,180	0.09%
2024/11/01	1	18.40	5	18.78	18.90	-4	2,233	-0.18%
2024/10/29	1	18.35	2	18.60	18.40	-1	2,252	-0.04%
2024/10/28	1	18.30	1	18.40	18.45	0	2,278	0.00%
2024/10/25	10	18.75	3	18.72	18.65	7	2,302	0.30%
2024/10/24	4	18.74	1	18.95	18.55	3	2,356	0.13%
2024/10/23	2	19.03	4	19.11	19.05	-2	2,419	-0.08%
2024/10/22	2	18.75	0	0.00	18.80	2	2,529	0.08%
2024/10/17	1	18.90	2	19.08	18.90	-1	2,872	-0.03%
2024/10/16	1	18.60	7	18.66	18.75	-6	2,926	-0.21%
2024/10/15	6	18.84	4	18.81	18.60	2	3,026	0.07%
2024/10/14	0	0.00	5	18.97	19.00	-5	3,186	-0.16%
2024/10/11	4	18.93	0	0.00	18.65	4	3,619	0.11%
2024/10/09	2	19.20	2	18.95	18.85	0	3,878	0.00%
2024/10/08	2	19.70	0	0.00	19.40	2	4,154	0.05%
2024/10/07	1	20.00	0	0.00	20.00	1	4,346	0.02%
2024/10/04	1	20.30	0	0.00	20.30	1	4,559	0.02%
2024/10/01	7	20.34	6	20.43	20.80	1	4,871	0.02%
2024/09/30	3	20.13	1	20.35	20.10	2	5,083	0.04%
2024/09/27	4	20.30	4	20.50	20.30	0	5,613	0.00%
2024/09/26	2	19.85	3	19.88	19.55	-1	6,930	-0.01%
2024/09/25	2	19.55	2	19.68	19.65	0	7,279	0.00%
2024/09/24	1	19.50	1	19.80	19.40	0	8,827	0.00%
2024/09/23	2	19.68	4	19.74	19.65	-2	9,419	-0.02%
2024/09/20	4	19.54	4	19.73	19.60	0	10,041	0.00%
2024/09/18	2	19.45	0	0.00	19.40	2	10,655	0.02%
2024/09/16	1	19.60	2	19.73	19.40	-1	10,997	-0.01%
2024/09/13	5	19.25	10	19.31	19.35	-5	11,022	-0.05%
2024/09/12	9	19.06	5	19.22	19.15	4	11,083	0.04%
2024/09/11	3	18.82	3	18.97	18.90	0	11,112	0.00%
2024/09/10	4	19.13	4	18.93	18.65	0	11,153	0.00%
2024/09/09	5	19.05	7	18.81	19.20	-2	11,160	-0.02%
2024/09/06	9	19.05	8	19.23	19.05	1	11,185	0.01%
2024/09/05	2	19.20	3	19.30	19.00	-1	11,273	-0.01%
2024/09/04	4	19.04	7	19.15	18.95	-3	11,342	-0.03%
2024/09/03	1	20.25	0	0.00	20.05	1	11,477	0.01%
2024/09/02	5	20.66	4	20.83	20.35	1	11,487	0.01%
2024/08/30	5	20.71	4	20.81	20.65	1	11,491	0.01%
2024/08/29	3	20.50	0	0.00	20.50	3	11,511	0.03%
2024/08/28	2	20.75	0	0.00	20.50	2	11,533	0.02%
2024/08/27	2	20.73	6	20.84	20.85	-4	11,568	-0.03%
2024/08/26	4	20.83	2	21.03	20.60	2	11,577	0.02%
2024/08/23	4	20.33	4	20.48	20.65	0	11,623	0.00%
2024/08/22	3	20.88	2	21.05	20.75	1	11,681	0.01%
2024/08/21	11	20.94	9	21.09	20.75	2	11,719	0.02%
2024/08/20	4	20.94	4	21.06	20.90	0	11,769	0.00%
2024/08/19	2	20.75	2	20.85	20.45	0	11,863	0.00%
2024/08/16	1	20.80	2	20.85	20.60	-1	12,176	-0.01%
2024/08/15	6	21.09	0	0.00	20.55	6	12,219	0.05%
2024/08/14	8	21.67	3.1	22.02	21.30	4.9	12,362	0.04%
2024/08/13	4	21.71	2	21.68	21.65	2	12,673	0.02%
2024/08/12	0	0.00	3	22.25	22.10	-3	12,745	-0.02%
2024/08/09	3	21.78	5	21.96	21.75	-2	13,097	-0.02%
2024/08/08	6	21.36	6	21.50	21.40	0	13,250	0.00%
2024/08/07	2	21.50	5	21.14	21.50	-3	13,954	-0.02%
2024/08/06	4	19.51	10	19.65	20.20	-6	14,038	-0.04%
2024/08/05	3	20.47	3	20.50	20.20	0	13,974	0.00%
2024/08/02	3	22.78	1	23.05	22.40	2	13,955	0.01%
2024/08/01	3	23.55	1	23.70	23.40	2	13,991	0.01%
2024/07/31	4	23.58	4	23.78	23.40	0	14,006	0.00%
2024/07/30	0	0.00	8	22.89	23.55	-8	14,014	-0.06%
2024/07/29	2	23.25	5	23.37	22.90	-3	14,007	-0.02%
2024/07/26	9	23.24	21	23.39	23.30	-12	14,056	-0.09%
2024/07/23	22	24.43	17	24.20	23.95	5	14,019	0.04%
2024/07/22	17	25.01	14	25.14	24.90	3	13,922	0.02%
2024/07/19	7	25.46	9	25.86	25.40	-2	13,812	-0.01%
2024/07/18	6	25.77	4	25.90	25.65	2	13,725	0.01%
2024/07/17	3	26.67	6	26.57	26.30	-3	13,649	-0.02%
2024/07/16	6	26.58	4.2	26.47	26.30	1.8	13,628	0.01%
2024/07/15	7	27.00	0	0.00	27.00	7	13,599	0.05%
2024/07/12	11	27.86	10	27.81	27.55	1	13,534	0.01%
2024/07/11	4	27.10	37.1	27.49	27.20	-33.1	13,181	-0.25%
2024/07/10	9	27.10	13	27.11	26.65	-4	12,995	-0.03%
2024/07/09	22	26.08	33	26.29	26.60	-11	12,841	-0.09%
2024/07/08	14	26.82	11	26.73	26.50	3	12,871	0.02%
2024/07/05	30	27.93	27	27.81	27.70	3	13,264	0.02%
2024/07/04	35	27.64	28.5	27.96	27.50	6.5	13,034	0.05%
2024/07/03	43	27.50	28.5	27.74	27.60	14.5	12,678	0.11%
2024/07/02	52	27.41	54	27.58	27.80	-2	12,145	-0.02%
2024/07/01	23	26.28	25	26.56	26.20	-2	10,770	-0.02%
2024/06/28	81	27.50	56.2	27.20	26.35	24.9	10,413	0.24%
2024/06/27	6	26.23	13	26.68	27.40	-7	8,877	-0.08%
2024/06/26	27.2	24.70	34	24.71	24.95	-6.9	8,333	-0.08%
2024/06/25	17.4	24.13	5	23.71	23.65	12.4	7,821	0.16%
2024/06/24	22	23.20	18	23.99	23.10	4	7,369	0.05%
2024/06/21	6	23.33	12	23.68	23.55	-6	7,297	-0.08%
2024/06/20	2	22.15	9	21.99	22.20	-7	7,041	-0.10%
2024/06/19	3	22.02	0	0.00	21.65	3	7,348	0.04%
2024/06/18	2	22.20	0	0.00	22.15	2	7,468	0.03%
2024/06/17	0	0.00	2	22.25	22.35	-2	7,470	-0.03%
2024/06/14	6	22.07	4	22.19	22.05	2	7,446	0.03%
2024/06/13	3	22.15	2	22.25	22.10	1	7,434	0.01%
2024/06/12	22	22.92	20	23.10	22.15	2	7,417	0.03%
2024/06/11	2	22.80	2	23.70	22.80	0	7,352	0.00%
2024/06/07	0	0.00	21	22.52	23.10	-21	7,333	-0.29%
2024/06/06	3	21.95	3	22.18	21.80	0	7,403	0.00%
2024/06/05	2	21.95	0	0.00	22.00	2	7,486	0.03%
2024/06/04	1	21.90	0	0.00	21.85	1	7,475	0.01%
2024/06/03	9	22.28	2	22.55	22.10	7	7,454	0.09%
2024/05/31	9	22.34	17	22.68	22.35	-8	7,422	-0.11%
2024/05/30	10	22.26	2	22.45	22.20	8	7,386	0.11%
2024/05/29	10	22.49	6	22.70	22.60	4	7,407	0.05%
2024/05/28	3	22.45	10	22.48	22.65	-7	7,367	-0.10%
2024/05/27	12	22.08	7	22.31	22.10	5	7,301	0.07%
2024/05/24	5	22.13	4	22.30	22.15	1	7,260	0.01%
2024/05/23	8	23.24	2	23.05	22.60	6	7,211	0.08%
2024/05/22	4	23.70	20	23.54	23.70	-16	7,066	-0.23%
2024/05/21	14	21.88	2	22.20	22.25	12	6,734	0.18%
2024/05/20	3	23.03	7	23.11	22.35	-4	6,651	-0.06%
2024/05/17	1	22.70	13	22.35	22.75	-12	6,448	-0.19%
2024/05/16	6	21.28	1	21.60	21.30	5	6,099	0.08%
2024/05/15	8	22.70	0	0.00	21.60	8	5,966	0.13%
2024/05/14	2	22.08	2	22.43	22.80	0	5,595	0.00%
2024/05/13	70	22.52	69	22.52	22.50	1	5,411	0.02%
2024/05/10	0	0.00	10.8	21.85	21.85	-10.8	4,676	-0.23%
2024/05/09	0	0.00	1	20.10	19.90	-1	4,536	-0.02%
2024/05/08	3	19.35	3	19.68	19.80	0	4,517	0.00%
2024/05/07	1	19.85	0	0.00	19.55	1	4,490	0.02%
2024/05/06	7	20.54	0	0.00	20.35	7	4,417	0.16%
2024/05/03	1	21.20	1	21.10	21.10	0	4,388	0.00%
2024/05/02	0	0.00	7	20.89	21.20	-7	4,345	-0.16%
2024/04/30	5	21.10	2.5	21.09	20.95	2.5	4,321	0.06%
2024/04/29	0	0.00	0.1	20.15	20.80	-0.1	4,227	0.00%
2024/04/26	0	0.00	1	20.15	20.20	-1	4,204	-0.02%
2024/04/22	1	20.90	1	21.15	20.45	0	4,181	0.00%
2024/04/19	1	20.75	0.2	20.99	20.50	0.9	4,302	0.02%
2024/04/18	31	21.04	34	21.10	21.00	-3	4,222	-0.07%
2024/04/17	10	20.76	10	20.93	21.00	0	4,161	0.00%
2024/04/16	0	0.00	42	20.00	20.00	-42	4,073	-1.03%
2024/04/15	3	20.67	1	21.00	20.65	2	3,988	0.05%
2024/04/12	54	21.48	16	21.07	20.95	38	3,832	0.99%
2024/04/11	73	21.15	20	21.47	21.35	53	3,583	1.48%
2024/04/10	0	0.00	6	20.69	20.80	-6	2,948	-0.20%
2024/04/09	3	19.00	2	19.00	18.95	1	2,828	0.04%
2024/04/08	2	19.05	2	19.30	19.15	0	2,808	0.00%
2024/04/02	0	18.95	0	0.00	18.90	0	2,765	0.00%
2024/04/01	1	18.90	0	0.00	18.90	1	2,745	0.04%
2024/03/28	1	19.40	3	19.73	19.50	-2	2,653	-0.08%
2024/03/27	0	0.00	2	19.20	19.25	-2	2,538	-0.08%
2024/03/26	2	19.68	1	19.90	19.30	1	2,503	0.04%
2024/03/25	6	19.54	2	19.40	19.60	4	2,450	0.16%
2024/03/22	18	19.70	8	19.75	19.65	10	2,360	0.42%
2024/03/15	2	18.00	0	0.00	18.25	2	1,757	0.11%
2024/03/12	73.2	18.87	74	19.28	18.85	-0.9	1,648	-0.05%
2024/03/11	0.1	18.15	0	0.00	18.80	0.1	1,413	0.01%
2024/02/29	0	0.00	1	17.70	17.90	-1	1,190	-0.08%
2024/02/26	0	17.45	1	17.70	17.95	-1	1,219	-0.08%
2024/02/20	1	17.55	0	0.00	17.40	1	1,219	0.08%
2024/02/19	0	0.00	0	17.25	17.75	0	1,217	0.00%
2024/02/15	0	0.00	0.3	16.40	16.40	-0.3	1,193	-0.03%
2024/01/19	0	0.00	0.2	16.95	16.90	-0.2	1,579	-0.01%
2024/01/16	7	17.40	11	17.79	17.40	-4	1,537	-0.26%
2024/01/15	1	18.00	0	0.00	17.90	1	1,476	0.07%
2024/01/10	0	0.00	0.2	16.00	15.90	-0.2	1,256	-0.02%
2024/01/09	1	16.20	1	16.25	16.30	0	1,256	0.00%
2024/01/05	0	0.00	2	16.40	16.30	-2	1,255	-0.16%
2024/01/04	2	16.25	0	0.00	16.25	2	1,255	0.16%
2024/01/03	2	16.38	2	16.43	16.30	0	1,264	0.00%
2023/12/27	0	0.00	1	16.65	16.65	-1	1,280	-0.08%
2023/12/21	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/20	2	16.90	4	17.08	16.80	-2	1,272	-0.16%
2023/12/18	1	16.50	1	16.55	16.50	0	1,244	0.00%
2023/12/15	0	16.70	3	16.52	16.60	-3	1,250	-0.24%
2023/12/14	1.2	16.37	4	16.44	16.25	-2.8	1,240	-0.23%
2023/12/12	1	16.40	0	0.00	16.25	1	1,231	0.08%
2023/12/11	1	16.75	0	0.00	16.40	1	1,223	0.08%
2023/12/08	0	0.00	2	16.85	16.75	-2	1,217	-0.16%
2023/12/07	3	16.87	0	0.00	16.55	3	1,217	0.25%
2023/12/06	1	16.90	1	17.30	17.00	0	1,213	0.00%
2023/12/05	0	0.00	1	17.00	17.10	-1	1,203	-0.08%
2023/12/04	1	16.75	1	16.95	16.95	0	1,196	0.00%
2023/12/01	1	17.00	1	17.15	17.05	0	1,190	0.00%
2023/11/30	0	0.00	4	16.93	16.90	-4	1,177	-0.34%
2023/11/29	0	0.00	1	16.70	16.75	-1	1,167	-0.09%
2023/11/28	1	16.75	2	16.80	16.75	-1	1,164	-0.09%
2023/11/27	5	16.90	0	0.00	16.70	5	1,170	0.43%
2023/11/24	3	17.05	1	17.20	16.85	2	1,163	0.17%
2023/11/22	2	16.90	1	17.00	16.85	1	1,102	0.09%
2023/11/21	1	16.50	1	16.60	16.60	0	1,078	0.00%
2023/11/16	0	0.00	1	16.30	16.35	-1	1,053	-0.09%
2023/11/15	2	16.10	1	16.30	16.30	1	1,044	0.10%
2023/11/14	0	0.00	3	15.90	15.95	-3	1,024	-0.29%
2023/11/13	3	15.68	3	15.80	15.70	0	1,023	0.00%
2023/11/10	1	15.65	1	15.75	15.60	0	1,022	0.00%
2023/11/09	1	15.90	0	0.00	15.70	1	1,036	0.10%
2023/11/08	3	16.03	1	16.15	16.00	2	1,049	0.19%
2023/11/06	3	15.75	4	16.13	16.05	-1	1,047	-0.10%
2023/11/03	1	15.60	0	0.00	15.60	1	1,015	0.10%
2023/11/01	0	0.00	1	15.80	15.65	-1	982	-0.10%
2023/10/31	9	17.02	9	16.64	16.70	0	915	0.00%
2023/10/30	1	16.15	0	0.00	16.30	1	673	0.15%
2023/10/23	0	0.00	1	14.50	15.00	-1	620	-0.16%
2023/10/19	1	14.60	0	0.00	14.70	1	636	0.16%
2023/10/17	0	0.00	0.2	14.90	14.80	-0.2	633	-0.03%
2023/10/16	1	14.90	1.1	15.20	15.00	-0.1	641	-0.01%
2023/10/11	0	0.00	2	14.95	14.60	-2	676	-0.30%
2023/10/06	1	14.95	0	0.00	14.90	1	708	0.14%
2023/10/05	1	14.65	1	14.80	15.00	0	736	0.00%
2023/09/28	0	0.00	2	15.10	15.10	-2	797	-0.25%
2023/09/22	1	15.15	0	0.00	15.15	1	845	0.12%
2023/09/21	0	0.00	1	15.25	15.25	-1	857	-0.12%
2023/09/20	1	15.25	0	0.00	15.25	1	861	0.12%
2023/09/18	0	0.00	1	15.75	15.70	-1	881	-0.11%
2023/09/15	2	15.70	1	15.85	15.60	1	899	0.11%
2023/09/06	1	16.10	0	0.00	16.00	1	1,003	0.10%
2023/09/05	0	0.00	1	16.25	16.25	-1	1,008	-0.10%
2023/09/04	2	16.20	0	0.00	16.25	2	1,018	0.20%
2023/09/01	1	16.25	1	16.30	16.35	0	1,021	0.00%
2023/08/31	0	0.00	2	16.15	16.35	-2	1,030	-0.19%
2023/08/30	2	15.95	0	0.00	15.95	2	1,040	0.19%
2023/08/24	1	15.50	1	15.60	15.60	0	1,058	0.00%
2023/08/18	0	0.00	2	15.85	15.80	-2	1,080	-0.19%
2023/08/17	4	15.75	22	15.85	15.80	-18	1,083	-1.66%
2023/08/16	10	15.83	0	0.00	15.80	10	1,086	0.92%
2023/08/15	0	0.00	7.1	15.61	16.00	-7.1	1,093	-0.65%
2023/08/14	0	15.45	0.1	15.70	15.30	0	1,093	0.00%
2023/08/11	7	16.01	0	16.00	15.85	7	1,081	0.65%
2023/08/09	1	16.35	3	16.47	16.45	-2	1,080	-0.19%
2023/08/08	2	16.50	1	16.55	16.30	1	1,084	0.09%
2023/08/07	2	16.40	1	16.55	16.50	1	1,099	0.09%
2023/07/28	10	16.80	0	0.00	16.85	10	1,143	0.87%
2023/07/27	0	0.00	5	16.60	16.70	-5	1,147	-0.44%
2023/07/26	2	16.30	2	16.50	16.30	0	1,148	0.00%
2023/07/25	5	16.39	5	16.47	16.50	0	1,145	0.00%
2023/07/21	0	0.00	2	16.75	16.65	-2	1,127	-0.18%
2023/07/20	0	0.00	2	16.85	16.85	-2	1,148	-0.17%
2023/07/18	0	0.00	1	16.90	16.90	-1	1,173	-0.09%
2023/07/14	3	16.68	1	16.80	16.70	2	1,420	0.14%
2023/07/13	1	16.65	1	17.15	16.65	0	1,448	0.00%
2023/07/12	2	17.30	0	0.00	17.05	2	1,420	0.14%
2023/07/11	0	0.00	2	17.60	17.45	-2	1,413	-0.14%
2023/07/07	0.1	17.69	0	0.00	17.70	0.1	1,456	0.01%
2023/07/06	0.1	18.00	3	18.05	17.95	-2.9	1,438	-0.20%
2023/07/03	1	18.15	0	0.00	18.15	1	1,423	0.07%
2023/06/28	0	18.20	0	0.00	18.00	0	1,410	0.00%
2023/06/27	4	18.11	0	0.00	18.10	4	1,423	0.28%
2023/06/26	3	18.30	3	18.45	18.20	0	1,443	0.00%
2023/06/21	2	18.23	2	18.33	18.45	0	1,456	0.00%
2023/06/20	4	18.28	5	18.38	18.35	-1	1,463	-0.07%
2023/06/16	3.3	18.28	5	18.34	18.20	-1.7	1,572	-0.11%
2023/06/15	2	18.08	3	18.18	18.10	-1	1,770	-0.06%
2023/06/14	0.1	18.20	0	0.00	18.10	0.1	1,898	0.00%
2023/06/09	1	18.20	1	18.35	18.20	0	1,944	0.00%
2023/06/08	6	18.32	1	18.45	18.25	5	1,953	0.26%
2023/06/07	0	0.00	4	18.53	18.55	-4	1,972	-0.20%
2023/06/06	1	18.40	0	0.00	18.35	1	1,993	0.05%
2023/06/05	5	18.60	4	18.58	18.60	1	2,016	0.05%
2023/06/02	3	18.23	3	18.33	18.25	0	2,016	0.00%
2023/05/31	1	18.15	1	18.35	18.35	0	2,018	0.00%
2023/05/30	2	18.30	0	0.00	18.20	2	2,018	0.10%
2023/05/29	0	0.00	4	18.39	18.45	-4	2,019	-0.20%
2023/05/26	2	18.20	0	0.00	18.05	2	2,015	0.10%
2023/05/25	1	18.25	0	0.00	18.25	1	2,017	0.05%
2023/05/24	0	0.00	2	18.45	18.55	-2	2,021	-0.10%
2023/05/22	0	0.00	4	18.38	18.40	-4	2,030	-0.20%
2023/05/19	1	18.10	1	18.25	18.10	0	2,046	0.00%
2023/05/17	5	18.10	6	18.27	18.10	-1	2,131	-0.05%
2023/05/15	3	18.15	0	0.00	18.05	3	2,123	0.14%
2023/05/12	1	18.05	5	18.18	18.20	-4	2,118	-0.19%
2023/05/11	2	18.25	2	18.50	18.05	0	2,117	0.00%
2023/05/10	1	18.25	3	18.43	18.45	-2	2,107	-0.09%
2023/05/09	0	0.00	2	18.35	18.25	-2	2,099	-0.10%
2023/05/08	0	0.00	1	19.05	18.75	-1	2,076	-0.05%
2023/05/05	6	19.02	4	19.28	18.90	2	2,078	0.10%
2023/05/04	1	18.95	1	19.15	19.00	0	2,102	0.00%
2023/05/03	4	19.05	0	0.00	19.10	4	2,124	0.19%
2023/05/02	2	19.23	2	19.35	19.25	0	2,206	0.00%
2023/04/27	2	18.95	2	19.15	18.95	0	2,219	0.00%
2023/04/26	2	18.85	3	19.03	19.10	-1	2,210	-0.05%
2023/04/25	0	19.70	0	0.00	18.90	0	2,204	0.00%
2023/04/24	2	19.45	0	0.00	19.40	2	2,183	0.09%
2023/04/21	2	19.85	5	19.79	19.50	-3	2,182	-0.14%
2023/04/20	14	20.29	1	19.95	19.95	13	2,153	0.60%
2023/04/19	7	20.68	13	20.58	20.55	-6	2,091	-0.29%
2023/04/18	4	19.94	7	20.14	19.85	-3	1,891	-0.16%
2023/04/17	2	19.80	1	20.00	19.80	1	1,863	0.05%
2023/04/14	6	20.00	0	0.00	19.85	6	1,895	0.32%
2023/04/13	2	20.03	2	20.15	20.10	0	1,881	0.00%
2023/04/12	1	20.25	5	19.97	20.05	-4	1,848	-0.22%
2023/04/11	0	0.00	1	19.90	19.70	-1	1,821	-0.05%
2023/04/10	3	19.78	0	0.00	19.75	3	1,821	0.16%
2023/04/07	2	19.93	3	20.12	19.85	-1	1,823	-0.05%
2023/04/06	3	19.83	0	0.00	19.80	3	1,822	0.16%
2023/03/31	4	19.96	1	20.00	20.00	3	1,818	0.16%
2023/03/30	0	0.00	2	20.23	19.95	-2	1,820	-0.11%
2023/03/29	2	19.93	0	0.00	19.90	2	1,819	0.11%
2023/03/28	2	20.30	1	20.30	20.10	1	1,828	0.05%
2023/03/27	0	0.00	20	20.57	20.30	-20	1,828	-1.09%
2023/03/24	0	0.00	0	20.50	20.40	0	1,818	0.00%
2023/03/23	0	0.00	2	20.48	20.45	-2	1,816	-0.11%
2023/03/22	2	20.50	2	20.60	20.50	0	1,826	0.00%
2023/03/21	2	20.65	4	20.80	20.55	-2	1,846	-0.11%
2023/03/20	4	21.05	6	20.41	20.80	-2	1,873	-0.11%
2023/03/17	6	20.05	4	19.85	20.05	2	2,006	0.10%
2023/03/15	0	0.00	1	19.25	19.65	-1	2,016	-0.05%
2023/03/14	1	19.00	3	19.18	19.00	-2	2,036	-0.10%
2023/03/13	3	18.88	10	18.84	19.00	-7	2,217	-0.32%
2023/03/10	0	0.00	10	19.30	19.25	-10	2,358	-0.42%
2023/03/09	10	19.85	0	0.00	19.85	10	2,351	0.43%
2023/03/08	3	20.15	2	20.13	20.30	1	2,349	0.04%
2023/03/07	1	20.05	3	20.08	20.05	-2	2,322	-0.09%
2023/03/06	1	20.00	2	19.93	20.00	-1	2,313	-0.04%
2023/03/03	0	0.00	1	19.65	19.60	-1	2,311	-0.04%
2023/03/02	1	19.45	0	0.00	19.45	1	2,314	0.04%
2023/02/24	1	19.70	0	0.00	19.70	1	2,316	0.04%
2023/02/23	0	0.00	2	20.05	20.00	-2	2,315	-0.09%
2023/02/22	4	19.88	0	0.00	19.75	4	2,315	0.17%
2023/02/20	2	20.03	1	20.20	20.05	1	2,336	0.04%
2023/02/17	3	20.03	1	20.00	19.95	2	2,375	0.08%
2023/02/16	0	0.00	1	19.95	20.00	-1	2,371	-0.04%
2023/02/15	1	19.60	35	19.61	19.70	-34	2,300	-1.48%
2023/02/14	1	19.45	2	19.43	19.45	-1	2,289	-0.04%
2023/02/13	2	19.35	0	0.00	19.30	2	2,293	0.09%
2023/02/10	1	19.55	2	19.70	19.45	-1	2,296	-0.04%
2023/02/09	2	19.60	1	19.80	19.60	1	2,297	0.04%
2023/02/08	1	19.55	4	19.69	19.65	-3	2,301	-0.13%
2023/02/07	1	19.60	1	19.85	19.65	0	2,292	0.00%
2023/02/06	0	0.00	1	19.80	19.75	-1	2,296	-0.04%
2023/02/03	5	19.71	1	19.80	19.65	4	2,307	0.17%
2023/02/02	2	20.00	4	20.08	19.80	-2	2,295	-0.09%
2023/02/01	9	19.61	7	19.76	19.75	2	2,277	0.09%
2023/01/31	4	19.60	4	19.59	19.55	0	2,256	0.00%
2023/01/30	1	19.10	0	0.00	19.05	1	2,175	0.05%
2023/01/17	0	0.00	1	18.55	18.70	-1	2,168	-0.05%
2023/01/16	2	18.40	3	18.45	18.35	-1	2,167	-0.05%
2023/01/13	2	18.70	0	0.00	18.40	2	2,180	0.09%
2023/01/12	0	0.00	1	19.05	18.60	-1	2,197	-0.05%
2023/01/11	0	0.00	3	19.03	18.95	-3	2,212	-0.14%
2023/01/09	1	19.00	0	0.00	19.00	1	2,235	0.04%
2023/01/06	2	18.85	6	18.92	18.90	-4	2,244	-0.18%
2023/01/05	35	18.97	1	18.90	18.75	34	2,291	1.48%
2023/01/04	0	0.00	3	19.10	19.20	-3	2,299	-0.13%
2023/01/03	2	18.58	3	18.55	18.55	-1	2,274	-0.04%
2022/12/27	4	19.15	2	19.35	18.90	2	2,296	0.09%
2022/12/26	3	19.25	2	19.10	19.20	1	2,295	0.04%
2022/12/23	0	18.80	0	0.00	18.80	0	2,300	0.00%
2022/12/22	4	18.98	3	19.07	19.00	1	2,313	0.04%
2022/12/21	2	18.75	2	19.05	18.80	0	2,364	0.00%
2022/12/19	0	19.45	0	0.00	19.05	0	2,415	0.00%
2022/12/15	8	20.23	0	0.00	20.10	8	2,405	0.33%
2022/12/14	0	0.00	2	20.35	20.40	-2	2,397	-0.08%
2022/12/13	3	20.13	3	20.15	20.00	0	2,374	0.00%
2022/12/12	6	20.58	6	21.07	20.20	0	2,336	0.00%
2022/12/09	26	20.87	23	21.29	20.80	3	2,225	0.13%
2022/12/08	4	20.43	2	20.28	20.10	2	1,900	0.11%
2022/12/07	1	19.75	5	19.65	19.60	-4	1,781	-0.22%
2022/12/06	7	20.24	0	0.00	20.00	7	1,770	0.40%
2022/12/05	5	19.89	7	20.29	20.70	-2	1,748	-0.11%
2022/12/02	0	0.00	1	19.30	19.90	-1	1,577	-0.06%
2022/11/30	0	0.00	1	18.70	18.75	-1	1,498	-0.07%
2022/11/22	0	0.00	20	18.30	17.95	-20	1,939	-1.03%
2022/11/16	3	18.37	0	0.00	18.25	3	2,067	0.15%
2022/11/14	0	0.00	3	17.90	18.00	-3	2,096	-0.14%
2022/11/11	0	0.00	5	17.60	17.50	-5	2,171	-0.23%
2022/11/10	1	17.55	1	17.65	17.55	0	2,227	0.00%
2022/11/09	0	0.00	2	17.58	17.50	-2	2,326	-0.09%
2022/11/08	1	17.55	1	17.65	17.45	0	2,364	0.00%
2022/11/04	0	0.00	4	17.13	17.15	-4	2,456	-0.16%
2022/11/03	5	16.88	0	0.00	16.90	5	2,484	0.20%
2022/11/02	0	16.95	1	17.00	17.10	-1	2,542	-0.04%
2022/10/31	4	16.35	4	16.41	16.40	0	2,595	0.00%
2022/10/28	1	16.10	0	0.00	16.05	1	2,626	0.04%
2022/10/27	0	0.00	1	16.50	16.70	-1	2,647	-0.04%
2022/10/26	0	0.00	1	16.45	16.25	-1	2,728	-0.04%
2022/10/21	2	16.95	2	16.80	16.65	0	2,798	0.00%
2022/10/20	1	17.00	0	0.00	17.05	1	2,809	0.04%
2022/10/19	0	0.00	1	17.35	17.25	-1	2,815	-0.04%
2022/10/17	2	16.20	2	16.80	16.90	0	2,854	0.00%
2022/10/13	0	0.00	2	16.15	16.20	-2	2,906	-0.07%
2022/10/07	2	18.30	0	0.00	18.20	2	2,995	0.07%
2022/10/05	2	18.35	2	18.25	18.20	0	3,076	0.00%
2022/10/03	0	0.00	3	17.88	17.90	-3	3,160	-0.09%
2022/09/30	5	17.93	3	17.40	17.90	2	3,196	0.06%
2022/09/29	3	17.85	0	0.00	17.90	3	3,223	0.09%
2022/09/28	2	18.30	2	17.55	17.50	0	3,253	0.00%
2022/09/26	0	0.00	5	19.15	19.00	-5	3,291	-0.15%
2022/09/20	3	20.35	3	20.60	20.35	0	3,457	0.00%
2022/09/16	1	20.40	0	0.00	20.45	1	3,604	0.03%
2022/09/14	5	20.50	0	0.00	20.60	5	3,778	0.13%
2022/09/13	1	20.95	0	0.00	20.85	1	3,784	0.03%
2022/09/12	1	21.10	2	21.25	21.25	-1	3,813	-0.03%
2022/09/07	0	0.00	2	20.40	20.50	-2	3,859	-0.05%
2022/09/06	0	0.00	4	20.81	20.45	-4	3,864	-0.10%
2022/09/05	5.1	21.88	2	21.35	21.10	3.1	3,842	0.08%
2022/09/01	5	22.21	1	22.45	22.60	4	3,783	0.11%
2022/08/30	2.1	22.85	2	23.27	22.70	0.1	3,751	0.00%
2022/08/29	20	22.10	0	0.00	22.45	20	3,644	0.55%
2022/08/22	1	22.65	1	22.80	22.30	0	4,196	0.00%
2022/08/17	0	0.00	1.2	22.49	22.45	-1.2	4,224	-0.03%
2022/08/15	7	21.65	8	21.86	22.00	-1	4,139	-0.02%
2022/08/12	0	0.00	7	21.57	21.70	-7	4,201	-0.17%
2022/08/11	8	21.56	0	0.00	21.35	8	4,204	0.19%
2022/08/10	1	21.35	1.2	21.50	21.40	-0.2	4,308	0.00%
2022/08/09	0	0.00	1	21.60	21.20	-1	4,599	-0.02%
2022/08/08	1.2	20.60	0	0.00	21.25	1.2	4,574	0.03%
2022/08/04	0	0.00	5	20.20	20.30	-5	4,656	-0.11%
2022/08/03	1	20.75	0	0.00	20.40	1	4,660	0.02%
2022/08/02	1	20.80	3	20.85	20.85	-2	4,692	-0.04%
2022/08/01	2	22.20	0	0.00	22.25	2	4,699	0.04%
2022/07/29	0	0.00	1	21.90	22.00	-1	4,703	-0.02%
2022/07/22	1	22.25	1	22.05	22.05	0	4,800	0.00%
2022/07/19	1	22.00	2	22.15	22.10	-1	4,918	-0.02%
2022/07/18	2	21.63	1	21.90	21.60	1	4,896	0.02%
2022/07/15	0	0.00	2	21.13	21.30	-2	4,930	-0.04%
2022/07/14	4	20.58	4	20.91	21.15	0	5,264	0.00%
2022/07/13	0	0.00	1	20.95	21.00	-1	5,264	-0.02%
2022/07/12	2	20.55	6	20.17	20.00	-4	5,294	-0.08%
2022/07/11	0	0.00	1	21.30	21.40	-1	5,293	-0.02%
2022/07/07	10	21.00	0	0.00	20.95	10	5,266	0.19%
2022/07/06	0	0.00	20	20.84	20.70	-20	5,298	-0.38%
2022/07/05	4	21.64	4	21.50	21.50	0	5,374	0.00%
2022/07/01	0	0.00	4	20.65	20.65	-4	5,388	-0.07%
2022/06/30	0	0.00	11	21.86	21.75	-11	5,371	-0.20%
2022/06/29	0	0.00	1	22.55	22.40	-1	5,366	-0.02%
2022/06/28	8	22.40	1	22.15	22.15	7	5,386	0.13%
2022/06/27	4	22.41	1	22.30	22.25	3	5,420	0.06%
2022/06/24	5	21.38	5	21.63	22.00	0	5,444	0.00%
2022/06/23	1	21.10	5	21.02	21.00	-4	5,430	-0.07%
2022/06/22	10	21.59	0	0.00	20.85	10	5,468	0.18%
2022/06/15	0	0.00	1	21.55	21.70	-1	5,877	-0.02%
2022/06/14	5	21.75	0	0.00	21.75	5	6,252	0.08%
2022/06/13	1	22.20	2	21.95	21.85	-1	6,849	-0.01%
2022/06/09	0	0.00	1	22.80	22.75	-1	7,165	-0.01%
2022/06/08	0	0.00	5	23.00	22.60	-5	7,332	-0.07%
2022/06/07	3	23.10	4	22.99	22.90	-1	7,887	-0.01%
2022/06/06	3	24.03	0	0.00	23.80	3	8,453	0.04%
2022/06/02	3	23.83	32	23.86	23.90	-29	8,495	-0.34%
2022/06/01	31	24.15	3	23.68	24.30	28	8,407	0.33%
2022/05/30	0	0.00	1.2	22.46	22.45	-1.2	8,545	-0.01%
2022/05/27	1	22.35	51	22.40	22.10	-50	8,630	-0.58%
2022/05/26	1	22.10	1	22.35	21.60	0	8,555	0.00%
2022/05/25	1	22.05	0	0.00	21.95	1	8,548	0.01%
2022/05/24	0.2	22.10	4	21.66	21.45	-3.8	8,670	-0.04%
2022/05/23	7	21.94	3	22.08	22.10	4	8,705	0.05%
2022/05/20	9	22.01	7	22.11	21.95	2	8,780	0.02%
2022/05/19	0	0.00	1	21.10	22.10	-1	8,743	-0.01%
2022/05/18	16	21.73	15	21.40	21.75	1	8,743	0.01%
2022/05/17	52	21.65	6	21.28	21.60	46	8,676	0.53%
2022/05/16	1	20.25	1	20.25	20.15	0	8,467	0.00%
2022/05/13	5	19.90	2	20.00	20.15	3	8,486	0.04%
2022/05/12	3	19.73	3	19.42	19.15	0	8,456	0.00%
2022/05/11	0	0.00	1	20.35	20.00	-1	8,454	-0.01%
2022/05/10	1	19.75	2	20.25	20.35	-1	8,498	-0.01%
2022/05/09	9	20.40	13	20.36	20.05	-4	8,514	-0.05%
2022/05/06	0	0.00	7	21.19	21.10	-7	8,493	-0.08%
2022/05/05	1	21.90	0	0.00	22.00	1	8,525	0.01%
2022/05/04	3	21.80	0	0.00	21.80	3	8,561	0.04%
2022/05/03	7	21.82	9	21.84	21.85	-2	8,661	-0.02%
2022/04/29	4	22.50	0	0.00	22.30	4	8,760	0.05%
2022/04/28	2	22.88	1	22.75	22.60	1	8,836	0.01%
2022/04/27	7	22.89	2	22.80	22.80	5	8,872	0.06%
2022/04/26	1	24.15	0	0.00	24.05	1	8,848	0.01%
2022/04/25	8	24.01	1	24.60	23.90	7	8,913	0.08%
2022/04/22	2	25.20	0	25.20	25.00	2	8,941	0.02%
2022/04/21	10	25.62	0	0.00	25.40	10	9,085	0.11%
2022/04/20	16	25.90	21	25.94	26.00	-5	9,148	-0.05%
2022/04/19	0	24.85	3	25.05	24.80	-3	9,086	-0.03%
2022/04/15	2	24.80	8	24.93	24.70	-6	9,468	-0.06%
2022/04/14	4	24.75	4	24.95	24.75	0	9,882	0.00%
2022/04/13	5	24.70	2	24.75	24.70	3	10,506	0.03%
2022/04/12	5	24.59	1	24.95	24.55	4	10,646	0.04%
2022/04/11	5	25.49	4	25.75	25.05	1	10,756	0.01%
2022/04/08	2	25.00	17	25.02	25.25	-15	10,682	-0.14%
2022/04/07	22	25.45	4	25.59	24.70	18	10,677	0.17%
2022/04/06	0	0.00	3	25.65	25.75	-3	10,653	-0.03%
2022/04/01	3	25.53	2	25.65	25.55	1	10,702	0.01%
2022/03/31	2	25.98	23	26.14	25.65	-21	10,739	-0.20%
2022/03/30	7	25.80	4	26.03	25.60	3	10,739	0.03%
2022/03/29	3	25.62	2	25.78	25.55	1	10,746	0.01%
2022/03/28	0	0.00	1	24.75	25.05	-1	10,805	-0.01%
2022/03/25	21	25.35	2	25.45	25.15	19	10,918	0.17%
2022/03/24	2	25.85	7	25.96	25.70	-5	11,043	-0.05%
2022/03/23	9	25.85	4	25.65	25.65	5	11,845	0.04%
2022/03/22	6	26.35	8	26.35	26.05	-2	13,165	-0.02%
2022/03/21	19	26.18	19	26.35	26.05	0	14,711	0.00%
2022/03/18	13	26.59	0	0.00	26.10	13	17,040	0.08%
2022/03/17	15	26.87	11	26.78	27.10	4	19,322	0.02%
2022/03/16	4	25.89	40	26.23	26.50	-36	20,385	-0.18%
2022/03/15	22	25.81	15	25.75	25.45	7	20,707	0.03%
2022/03/14	5	25.87	5	25.92	25.65	0	20,766	0.00%
2022/03/11	13	26.05	14	26.20	26.15	-1	21,171	0.00%
2022/03/10	36	25.97	27	26.02	26.20	9	21,469	0.04%
2022/03/09	20	25.81	34	25.95	26.20	-14	21,660	-0.06%
2022/03/08	2	24.23	34	24.42	24.40	-32	21,493	-0.15%
2022/03/07	19	23.87	4	23.95	23.85	15	21,509	0.07%
2022/03/04	6	25.18	38	25.38	24.90	-32	21,684	-0.15%
2022/03/03	42	25.52	1	25.65	25.35	41	21,615	0.19%
2022/03/02	1	24.75	0	0.00	24.70	1	21,373	0.00%
2022/03/01	3	24.65	29	24.50	24.65	-26	21,422	-0.12%
2022/02/25	9	24.24	0	0.00	24.15	9	21,750	0.04%
2022/02/24	22	23.68	0	0.00	23.65	22	21,793	0.10%
2022/02/22	9.1	24.19	4	24.08	24.00	5.1	21,675	0.02%
2022/02/21	22	25.00	0	0.00	24.90	22	21,665	0.10%
2022/02/17	6	25.09	0	0.00	25.05	6	21,650	0.03%
2022/02/16	4	25.18	1	25.30	25.10	3	21,665	0.01%
2022/02/15	4	25.15	0	0.00	25.05	4	21,722	0.02%
2022/02/14	0	25.45	0	0.00	25.15	0	21,836	0.00%
2022/02/11	2	25.85	0	0.00	25.75	2	21,847	0.01%
2022/02/10	2	26.00	0	0.00	26.00	2	21,899	0.01%
2022/02/09	0	0.00	1	26.50	26.60	-1	21,891	0.00%
2022/02/08	0	0.00	25	26.35	26.25	-25	21,913	-0.11%
2022/02/07	10	25.25	0	0.00	25.95	10	21,992	0.05%
2022/01/26	0	0.00	2	25.23	25.30	-2	22,031	-0.01%
2022/01/25	6	25.35	15	25.15	25.00	-9	22,316	-0.04%
2022/01/24	2.4	25.95	1	25.95	26.00	1.4	23,024	0.01%
2022/01/21	2	25.73	1	26.10	25.30	1	23,192	0.00%
2022/01/20	16	26.10	3	26.10	26.10	13	23,297	0.06%
2022/01/18	9	26.57	1	26.50	26.35	8	23,390	0.03%
2022/01/17	2	26.83	6	26.78	27.10	-4	23,532	-0.02%
2022/01/14	16	26.78	1	26.55	26.20	15	23,665	0.06%
2022/01/13	22	27.11	25	27.56	27.15	-3	24,309	-0.01%
2022/01/12	24	27.50	6	27.13	27.00	18	24,675	0.07%
2022/01/11	6	27.85	14	28.24	28.15	-8	24,765	-0.03%
2022/01/10	20	28.58	2	28.65	28.10	18	24,624	0.07%
2022/01/07	11	28.93	20	28.77	28.20	-9	24,520	-0.04%
2022/01/06	15	31.15	7	31.20	31.05	8	24,394	0.03%
2022/01/05	1	36.20	0	0.00	34.45	1	24,093	0.00%
2022/01/04	12.1	35.85	1.6	35.95	36.10	10.5	24,264	0.04%
2022/01/03	2	34.68	10	34.95	34.30	-8	24,600	-0.03%
2021/12/30	1	34.50	0	0.00	34.65	1	24,941	0.00%
2021/12/29	10	34.70	0	0.00	34.70	10	25,197	0.04%
2021/12/28	0	0.00	2	34.15	34.30	-2	25,263	-0.01%
2021/12/27	0	0.00	5	35.15	35.15	-5	25,512	-0.02%
2021/12/24	9	35.05	15	35.40	35.10	-6	26,824	-0.02%
2021/12/23	29	36.35	19	35.51	35.60	10	27,183	0.04%
2021/12/22	11	35.42	5	35.80	35.40	6	27,484	0.02%
2021/12/21	1	34.40	0	0.00	34.40	1	27,531	0.00%
2021/12/20	0	0.00	8	34.97	34.15	-8	27,380	-0.03%
2021/12/17	29	35.85	46.7	35.63	35.25	-17.7	27,196	-0.06%
2021/12/16	43.1	36.72	44	36.54	35.60	-1	26,325	0.00%
2021/12/15	53	34.24	72.8	34.33	36.30	-19.8	24,950	-0.08%
2021/12/14	54	33.74	48	33.92	34.15	6	23,347	0.03%
2021/12/13	64	31.72	27	31.58	33.40	37	20,886	0.18%
2021/12/10	10	28.00	5	28.66	30.40	5	18,473	0.03%
2021/12/09	9	27.24	19	27.47	27.65	-10	17,056	-0.06%
2021/12/08	5	25.89	6	25.98	25.95	-1	16,201	-0.01%
2021/12/07	6	25.60	9	25.78	25.95	-3	15,933	-0.02%
2021/12/06	15	25.22	7	25.38	25.45	8	15,489	0.05%
2021/12/03	18	25.22	9	25.40	24.85	9	15,069	0.06%
2021/12/02	3	24.65	3	24.82	24.75	0	14,386	0.00%
2021/12/01	1	24.05	2	24.30	24.50	-1	14,103	-0.01%
2021/11/30	9	24.50	2	23.85	24.35	7	14,088	0.05%
2021/11/26	0	0.00	5	22.99	22.90	-5	14,097	-0.04%
2021/11/25	5	24.66	6	23.96	23.60	-1	14,189	-0.01%
2021/11/24	5	24.66	13	23.93	24.35	-8	14,339	-0.06%
2021/11/23	1	23.25	0	0.00	23.30	1	14,503	0.01%
2021/11/22	0	0.00	4	22.83	23.10	-4	14,517	-0.03%
2021/11/19	4	22.65	1	22.55	22.60	3	14,801	0.02%
2021/11/18	4	22.34	7	22.56	22.55	-3	14,843	-0.02%
2021/11/17	6	23.44	0	0.00	23.10	6	14,808	0.04%
2021/11/12	8	23.43	409	23.06	23.15	-401	14,989	-2.68%	大賣/鉅額交易
2021/11/10	1	24.20	1	24.10	24.10	0	14,941	0.00%
2021/11/09	5	24.05	6	24.20	24.30	-1	15,260	-0.01%
2021/11/08	10	23.80	12	24.04	23.85	-2	15,243	-0.01%
2021/11/05	5	24.06	214	23.95	23.90	-209	15,409	-1.36%	大賣/鉅額交易
2021/11/04	7	24.12	212	24.37	24.50	-205	15,561	-1.32%	大賣/鉅額交易
2021/11/03	7	24.04	3	24.13	24.05	4	15,566	0.03%
2021/11/02	33	25.00	28	25.13	24.40	5	15,637	0.03%
2021/11/01	31	26.35	18	26.32	25.65	13	15,596	0.08%
2021/10/29	13	25.25	20	25.35	25.00	-7	15,443	-0.05%
2021/10/28	6	25.07	7	25.34	24.90	-1	15,383	-0.01%
2021/10/27	1	25.15	1	25.10	24.85	0	15,290	0.00%
2021/10/26	0	0.00	5	24.97	24.75	-5	15,455	-0.03%
2021/10/25	15	24.93	10	25.05	25.30	5	15,686	0.03%
2021/10/22	4	24.89	9	25.04	24.70	-5	16,147	-0.03%
2021/10/21	9	25.87	18	25.79	25.70	-9	17,241	-0.05%
2021/10/20	14	24.98	19.1	24.83	25.20	-5.1	16,929	-0.03%
2021/10/19	10	24.50	3	24.40	24.30	7	16,735	0.04%
2021/10/18	0	0.00	2	23.95	23.90	-2	16,698	-0.01%
2021/10/15	4	23.93	10	23.90	23.80	-6	17,324	-0.03%
2021/10/14	26	23.83	34	23.95	23.80	-8	18,321	-0.04%
2021/10/13	19	24.11	16	23.98	23.70	3	19,334	0.02%
2021/10/12	4	23.65	4	23.61	23.35	0	19,792	0.00%
2021/10/08	5	24.00	0	0.00	24.30	5	19,908	0.03%
2021/10/07	8	23.65	7	23.16	23.75	1	19,503	0.01%
2021/10/06	1	22.85	2	23.07	23.10	-1	19,397	-0.01%
2021/10/05	1	21.95	0	0.00	22.20	1	19,306	0.01%
2021/10/04	3	23.70	11	21.99	21.70	-8	19,567	-0.04%
2021/10/01	30	25.10	27	24.61	23.20	3	19,369	0.02%
2021/09/30	10	23.27	6	23.90	24.50	4	18,112	0.02%
2021/09/29	5	23.36	3	23.28	23.00	2	17,935	0.01%
2021/09/28	1	22.75	0	0.00	22.75	1	18,456	0.01%
2021/09/27	5	22.10	0	0.00	21.95	5	18,367	0.03%
2021/09/22	0	0.00	0.1	21.95	21.60	-0.1	19,740	0.00%
2021/09/17	0	0.00	1	22.40	22.40	-1	19,797	-0.01%
2021/09/15	20	22.30	20	22.60	22.25	0	20,379	0.00%
2021/09/14	1	22.80	2	22.90	22.30	-1	21,134	0.00%
2021/09/13	4	22.95	0	0.00	22.85	4	21,216	0.02%
2021/09/10	25	22.70	1	22.95	22.75	24	21,388	0.11%
2021/09/08	0	0.00	1	22.85	22.25	-1	22,070	0.00%
2021/09/07	3	23.33	2	23.50	22.95	1	22,166	0.00%
2021/09/06	4	24.35	3	24.42	23.90	1	22,117	0.00%
2021/09/03	2	24.03	0	0.00	24.65	2	21,970	0.01%
2021/09/02	1.1	24.14	1	24.50	24.00	0.1	21,851	0.00%
2021/09/01	2	23.78	1	23.80	23.85	1	21,561	0.00%
2021/08/31	2	23.68	1	24.25	24.05	1	21,504	0.00%
2021/08/30	16	24.24	8	24.13	23.90	8	21,364	0.04%
2021/08/27	2	24.10	2	23.85	23.50	0	21,060	0.00%
2021/08/26	3	22.65	0	0.00	22.80	3	20,555	0.01%
2021/08/24	15	21.35	0	0.00	21.35	15	20,222	0.07%
2021/08/23	0	0.00	11	22.00	22.10	-11	20,189	-0.05%
2021/08/18	1	21.00	5	20.60	22.00	-4	19,952	-0.02%
2021/08/17	2	21.38	0	0.00	20.80	2	19,913	0.01%
2021/08/16	3	21.50	4	21.78	21.50	-1	19,836	-0.01%
2021/08/13	1	24.00	1	24.60	22.75	0	19,689	0.00%
2021/08/12	1	24.00	0	0.00	24.15	1	19,372	0.01%
2021/08/11	3	24.00	0.3	23.60	23.50	2.7	19,349	0.01%
2021/08/10	6	25.53	7	25.67	25.05	-1	19,164	-0.01%
2021/08/09	0	0.00	6	26.55	25.55	-6	18,994	-0.03%
2021/08/06	0	0.00	10	26.67	26.55	-10	18,935	-0.05%
2021/08/05	14	27.45	3	27.27	27.15	11	18,780	0.06%
2021/08/04	21	27.81	19	27.36	27.00	2	18,538	0.01%
2021/08/03	0	0.00	10	25.65	27.00	-10	17,893	-0.06%
2021/08/02	1	25.95	1	25.80	25.75	0	17,642	0.00%
2021/07/30	1	26.40	2	26.00	26.30	-1	17,515	-0.01%
2021/07/29	0	0.00	3	26.18	26.65	-3	17,276	-0.02%
2021/07/28	13	25.57	25	25.45	26.30	-12	16,920	-0.07%
2021/07/27	36	28.34	19	28.30	25.35	17	16,278	0.10%
2021/07/26	12	27.16	4	27.15	27.90	8	14,976	0.05%
2021/07/23	3	25.38	1	25.50	25.40	2	14,490	0.01%
2021/07/22	8	26.89	27	26.84	25.90	-19	14,177	-0.13%
2021/07/21	27	27.30	25.1	27.61	26.70	1.9	13,854	0.01%
2021/07/20	33.2	26.11	13.3	26.72	27.65	19.9	13,150	0.15%
2021/07/19	6,022.1	26.25	6,119	26.25	26.25	-96.9	12,038	-0.80%	大買/大賣/
2021/07/16	0	0.00	26	24.02	23.90	-26	10,756	-0.24%
2021/07/15	28	23.08	2	23.25	23.15	26	9,986	0.26%
2021/07/13	6	23.27	1	22.95	22.20	5	9,503	0.05%
2021/07/12	2	24.20	12	24.18	23.90	-10	9,256	-0.11%
2021/07/09	28	23.81	18	23.99	23.65	10	9,081	0.11%
2021/07/08	9.4	23.27	8	23.26	23.05	1.4	8,870	0.02%
2021/07/07	8	22.92	13	23.10	22.70	-5	9,030	-0.06%
2021/07/06	51	23.27	36	23.37	23.05	15	9,028	0.17%
2021/07/05	25	23.42	36	22.91	24.05	-11	8,886	-0.12%
2021/07/02	23.5	22.68	126	22.16	22.15	-102.5	8,261	-1.24%	大賣/鉅額交易
2021/07/01	15	23.50	11	23.40	22.95	4	8,242	0.05%
2021/06/30	88	22.73	220.5	23.46	23.50	-132.5	7,909	-1.68%	大賣/鉅額交易
2021/06/29	1	22.10	132	22.95	22.15	-131	7,322	-1.79%	大賣/鉅額交易
2021/06/28	7	21.69	9	21.56	21.60	-2	6,873	-0.03%
2021/06/25	74	22.14	7	22.11	21.90	67	6,750	0.99%
2021/06/24	3	21.37	3	21.30	21.20	0	6,257	0.00%
2021/06/23	90	21.64	124.7	21.51	21.40	-34.7	6,162	-0.56%	大賣/
2021/06/22	1	21.20	4	20.98	20.50	-3	5,337	-0.06%
2021/06/21	107	20.96	15	20.70	20.80	92	5,233	1.76%	大買/
2021/06/18	4	20.19	0	0.00	20.05	4	5,013	0.08%
2021/06/17	58.2	21.34	13	21.04	20.70	45.2	4,993	0.90%
2021/06/16	0	0.00	10	20.65	20.65	-10	4,348	-0.23%
2021/06/15	0	0.00	4	18.80	18.80	-4	4,324	-0.09%
2021/06/11	4	18.45	0	0.00	18.35	4	4,290	0.09%
2021/06/08	2	19.00	0	0.00	18.80	2	4,261	0.05%
2021/06/07	5	18.55	0	0.00	18.50	5	4,275	0.12%
2021/06/03	0	0.00	5	19.55	19.15	-5	4,302	-0.12%
2021/05/31	0	0.00	40	18.95	18.85	-40	4,228	-0.95%
2021/05/28	45	18.95	15	18.95	18.80	30	4,219	0.71%
2021/05/26	5	18.60	1	18.60	18.65	4	4,355	0.09%
2021/05/25	15	19.07	16	19.35	18.55	-1	4,532	-0.02%
2021/05/24	5	18.05	30	18.51	18.85	-25	4,727	-0.53%
2021/05/21	1	17.70	0	0.00	18.00	1	4,723	0.02%
2021/05/20	20	18.30	20	18.20	17.60	0	4,758	0.00%
2021/05/19	20	17.13	0	0.00	18.30	20	4,739	0.42%
2021/05/17	1	15.75	24	15.88	15.75	-23	4,682	-0.49%
2021/05/14	5	17.39	101	17.45	17.45	-96	4,613	-2.08%	大賣/
2021/05/11	6	17.92	9	18.18	17.70	-3	4,523	-0.07%
2021/05/10	0	0.00	0.1	18.90	18.90	-0.1	4,524	0.00%
2021/05/06	12	18.78	1	19.50	19.10	11	4,578	0.24%
2021/05/05	0	0.00	10	18.10	18.20	-10	4,576	-0.22%
2021/05/04	6	18.00	0	0.00	18.10	6	4,596	0.13%
2021/04/29	5	20.10	0	0.00	19.95	5	4,618	0.11%
2021/04/28	4	20.25	0.6	20.25	20.20	3.4	4,679	0.07%
2021/04/27	5	20.55	0	0.00	20.35	5	4,735	0.11%
2021/04/26	0	0.00	0	20.35	20.35	0	4,840	0.00%
2021/04/22	2.5	20.70	5	20.70	20.20	-2.5	4,866	-0.05%
2021/04/21	0	0.00	50	21.05	21.05	-50	4,813	-1.04%
2021/04/20	0	0.00	1	21.35	21.30	-1	4,811	-0.02%
2021/04/19	0	21.13	1	21.00	20.90	-1	4,826	-0.02%
2021/04/16	2	21.25	8	21.44	21.25	-6	4,837	-0.12%
2021/04/15	3	21.07	0	0.00	21.00	3	4,988	0.06%
2021/04/14	2	21.90	0	0.00	21.25	2	5,107	0.04%
2021/04/13	5	22.90	26	23.02	22.45	-21	5,009	-0.42%
2021/04/12	2	21.50	0	0.00	22.15	2	4,725	0.04%
2021/04/09	2	21.55	10	22.00	21.95	-8	4,628	-0.17%
2021/04/08	4	21.25	10	22.49	22.40	-6	4,526	-0.13%
2021/04/07	41	20.27	45	21.25	21.25	-4	4,276	-0.09%
2021/04/01	11	20.00	12	20.00	20.00	-1	4,255	-0.02%
2021/03/31	0	0.00	25	20.35	20.30	-25	4,323	-0.58%
2021/03/30	70	20.51	2	20.50	20.50	68	4,477	1.52%
2021/03/29	61	20.60	0	0.00	20.50	61	4,671	1.31%
2021/03/26	1	19.90	0	0.00	19.90	1	4,684	0.02%
2021/03/25	41	20.58	0	0.00	20.40	41	4,667	0.88%
2021/03/24	40	20.65	1	20.70	20.65	39	4,678	0.83%
2021/03/23	1	20.70	0	0.00	20.65	1	4,682	0.02%
2021/03/22	10	21.40	10	21.43	21.55	0	4,673	0.00%
2021/03/19	8	20.86	0	0.00	20.90	8	4,662	0.17%
2021/03/18	6	21.39	10	21.42	21.45	-4	4,690	-0.09%
2021/03/17	30	20.75	1	20.75	20.75	29	4,623	0.63%
2021/03/16	1	20.85	0	0.00	20.60	1	4,641	0.02%
2021/03/15	51	20.95	18	21.25	20.95	33	4,684	0.70%
2021/03/12	90.1	20.66	37	20.83	20.65	53.1	4,691	1.13%
2021/03/11	18	20.69	8	21.05	20.40	10	4,768	0.21%
2021/03/10	8	19.99	0	0.00	20.80	8	4,804	0.17%
2021/03/09	0	0.00	26	19.66	19.80	-26	4,855	-0.54%
2021/03/08	12	19.80	8	19.85	19.65	4	4,982	0.08%
2021/03/05	9	20.02	16	19.94	19.70	-7	5,085	-0.14%
2021/03/04	45	20.18	15	20.38	20.15	30	5,179	0.58%
2021/03/03	15	20.71	5	20.90	20.65	10	5,239	0.19%
2021/03/02	27	21.02	20	20.80	20.50	7	5,440	0.13%
2021/02/26	154	21.69	38	21.34	21.50	116	5,823	1.99%	大買/鉅額交易
2021/02/25	79	21.25	5	21.65	21.30	74	6,094	1.21%
2021/02/24	42	21.38	36	21.39	21.70	6	5,988	0.10%
2021/02/23	11	19.91	14	20.02	19.75	-3	5,865	-0.05%
2021/02/22	108	20.13	9	20.02	20.15	99	6,072	1.63%	大買/
2021/02/19	47	19.33	20	19.64	19.65	27	6,323	0.43%
2021/02/18	34	18.93	11	18.92	19.00	23	6,437	0.36%
2021/02/17	75	18.44	29	18.23	18.60	46	6,572	0.70%
2021/02/05	9	17.83	10	17.80	17.75	-1	6,628	-0.02%
2021/02/04	34	17.87	16	17.94	17.80	18	6,927	0.26%
2021/02/03	20	18.85	26	18.26	18.40	-6	7,098	-0.08%
2021/02/02	102	17.93	0	0.00	17.90	102	7,152	1.43%	大買/鉅額交易
2021/02/01	26	17.17	46	17.40	17.65	-20	7,307	-0.27%
2021/01/29	50	17.70	7	17.89	17.40	43	7,530	0.57%
2021/01/28	9	18.07	8	18.01	17.85	1	7,696	0.01%
2021/01/27	4	18.69	4	19.20	18.35	0	7,895	0.00%
2021/01/26	6	18.99	0	0.00	18.70	6	8,017	0.07%
2021/01/25	8	18.89	8	19.14	19.40	0	8,249	0.00%
2021/01/22	5	19.35	5	19.45	19.20	0	8,298	0.00%
2021/01/20	18	19.82	0	0.00	19.15	18	8,293	0.22%
2021/01/19	9	20.72	5	21.27	20.60	4	8,321	0.05%
2021/01/18	20	20.69	10	20.30	20.30	10	8,269	0.12%
2021/01/15	1	20.50	0	0.00	20.45	1	8,300	0.01%
2021/01/14	5	21.06	5	21.42	21.00	0	8,326	0.00%
2021/01/13	5	21.10	1	21.40	21.05	4	8,357	0.05%
2021/01/12	5	21.26	6	21.25	21.00	-1	8,381	-0.01%
2021/01/11	10	21.73	10	21.61	21.80	0	8,464	0.00%
2021/01/08	16	21.59	7	22.80	21.50	9	8,925	0.10%
2021/01/07	0	0.00	14	21.85	22.40	-14	9,502	-0.15%
2021/01/06	12	20.88	6	21.22	20.40	6	9,713	0.06%
2021/01/05	13	21.57	6	21.88	21.40	7	10,238	0.07%
2021/01/04	4	21.73	24	21.69	21.60	-20	10,391	-0.19%
2020/12/31	4	21.60	4	21.75	21.65	0	10,721	0.00%
2020/12/30	154	22.10	2	22.33	21.80	152	10,925	1.39%	大買/鉅額交易
2020/12/29	6	21.95	10	21.88	21.95	-4	11,227	-0.04%
2020/12/28	11	21.75	0	0.00	21.50	11	11,371	0.10%
2020/12/25	7	22.35	0	0.00	21.80	7	11,685	0.06%
2020/12/24	57	22.71	26	22.56	22.45	31	11,718	0.26%
2020/12/23	7	21.05	5	21.55	22.95	2	11,717	0.02%
2020/12/21	4	21.85	21	21.99	21.65	-17	12,055	-0.14%
2020/12/18	6	22.12	5	22.24	22.15	1	12,180	0.01%
2020/12/17	3	22.05	1	22.10	22.05	2	12,223	0.02%
2020/12/16	8	22.89	9	22.79	22.35	-1	12,270	-0.01%
2020/12/15	18	22.65	10	23.00	22.00	8	12,315	0.06%
2020/12/14	10	22.27	14	22.18	22.85	-4	12,323	-0.03%
2020/12/11	1	21.40	0	0.00	21.35	1	12,307	0.01%
2020/12/10	0	0.00	50	22.46	22.20	-50	12,334	-0.41%
2020/12/09	19	23.17	0	0.00	22.70	19	12,451	0.15%
2020/12/08	26	23.28	30	23.32	22.90	-4	12,656	-0.03%
2020/12/07	55	22.77	7.7	23.20	23.40	47.3	13,133	0.36%
2020/12/04	7	22.96	0	0.00	22.75	7	13,364	0.05%
2020/12/03	0	0.00	10	24.00	23.15	-10	13,867	-0.07%
2020/12/02	15	23.48	1	23.55	23.10	14	13,973	0.10%
2020/12/01	5	24.10	2	23.93	24.00	3	14,237	0.02%
2020/11/30	0	0.00	1	25.00	24.70	-1	14,450	-0.01%
2020/11/27	3	24.75	3	24.78	24.65	0	14,545	0.00%
2020/11/26	6	24.96	92	24.82	24.75	-86	14,519	-0.59%
2020/11/25	29	25.01	41	24.77	25.65	-12	14,371	-0.08%
2020/11/24	131	23.35	4	24.30	24.60	127	13,961	0.91%	大買/鉅額交易
2020/11/23	6	22.83	15	22.40	22.40	-9	13,628	-0.07%
2020/11/20	1	23.30	8	22.91	22.55	-7	13,572	-0.05%
2020/11/19	20	22.90	35	22.70	22.75	-15	13,462	-0.11%
2020/11/18	21	22.24	0	0.00	22.05	21	13,275	0.16%
2020/11/17	12	21.62	36	22.54	22.55	-24	13,054	-0.18%
2020/11/16	25	21.49	25.2	20.94	20.50	-0.2	13,047	0.00%
2020/11/13	24	21.94	24	21.82	21.80	0	13,061	0.00%
2020/11/12	35	22.57	66	22.04	22.50	-31	13,178	-0.24%
2020/11/11	28	23.66	16	23.15	23.10	12	13,253	0.09%
2020/11/10	11	24.72	0	0.00	24.30	11	13,289	0.08%
2020/11/09	9	25.08	0	0.00	24.95	9	13,243	0.07%
2020/11/06	13	25.29	11	25.85	24.95	2	13,207	0.02%
2020/11/05	16	24.84	5.6	25.12	25.40	10.4	13,224	0.08%
2020/11/04	10	24.22	8	23.51	23.10	2	13,212	0.02%
2020/11/03	6	24.65	6	24.85	24.40	0	13,011	0.00%
2020/11/02	22	25.75	1	26.00	24.60	21	12,901	0.16%
2020/10/30	0	0.00	4	25.80	25.80	-4	12,649	-0.03%
2020/10/29	1	26.55	0	0.00	26.60	1	12,575	0.01%
2020/10/26	0	0.00	1	25.70	26.35	-1	12,364	-0.01%
2020/10/22	2	24.20	0	0.00	24.15	2	12,314	0.02%
2020/10/20	1	25.35	0	0.00	25.20	1	12,236	0.01%
2020/10/19	0	0.00	5	25.15	25.50	-5	12,204	-0.04%
2020/10/16	5	25.70	39	25.05	25.60	-34	12,108	-0.28%
2020/10/15	36	26.52	6	26.83	27.30	30	11,627	0.26%
2020/10/14	22	24.87	9	25.48	25.60	13	10,878	0.12%
2020/10/13	29	22.66	20	22.61	23.30	9	10,573	0.09%
2020/10/12	5	20.00	16	21.20	21.20	-11	10,034	-0.11%
2020/10/08	23	18.92	15	18.99	19.30	8	9,959	0.08%
2020/10/07	3	18.20	2	18.20	18.20	1	9,743	0.01%
2020/10/06	5	17.83	18	18.23	18.20	-13	9,563	-0.14%
2020/10/05	12	17.52	0	0.00	17.30	12	9,367	0.13%
2020/09/30	9	17.16	7	17.56	17.65	2	9,427	0.02%
2020/09/29	1	17.25	0	0.00	16.05	1	9,283	0.01%
2020/09/28	5	17.22	2	17.05	17.05	3	9,207	0.03%
2020/09/25	10	17.86	12	17.71	18.00	-2	9,075	-0.02%
2020/09/24	5	17.75	7	17.04	17.70	-2	8,761	-0.02%
2020/09/23	1	16.50	12.1	16.83	17.20	-11.1	8,753	-0.13%
2020/09/21	5	16.80	0	0.00	16.40	5	8,550	0.06%
2020/09/18	5	16.56	0	0.00	16.40	5	8,478	0.06%
2020/09/16	11	15.61	0	0.00	15.70	11	8,334	0.13%
2020/09/15	6	16.25	2	16.00	16.00	4	8,297	0.05%
2020/09/14	2	15.50	4	15.20	15.70	-2	8,416	-0.02%
2020/09/11	23	16.76	13	16.54	16.80	10	8,260	0.12%
2020/09/10	18	17.06	71	16.70	17.30	-53	8,010	-0.66%
2020/09/09	30	15.56	18	15.67	15.75	12	7,491	0.16%
2020/09/08	113	14.41	16	15.72	14.35	97	7,163	1.35%	大買/
2020/09/07	30	15.30	2	15.30	15.30	28	6,596	0.42%
2020/09/04	7	13.41	24	13.35	13.95	-17	6,397	-0.27%
2020/09/03	17	12.23	5	12.01	12.70	12	6,019	0.20%
2020/09/02	11	11.31	0	0.00	11.55	11	5,709	0.19%
2020/09/01	0	0.00	2	10.65	10.60	-2	5,509	-0.04%
2020/08/21	2	10.70	0	0.00	10.50	2	5,145	0.04%
2020/08/19	5	10.40	0	0.00	10.55	5	4,902	0.10%
2020/08/18	16	11.30	0	0.00	11.45	16	4,732	0.34%
2020/08/17	6	11.56	2.2	11.59	11.60	3.8	4,539	0.08%
2020/08/14	1	10.60	0	0.00	10.65	1	4,172	0.02%
2020/08/13	0	0.00	5	9.80	9.70	-5	3,955	-0.13%
2020/08/12	0	0.00	5	9.82	9.89	-5	3,892	-0.13%
2020/07/17	0	0.00	5	8.77	8.75	-5	3,319	-0.15%
2020/07/15	0	0.00	3	9.37	9.17	-3	3,243	-0.09%
2020/07/14	0	0.00	5	9.31	9.20	-5	3,177	-0.16%
2020/07/10	1	9.11	5	9.30	9.00	-4	3,014	-0.13%
2020/07/09	17	9.20	2	9.18	9.48	15	2,863	0.52%
2020/07/08	0	0.00	6	9.16	8.90	-6	2,591	-0.23%
2020/06/22	8.9	9.05	0	0.00	9.00	8.9	2,057	0.43%
2020/06/19	0	0.00	1	9.38	9.18	-1	2,040	-0.05%
2020/06/18	1	8.93	0	0.00	8.91	1	1,839	0.05%
2020/06/16	0	0.00	5	8.92	8.91	-5	1,827	-0.27%
2020/06/10	0	0.00	2	9.27	9.09	-2	1,838	-0.11%
2020/06/09	0	0.00	11	9.33	9.28	-11	1,859	-0.59%
2020/06/08	9	9.57	0	0.00	9.55	9	1,868	0.48%
2020/06/05	7	9.61	0	0.00	9.53	7	1,862	0.38%
2020/05/29	0	0.00	0.6	9.20	9.20	-0.6	2,170	-0.03%
2020/05/22	0	9.45	0	0.00	9.43	0	2,317	0.00%
2020/05/08	1	10.60	0	0.00	10.60	1	2,831	0.04%
2020/04/28	0	0.00	4	9.90	9.96	-4	2,718	-0.15%
2020/04/08	0	9.43	0.9	9.43	9.43	-0.9	2,901	-0.03%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/01	1	9.11	0	0.00	9.14	1	2,950	0.03%
2020/03/30	2	8.46	1	8.80	8.85	1	2,972	0.03%
2020/03/27	1	9.19	0	0.00	8.68	1	2,969	0.03%
2020/03/26	1	8.85	0	0.00	8.90	1	2,939	0.03%
2020/03/25	1	8.35	0	0.00	8.38	1	2,949	0.03%
2020/03/19	5	7.84	0	0.00	7.83	5	2,890	0.17%
2020/03/11	0	0.00	12	12.15	11.70	-12	2,811	-0.43%
2020/03/10	1	11.65	0	0.00	12.20	1	2,841	0.04%
2020/03/09	5	12.85	5	11.95	12.10	0	2,892	0.00%
2020/03/06	15	13.04	4	13.10	13.20	11	2,896	0.38%
2020/03/05	1	12.90	0	0.00	13.05	1	2,797	0.04%
2020/02/27	1	12.80	0	0.00	11.95	1	2,921	0.03%
2020/02/21	5.1	13.40	6	13.30	13.25	-0.9	2,865	-0.03%
2020/02/20	5	13.63	5.4	13.65	13.70	-0.4	2,838	-0.01%
2020/02/19	5	13.90	5	13.70	13.75	0	2,819	0.00%
2020/02/18	15	13.78	16	13.76	13.65	-1	2,760	-0.04%
2020/02/17	6	13.23	5	13.90	13.90	1	2,688	0.04%
2020/02/14	3	12.65	3	12.65	12.75	0	2,499	0.00%
2020/02/13	10	12.33	211	12.55	12.65	-201	2,439	-8.24%	大賣/鉅額交易
2020/02/12	10	11.90	29	12.00	11.95	-19	2,342	-0.81%
2020/02/11	10	11.80	10	11.80	11.85	0	2,321	0.00%
2020/02/10	320	12.22	101	12.25	12.25	219	2,273	9.63%	大買/大賣/鉅額交易
2020/02/07	0.1	11.25	0	0.00	11.15	0.1	2,153	0.00%
2020/01/15	0	0.00	26	12.80	12.70	-26	2,315	-1.12%
2020/01/09	0	0.00	1	12.75	12.75	-1	2,279	-0.04%
2020/01/07	0	0.00	20	12.73	12.65	-20	2,315	-0.86%
2020/01/06	20	12.88	0	0.00	12.80	20	2,360	0.85%
2019/12/30	1	12.75	1	12.75	12.80	0	2,349	0.00%
2019/12/27	2	12.33	10	12.35	12.50	-8	2,317	-0.35%
2019/12/26	35	12.53	0	0.00	12.60	35	2,325	1.50%
2019/12/23	1	12.10	0	0.00	12.00	1	2,391	0.04%
2019/12/19	0	0.00	1	12.00	11.90	-1	2,401	-0.04%
2019/12/16	1	11.85	0	0.00	12.00	1	2,576	0.04%
2019/12/04	12	12.50	56	12.88	12.40	-44	2,588	-1.70%
2019/12/03	44	12.65	3	12.62	12.65	41	2,504	1.64%
2019/12/02	3	11.42	37.3	11.80	11.50	-34.3	2,403	-1.43%
2019/11/22	40	7.45	8	7.64	7.55	32	2,379	1.34%
2019/11/21	0	0.00	4	7.10	7.13	-4	2,166	-0.18%
2019/11/20	0	0.00	8	7.03	7.15	-8	2,165	-0.37%
2019/11/19	3	7.22	2	7.15	7.15	1	2,171	0.05%
2019/11/18	6	7.30	0	0.00	7.28	6	2,179	0.28%
2019/11/15	0	0.00	17	7.50	7.53	-17	2,225	-0.76%
2019/11/14	0	0.00	3.5	6.90	6.93	-3.5	2,172	-0.16%
2019/11/13	0	0.00	9.1	6.99	6.88	-9.1	2,220	-0.41%
2019/11/12	0	0.00	2	6.92	6.91	-2	2,253	-0.09%
2019/11/11	0	0.00	10	6.71	6.69	-10	2,286	-0.44%
2019/11/08	2	7.03	4	7.02	7.03	-2	2,329	-0.09%
2019/11/06	3	7.24	0	0.00	7.16	3	2,463	0.12%
2019/11/04	8	7.25	0	0.00	7.22	8	2,571	0.31%
2019/11/01	1	7.42	0	0.00	7.42	1	2,593	0.04%
2019/10/31	0	0.00	1	7.51	7.48	-1	2,683	-0.04%
2019/10/29	0	0.00	5	7.62	7.58	-5	3,006	-0.17%
2019/10/28	0	0.00	5	7.52	7.51	-5	3,122	-0.16%
2019/10/25	5	7.39	0	0.00	7.38	5	3,364	0.15%
2019/10/24	11	7.39	0	0.00	7.42	11	3,455	0.32%
2019/10/23	4	7.44	6	7.41	7.39	-2	3,504	-0.06%
2019/10/17	6	7.61	0	0.00	7.60	6	3,571	0.17%
2019/10/16	0	0.00	1	7.38	7.72	-1	3,501	-0.03%
2019/10/04	0	0.00	2	7.56	7.51	-2	3,412	-0.06%
2019/10/03	2	8.05	0	0.00	7.95	2	3,368	0.06%
2019/09/23	2	8.42	0	0.00	8.39	2	3,535	0.06%
2019/09/17	10	8.47	0	0.00	8.42	10	3,422	0.29%
2019/09/12	0	0.00	1	8.50	8.46	-1	3,367	-0.03%
2019/08/27	1	8.12	1	8.20	8.07	0	4,159	0.00%
2019/08/20	0	0.00	10	8.26	8.22	-10	4,161	-0.24%
2019/08/19	0	0.00	1	8.29	8.16	-1	4,135	-0.02%
2019/08/16	1	8.25	10	8.20	8.15	-9	4,147	-0.22%
2019/08/14	10	8.52	0	0.00	8.25	10	4,423	0.23%
2019/08/12	10	8.54	0	0.00	8.58	10	4,877	0.21%
2019/08/02	0	0.00	16	9.07	8.88	-16	5,134	-0.31%
2019/08/01	5	9.22	0	0.00	9.13	5	5,062	0.10%
2019/07/31	10	9.33	22	9.19	9.26	-12	5,053	-0.24%
2019/07/30	40	9.11	41	8.92	8.90	-1	4,943	-0.02%
2019/07/29	0	0.00	37	8.93	9.13	-37	4,788	-0.77%
2019/07/25	30	8.64	50	8.56	8.49	-20	4,455	-0.45%
2019/07/24	21	8.45	0	0.00	8.53	21	4,403	0.48%
2019/07/16	0	0.00	1	8.30	8.27	-1	4,285	-0.02%
2019/07/12	0	0.00	6	8.45	8.35	-6	4,277	-0.14%
2019/07/11	3	8.28	0	0.00	8.26	3	4,216	0.07%
2019/07/09	3	8.34	0	0.00	8.29	3	4,237	0.07%
2019/07/04	1	8.50	0	0.00	8.43	1	4,228	0.02%
2019/07/03	2	8.40	0	0.00	8.38	2	4,234	0.05%
2019/07/02	41	8.66	7	8.69	8.60	34	4,161	0.82%
2019/07/01	5	8.01	0	0.00	8.05	5	4,017	0.12%
2019/06/21	3	8.45	0	0.00	8.55	3	4,203	0.07%
2019/06/19	0	0.00	10	8.88	8.82	-10	4,131	-0.24%
2019/06/14	0	0.00	1	9.15	8.83	-1	3,973	-0.03%
2019/06/12	1	8.88	1	8.85	8.72	0	3,825	0.00%
2019/06/11	1	9.15	0	0.00	8.86	1	3,783	0.03%
2019/06/10	2	9.20	8	9.10	9.12	-6	3,717	-0.16%
2019/06/06	10	9.06	13	9.25	9.02	-3	3,622	-0.08%
2019/05/30	0	0.00	36	8.35	8.38	-36	3,237	-1.11%
2019/05/29	0	0.00	1	8.35	8.43	-1	3,229	-0.03%
2019/05/27	10	8.48	1	8.30	8.32	9	3,208	0.28%
2019/05/23	0	0.00	17	8.92	8.90	-17	3,127	-0.54%
2019/05/22	30	9.00	4	8.85	8.76	26	3,098	0.84%
2019/05/21	30	8.95	39	9.36	9.30	-9	3,054	-0.29%
2019/05/20	0	0.00	2	9.21	8.82	-2	2,759	-0.07%
2019/05/17	20	8.71	0	0.00	9.05	20	2,559	0.78%
2019/05/16	31	8.35	0	0.00	8.40	31	2,212	1.40%
2019/05/14	0	0.00	3	6.60	6.95	-3	1,820	-0.16%
2019/05/13	0	0.00	1	6.65	6.32	-1	1,757	-0.06%
2019/05/08	0	0.00	26	6.72	6.68	-26	1,708	-1.52%
2019/05/07	17	6.66	16	6.65	6.68	1	1,619	0.06%
2019/04/24	0	6.14	0	0.00	6.18	0	1,609	0.00%
2019/04/22	1	6.40	0	0.00	6.38	1	1,609	0.06%
2019/04/18	19	6.52	0	0.00	6.35	19	1,597	1.19%
2019/04/17	0	0.00	1	6.58	6.61	-1	1,579	-0.06%
2019/04/16	1	6.41	29	6.41	6.41	-28	1,550	-1.81%
2019/04/15	0	0.00	5	6.54	6.54	-5	1,536	-0.33%
2019/04/10	29	6.33	7	6.31	6.38	22	1,475	1.49%
2019/04/09	0	6.21	14	6.25	6.26	-14	1,456	-0.96%
2019/04/03	1	5.99	0	0.00	6.00	1	1,426	0.07%
2019/04/02	0	0.00	5	5.99	6.03	-5	1,405	-0.36%
2019/04/01	4	5.86	83	5.94	5.85	-79	1,363	-5.79%
2019/03/29	20	6.42	4	6.56	6.30	16	1,221	1.31%
2019/03/28	5	7.00	0	0.00	6.99	5	1,118	0.45%
2019/03/27	3	7.10	0	0.00	7.10	3	1,112	0.27%
2019/03/25	5	7.24	0	0.00	7.20	5	1,129	0.44%
2019/03/22	0	0.00	2	7.37	7.39	-2	1,130	-0.18%
2019/03/21	6	7.39	0	0.00	7.42	6	1,131	0.53%
2019/03/18	5	7.70	0	0.00	7.65	5	1,085	0.46%
2019/02/25	0	0.00	1	8.12	8.13	-1	1,316	-0.08%
2019/02/19	0	0.00	27	8.12	8.11	-27	1,362	-1.98%
2019/02/14	0	0.00	42	8.16	8.20	-42	1,402	-2.99%
2019/02/13	2	7.98	15	7.97	7.90	-13	1,347	-0.96%
2019/01/29	0	0.00	91	7.89	7.88	-91	1,368	-6.65%
2019/01/28	0	0.00	5	7.95	7.93	-5	1,396	-0.36%
2019/01/25	0	0.00	48	7.94	7.93	-48	1,418	-3.38%
2019/01/22	0	0.00	60	7.85	7.81	-60	1,450	-4.14%
2019/01/21	0	0.00	40	7.92	7.89	-40	1,456	-2.75%
2019/01/16	0	0.00	19	8.05	8.00	-19	1,487	-1.28%
2019/01/15	0	0.00	22	7.49	7.50	-22	1,433	-1.54%
2019/01/14	0	0.00	2	7.52	7.48	-2	1,449	-0.14%
2019/01/10	1	7.33	42	7.33	7.35	-41	1,485	-2.76%
2019/01/09	0	0.00	15	7.41	7.33	-15	1,498	-1.00%
2019/01/08	0	0.00	5	7.26	7.25	-5	1,569	-0.32%
2019/01/04	0	0.00	12	7.24	7.19	-12	1,610	-0.75%
2019/01/03	0	0.00	6	7.30	7.26	-6	1,655	-0.36%
2018/12/28	0	0.00	2	7.41	7.41	-2	1,693	-0.12%
2018/12/27	0	0.00	4	7.53	7.53	-4	1,722	-0.23%
2018/12/24	0	0.00	25	7.20	7.18	-25	1,794	-1.39%
2018/12/21	0	0.00	2	7.19	7.21	-2	1,922	-0.10%
2018/12/20	0	0.00	1	7.27	7.12	-1	1,947	-0.05%
2018/12/18	2	7.38	0	0.00	7.21	2	2,012	0.10%
2018/12/17	0	0.00	5	7.56	7.50	-5	2,070	-0.24%
2018/12/14	10	7.59	45	7.65	7.70	-35	2,159	-1.62%
2018/12/13	5	7.83	0	0.00	7.77	5	2,418	0.21%
2018/12/12	10	7.85	0	0.00	7.82	10	2,469	0.40%
2018/12/07	50	7.94	0	0.00	7.92	50	2,734	1.83%
2018/12/06	3	7.71	0	0.00	7.77	3	2,818	0.11%
2018/12/05	1	8.24	0	0.00	8.22	1	2,892	0.03%
2018/12/03	0	0.00	37	8.24	8.20	-37	2,953	-1.25%
2018/11/30	0	0.00	20	8.15	8.14	-20	3,055	-0.65%
2018/11/29	5	8.10	10	8.05	8.05	-5	3,139	-0.16%
2018/11/28	30	8.25	0	0.00	8.11	30	3,322	0.90%
2018/11/23	63	8.09	0	0.00	7.91	63	3,683	1.71%
2018/11/12	0	0.00	1	7.88	7.80	-1	3,888	-0.03%
2018/11/08	0	0.00	1	7.86	7.74	-1	3,889	-0.03%
2018/11/07	2	7.74	0	0.00	7.82	2	3,911	0.05%
2018/11/02	0	0.00	3	7.70	7.57	-3	3,885	-0.08%
2018/10/29	0	0.00	1	6.93	6.81	-1	3,804	-0.03%
2018/10/26	2	6.88	0	0.00	6.89	2	3,806	0.05%
2018/10/25	2	7.16	0	0.00	7.05	2	3,765	0.05%
2018/10/23	3	7.54	0	0.00	7.53	3	3,741	0.08%
2018/10/19	2	7.38	0	0.00	7.32	2	3,751	0.05%
2018/10/18	0	0.00	38	7.75	7.62	-38	3,741	-1.02%
2018/10/16	2	8.30	0	0.00	7.94	2	3,731	0.05%
2018/10/12	19	7.71	0	0.00	7.88	19	3,691	0.51%
2018/10/11	5	7.74	0	0.00	7.73	5	3,724	0.13%
2018/10/05	2	9.10	0	0.00	9.02	2	3,702	0.05%
2018/09/25	0	0.00	1	10.50	10.25	-1	3,549	-0.03%
2018/09/21	51	10.35	1	10.40	10.35	50	3,522	1.42%
2018/09/19	0	0.00	12	10.79	10.90	-12	3,476	-0.35%
2018/09/18	3	10.20	0	0.00	10.05	3	3,279	0.09%
2018/09/13	0	0.00	2	10.50	10.50	-2	3,199	-0.06%
2018/09/12	3	10.01	0	0.00	10.10	3	3,091	0.10%
2018/09/11	0	0.00	2	9.61	10.25	-2	3,070	-0.07%
2018/09/10	2	9.41	0	0.00	9.36	2	2,969	0.07%
2018/09/07	0	0.00	101	10.04	10.15	-101	2,941	-3.43%	大賣/鉅額交易
2018/09/05	0	0.00	81	10.52	10.40	-81	2,783	-2.91%
2018/09/04	1	10.90	0	0.00	10.95	1	2,704	0.04%
2018/09/03	3	10.43	12	10.85	10.60	-9	2,515	-0.36%
2018/08/30	0	0.00	6	8.56	9.00	-6	2,140	-0.28%
2018/08/23	15	8.08	9	8.40	8.61	6	2,082	0.29%
2018/08/20	0	0.00	10	7.78	7.29	-10	1,942	-0.51%
2018/08/16	0	0.00	10	7.75	7.84	-10	1,907	-0.52%
2018/08/14	3	8.25	0	0.00	8.23	3	1,933	0.16%
2018/08/13	10	8.55	0	0.00	8.03	10	1,911	0.52%
2018/08/10	1	9.05	0	0.00	8.90	1	1,882	0.05%
2018/07/19	12	9.72	10	9.63	9.66	2	2,480	0.08%
2018/07/10	2	9.51	0	0.00	9.50	2	2,394	0.08%
2018/07/03	5	9.50	0	0.00	9.50	5	2,381	0.21%
2018/07/02	2	10.08	86	10.21	10.00	-84	2,354	-3.57%
2018/06/29	0	0.00	10	10.63	10.60	-10	2,339	-0.43%
2018/06/28	20	10.73	9	10.35	10.60	11	2,324	0.47%
2018/06/27	7	11.08	19	11.15	10.20	-12	2,421	-0.50%
2018/06/25	0	0.00	7	12.25	12.00	-7	2,334	-0.30%
2018/06/22	7	12.10	0	0.00	12.05	7	2,245	0.31%
2018/06/21	3	12.30	0	0.00	12.20	3	2,246	0.13%
2018/06/19	1	12.15	1	12.10	12.10	0	2,219	0.00%
2018/06/14	0	0.00	4	12.18	12.15	-4	2,195	-0.18%
2018/06/13	7	12.24	0	0.00	12.25	7	2,242	0.31%
2018/06/12	0	0.00	2	12.05	12.10	-2	2,216	-0.09%
2018/06/11	2	12.10	0	0.00	12.10	2	2,208	0.09%
2018/06/07	0	0.00	20	12.40	12.35	-20	2,273	-0.88%
2018/06/06	3	12.60	0	0.00	12.50	3	2,262	0.13%
2018/06/05	6	12.08	32	12.14	12.05	-26	2,149	-1.21%
2018/06/04	0	0.00	35	12.43	12.30	-35	2,168	-1.61%
2018/06/01	0	0.00	51	12.24	12.35	-51	2,175	-2.34%
2018/05/31	18	12.25	2	12.20	12.20	16	2,167	0.74%
2018/05/30	0	0.00	1	12.50	12.40	-1	2,157	-0.05%
2018/05/29	2	12.45	0	0.00	12.40	2	2,140	0.09%
2018/05/25	3	12.12	0	0.00	12.20	3	2,131	0.14%
2018/05/16	2	13.05	0	0.00	12.60	2	2,230	0.09%
2018/05/15	2	12.60	0	0.00	12.60	2	2,184	0.09%
2018/05/14	2	14.15	120	14.20	13.85	-118	2,150	-5.49%	大賣/鉅額交易
2018/05/03	1	13.45	0	0.00	13.05	1	1,840	0.05%
2018/04/25	10	12.60	0	0.00	12.60	10	1,743	0.57%
2018/04/11	0	0.00	3	13.65	13.90	-3	1,764	-0.17%
2018/04/02	2	14.00	0	0.00	14.00	2	1,767	0.11%
2018/03/30	1	13.65	0	0.00	14.30	1	1,763	0.06%
2018/03/20	3	15.75	0	0.00	15.80	3	1,718	0.17%
2018/03/19	13	15.98	0	0.00	15.90	13	1,733	0.75%
2018/03/09	1	15.40	0	0.00	15.40	1	1,671	0.06%
2018/02/23	2	15.20	0	0.00	15.15	2	1,961	0.10%
2018/02/09	3	13.53	1	14.70	14.50	2	2,053	0.10%
2018/02/08	2	14.15	2	13.95	14.00	0	1,974	0.00%
2018/02/07	2	14.50	0	0.00	14.30	2	2,020	0.10%
2018/02/06	1	14.05	0	0.00	14.10	1	2,043	0.05%
2018/01/25	1	15.90	0	0.00	15.90	1	2,200	0.05%
2018/01/15	1	16.25	0	0.00	16.10	1	2,521	0.04%
2018/01/03	0	0.00	2	16.70	16.60	-2	3,679	-0.05%