國碩 (2406)-凱基-嘉義券商分點個股進出

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
21.85
漲跌
▲1.95
漲幅
+9.80%
成交量
8,776張
產業
上市光電類股
424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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/10	0	0.00	3	21.85	21.85	-3	4,676	-0.06%
2024/05/08	0	0.00	1	19.90	19.80	-1	4,517	-0.02%
2024/05/06	0	0.00	100	20.65	20.35	-100	4,417	-2.26%
2024/05/02	1	20.80	0	0.00	21.20	1	4,345	0.02%
2024/04/26	1	20.20	30	20.10	20.20	-29	4,204	-0.69%
2024/04/24	0	0.00	1	20.70	20.50	-1	4,162	-0.02%
2024/04/22	1	20.65	0	0.00	20.45	1	4,181	0.02%
2024/04/19	1	20.80	2	20.55	20.50	-1	4,302	-0.02%
2024/04/16	1	20.00	0	0.00	20.00	1	4,073	0.02%
2024/04/15	13	21.22	2	20.65	20.65	11	3,988	0.28%
2024/04/12	7	21.19	6	20.76	20.95	1	3,832	0.03%
2024/04/11	10	21.19	21	21.35	21.35	-11	3,583	-0.31%
2024/04/10	0	0.00	1	20.80	20.80	-1	2,948	-0.03%
2024/04/09	1	19.00	0	0.00	18.95	1	2,828	0.04%
2024/04/01	2	18.98	2	19.05	18.90	0	2,745	0.00%
2024/03/29	3	19.13	1	19.45	19.05	2	2,714	0.07%
2024/03/28	7	19.92	0	0.00	19.50	7	2,653	0.26%
2024/03/27	1	19.15	1	19.25	19.25	0	2,538	0.00%
2024/03/26	1	19.45	0	0.00	19.30	1	2,503	0.04%
2024/03/25	2	19.38	10	19.60	19.60	-8	2,450	-0.33%
2024/03/22	73	19.67	6	19.83	19.65	67	2,360	2.84%
2024/03/21	1	18.85	0	0.00	18.85	1	2,011	0.05%
2024/03/18	0	0.00	10	18.05	18.00	-10	1,772	-0.56%
2024/03/15	1	18.25	0	0.00	18.25	1	1,757	0.06%
2024/03/13	2	18.73	2	18.45	18.55	0	1,704	0.00%
2024/03/12	11	18.74	11	18.91	18.85	0	1,648	0.00%
2024/03/11	0	0.00	1	18.50	18.80	-1	1,413	-0.07%
2024/03/01	0	17.90	0	0.00	17.95	0	1,209	0.00%
2024/02/29	0	17.70	0	0.00	17.90	0	1,190	0.00%
2024/02/27	0	0.00	50	17.51	17.55	-50	1,196	-4.18%
2024/02/20	0	17.55	0	0.00	17.40	0	1,219	0.00%
2024/02/19	0	0.00	1	17.80	17.75	-1	1,217	-0.08%
2024/02/16	0	16.93	0	0.00	16.90	0	1,196	0.00%
2024/02/15	0	0.00	1.1	16.40	16.40	-1.1	1,193	-0.09%
2024/02/01	0	16.90	0	0.00	16.75	0	1,187	0.00%
2024/01/31	0	0.00	2	17.00	16.85	-2	1,195	-0.17%
2024/01/30	0	0.00	1	17.55	17.05	-1	1,203	-0.08%
2024/01/25	1	17.30	0	0.00	17.35	1	1,239	0.08%
2024/01/24	0	0.00	1	17.55	17.50	-1	1,292	-0.08%
2024/01/23	0	17.50	2	17.60	17.50	-2	1,530	-0.13%
2024/01/22	0	0.00	5	17.30	17.15	-5	1,596	-0.31%
2024/01/17	0	0.00	1	17.00	17.00	-1	1,563	-0.06%
2024/01/16	0	18.00	8	17.60	17.40	-8	1,537	-0.52%
2024/01/15	3	17.92	14	17.65	17.90	-11	1,476	-0.74%
2024/01/12	55	16.71	5	16.70	16.80	50	1,309	3.82%
2024/01/11	0	0.00	1	17.00	16.75	-1	1,299	-0.08%
2024/01/05	0	0.00	10	16.35	16.30	-10	1,255	-0.80%
2023/12/28	0	0.00	5	16.60	16.55	-5	1,279	-0.39%
2023/12/27	0	0.00	5	16.68	16.65	-5	1,280	-0.39%
2023/12/21	0	16.65	0	0.00	16.55	0	1,279	0.00%
2023/12/20	1	16.75	12	16.78	16.80	-11	1,272	-0.86%
2023/12/15	1	16.50	1	16.60	16.60	0	1,250	0.00%
2023/12/14	2	16.58	8	16.58	16.25	-6	1,240	-0.48%
2023/12/12	1	16.30	0	0.00	16.25	1	1,231	0.08%
2023/12/11	0	16.80	0	0.00	16.40	0	1,223	0.00%
2023/12/05	1	17.10	1	17.05	17.10	0	1,203	0.00%
2023/12/04	1	16.95	0	0.00	16.95	1	1,196	0.08%
2023/11/30	0	0.00	1	16.90	16.90	-1	1,177	-0.08%
2023/11/29	6	16.74	0	0.00	16.75	6	1,167	0.51%
2023/11/27	1	16.85	0	0.00	16.70	1	1,170	0.09%
2023/11/23	15	17.07	0	0.00	17.00	15	1,143	1.31%
2023/11/22	15	16.88	0	0.00	16.85	15	1,102	1.36%
2023/11/21	6	16.53	0	0.00	16.60	6	1,078	0.56%
2023/11/20	10	16.55	0	0.00	16.50	10	1,069	0.94%
2023/11/17	0	0.00	3	16.15	16.15	-3	1,052	-0.29%
2023/11/08	0	0.00	2	16.00	16.00	-2	1,049	-0.19%
2023/11/06	2	16.15	1	16.10	16.05	1	1,047	0.10%
2023/11/03	0	0.00	1	15.60	15.60	-1	1,015	-0.10%
2023/11/01	0	0.00	3	16.30	15.65	-3	982	-0.31%
2023/10/31	8	16.87	0	0.00	16.70	8	915	0.87%
2023/10/30	0	0.00	1	16.30	16.30	-1	673	-0.15%
2023/10/23	1	14.90	0	0.00	15.00	1	620	0.16%
2023/10/18	0	0.00	3	14.90	14.85	-3	639	-0.47%
2023/10/05	0	0.00	0.1	15.20	15.00	-0.1	736	-0.01%
2023/09/26	3	15.03	0	0.00	15.00	3	817	0.37%
2023/09/21	0	15.30	0	0.00	15.25	0	857	0.00%
2023/09/19	1	15.55	2.6	15.68	15.55	-1.6	870	-0.18%
2023/09/07	5	16.00	0	0.00	16.05	5	989	0.51%
2023/09/01	0	16.45	0	0.00	16.35	0	1,021	0.00%
2023/08/25	0	15.85	5	16.00	15.95	-5	1,059	-0.47%
2023/08/24	1	15.65	0	0.00	15.60	1	1,058	0.09%
2023/08/22	0	0.00	10	15.80	15.65	-10	1,071	-0.93%
2023/08/21	0	0.00	1	16.05	16.00	-1	1,075	-0.09%
2023/08/18	0	0.00	1	15.80	15.80	-1	1,080	-0.09%
2023/08/17	2	15.83	0	0.00	15.80	2	1,083	0.18%
2023/08/15	0	0.00	3	16.03	16.00	-3	1,093	-0.27%
2023/08/14	0.1	15.45	0	0.00	15.30	0.1	1,093	0.01%
2023/08/11	4	15.86	0	0.00	15.85	4	1,081	0.37%
2023/08/10	3	16.10	0	0.00	16.10	3	1,076	0.28%
2023/08/08	1	16.30	0	0.00	16.30	1	1,084	0.09%
2023/08/04	0	0.00	2	16.70	16.60	-2	1,109	-0.18%
2023/08/01	0.1	16.80	0	0.00	16.70	0.1	1,141	0.01%
2023/07/31	0	0.00	1	16.65	16.80	-1	1,147	-0.09%
2023/07/26	0.3	16.45	0	0.00	16.30	0.3	1,148	0.03%
2023/07/25	1	16.35	0	0.00	16.50	1	1,145	0.09%
2023/07/20	1	16.85	0	0.00	16.85	1	1,148	0.09%
2023/07/19	1.1	16.81	0	0.00	16.75	1.1	1,152	0.09%
2023/07/14	1	16.75	1	16.70	16.70	0	1,420	0.00%
2023/07/13	1	16.70	0	0.00	16.65	1	1,448	0.07%
2023/07/12	1.1	17.07	0	0.00	17.05	1.1	1,420	0.08%
2023/07/11	1	17.50	0	0.00	17.45	1	1,413	0.07%
2023/07/07	3	17.52	0	0.00	17.70	3	1,456	0.21%
2023/07/06	2.1	17.95	0	0.00	17.95	2.1	1,438	0.15%
2023/07/04	0	0.00	0	18.15	18.00	0	1,421	0.00%
2023/06/30	0	0.00	1	18.15	18.15	-1	1,411	-0.07%
2023/06/20	1	18.25	1	18.45	18.35	0	1,463	0.00%
2023/06/19	0.1	18.15	0	0.00	18.05	0.1	1,478	0.00%
2023/06/16	5	18.25	0	0.00	18.20	5	1,572	0.32%
2023/06/15	1	18.05	1.2	18.13	18.10	-0.2	1,770	-0.01%
2023/06/13	0	0.00	1	18.10	18.05	-1	1,911	-0.05%
2023/06/12	0	0.00	2	18.05	18.05	-2	1,939	-0.10%
2023/06/09	1	18.20	0	0.00	18.20	1	1,944	0.05%
2023/06/08	0	0.00	3	18.30	18.25	-3	1,953	-0.15%
2023/06/02	1	18.35	0	0.00	18.25	1	2,016	0.05%
2023/06/01	1	18.15	0	0.00	18.15	1	2,018	0.05%
2023/05/29	1	18.45	0	0.00	18.45	1	2,019	0.05%
2023/05/18	1	18.10	0	0.00	18.15	1	2,127	0.05%
2023/05/17	2	18.20	1	18.20	18.10	1	2,131	0.05%
2023/05/16	0	18.20	0	0.00	18.10	0	2,126	0.00%
2023/05/15	0.1	18.40	0	0.00	18.05	0.1	2,123	0.00%
2023/05/10	1	18.31	0	0.00	18.45	1	2,107	0.05%
2023/05/02	1	19.30	0	0.00	19.25	1	2,206	0.05%
2023/04/25	0.1	19.10	1	19.00	18.90	-0.9	2,204	-0.04%
2023/04/21	1	20.05	1	20.00	19.50	0	2,182	0.00%
2023/04/20	0	0.00	4	20.15	19.95	-4	2,153	-0.19%
2023/04/19	0	20.85	1	21.00	20.55	-1	2,091	-0.05%
2023/04/18	1	20.05	3	20.20	19.85	-2	1,891	-0.11%
2023/04/13	0	0.00	3	20.17	20.10	-3	1,881	-0.16%
2023/04/12	5	20.09	0	0.00	20.05	5	1,848	0.27%
2023/04/07	0	20.05	0	0.00	19.85	0	1,823	0.00%
2023/03/31	0	0.00	1	19.95	20.00	-1	1,818	-0.05%
2023/03/29	0	0.00	2	20.10	19.90	-2	1,819	-0.11%
2023/03/28	0	0.00	1	20.10	20.10	-1	1,828	-0.05%
2023/03/27	1.1	20.74	0	0.00	20.30	1.1	1,828	0.06%
2023/03/24	0	0.00	23	20.45	20.40	-23	1,818	-1.26%
2023/03/23	3	20.60	0	0.00	20.45	3	1,816	0.17%
2023/03/21	1	20.85	0	0.00	20.55	1	1,846	0.05%
2023/03/20	23	20.91	8	20.44	20.80	15	1,873	0.80%
2023/03/17	7	20.15	3	20.08	20.05	4	2,006	0.20%
2023/03/16	1	19.85	0	0.00	19.10	1	2,004	0.05%
2023/03/15	1	19.10	2	19.63	19.65	-1	2,016	-0.05%
2023/03/14	3	19.18	1	19.15	19.00	2	2,036	0.10%
2023/03/10	0	0.00	12	19.40	19.25	-12	2,358	-0.51%
2023/03/09	0	0.00	2	19.90	19.85	-2	2,351	-0.09%
2023/03/08	1	20.30	0	0.00	20.30	1	2,349	0.04%
2023/03/06	2	19.95	0	0.00	20.00	2	2,313	0.09%
2023/02/24	0	0.00	1	19.75	19.70	-1	2,316	-0.04%
2023/02/22	0	0.00	0.4	19.90	19.75	-0.4	2,315	-0.02%
2023/02/21	50	20.10	0	0.00	20.05	50	2,315	2.16%
2023/02/20	50	20.10	0	0.00	20.05	50	2,336	2.14%
2023/02/17	0	20.10	0	0.00	19.95	0	2,375	0.00%
2023/02/15	0	19.90	0	0.00	19.70	0	2,300	0.00%
2023/02/03	1	19.75	0	0.00	19.65	1	2,307	0.04%
2023/02/01	1	19.75	0	0.00	19.75	1	2,277	0.04%
2023/01/31	2	19.95	2	20.00	19.55	0	2,256	0.00%
2023/01/16	0	18.60	0	0.00	18.35	0	2,167	0.00%
2023/01/05	0.2	19.05	0	0.00	18.75	0.2	2,291	0.01%
2023/01/04	0	0.00	1	18.75	19.20	-1	2,299	-0.04%
2022/12/29	1	18.35	0	0.00	18.45	1	2,280	0.04%
2022/12/28	1	18.60	0	0.00	18.60	1	2,297	0.04%
2022/12/27	1	19.00	0	0.00	18.90	1	2,296	0.04%
2022/12/26	1	19.15	1	19.20	19.20	0	2,295	0.00%
2022/12/23	1	18.70	0	0.00	18.80	1	2,300	0.04%
2022/12/22	0	0.00	1	18.95	19.00	-1	2,313	-0.04%
2022/12/20	3	18.82	0	0.00	18.55	3	2,388	0.13%
2022/12/16	2	19.85	1	19.65	19.65	1	2,416	0.04%
2022/12/14	0	0.00	20	20.35	20.40	-20	2,397	-0.83%
2022/12/13	10	20.10	1	20.00	20.00	9	2,374	0.38%
2022/12/12	1	20.75	1	20.90	20.20	0	2,336	0.00%
2022/12/09	2	20.63	3	21.00	20.80	-1	2,225	-0.04%
2022/12/08	23	20.42	2	20.63	20.10	21	1,900	1.10%
2022/12/06	2	20.35	3	20.23	20.00	-1	1,770	-0.06%
2022/12/05	9	20.40	2	20.38	20.70	7	1,748	0.40%
2022/12/02	1	19.10	1	19.75	19.90	0	1,577	0.00%
2022/12/01	0.1	18.90	0	0.00	18.70	0.1	1,446	0.01%
2022/11/25	0.1	18.35	0	0.00	18.15	0.1	1,664	0.01%
2022/11/18	0	0.00	2	18.38	18.30	-2	2,028	-0.10%
2022/11/17	0	0.00	1	18.55	18.55	-1	2,036	-0.05%
2022/11/15	3	18.57	20	18.53	18.40	-17	2,101	-0.81%
2022/11/08	0.1	17.60	0	0.00	17.45	0.1	2,364	0.00%
2022/10/27	0.1	16.50	0	0.00	16.70	0.1	2,647	0.00%
2022/10/25	1	16.65	6	16.70	16.45	-5	2,765	-0.18%
2022/10/21	1	16.85	0	0.00	16.65	1	2,798	0.04%
2022/10/20	2	17.08	1	17.05	17.05	1	2,809	0.04%
2022/10/19	3	17.53	0	0.00	17.25	3	2,815	0.11%
2022/10/14	1	16.85	1	17.00	17.10	0	2,875	0.00%
2022/10/13	2	16.30	0	0.00	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	1	18.35	0	0.00	18.20	1	3,076	0.03%
2022/09/28	3	17.92	1	17.75	17.50	2	3,253	0.06%
2022/09/23	1	19.95	6	20.25	19.95	-5	3,317	-0.15%
2022/09/20	0	0.00	1	20.50	20.35	-1	3,457	-0.03%
2022/09/19	1	20.65	0	0.00	20.25	1	3,544	0.03%
2022/09/15	1	20.55	0	0.00	20.65	1	3,635	0.03%
2022/09/12	1	21.10	1	21.25	21.25	0	3,813	0.00%
2022/09/05	7	21.59	2	21.13	21.10	5	3,842	0.13%
2022/09/02	2	22.48	0	0.00	22.20	2	3,803	0.05%
2022/09/01	1	22.20	1	22.45	22.60	0	3,783	0.00%
2022/08/31	0	0.00	4	22.35	22.40	-4	3,740	-0.11%
2022/08/30	10	23.07	12	23.06	22.70	-2	3,751	-0.05%
2022/08/29	1	22.40	3	22.55	22.45	-2	3,644	-0.05%
2022/08/26	3	22.60	1	22.65	22.65	2	3,762	0.05%
2022/08/23	1	22.30	2	22.48	22.50	-1	4,193	-0.02%
2022/08/19	1	22.45	0	0.00	22.35	1	4,260	0.02%
2022/08/18	2	22.88	1	22.75	22.70	1	4,278	0.02%
2022/08/17	2	22.43	1	22.45	22.45	1	4,224	0.02%
2022/08/16	1	22.30	2	22.33	22.20	-1	4,189	-0.02%
2022/08/15	3	21.62	1	21.80	22.00	2	4,139	0.05%
2022/08/11	2	21.45	2	21.35	21.35	0	4,204	0.00%
2022/08/10	1	21.35	51	21.35	21.40	-50	4,308	-1.16%
2022/08/09	2	21.38	2	21.63	21.20	0	4,599	0.00%
2022/08/08	9	20.86	8	21.05	21.25	1	4,574	0.02%
2022/08/04	1	19.95	0	0.00	20.30	1	4,656	0.02%
2022/08/03	0	0.00	10	20.47	20.40	-10	4,660	-0.21%
2022/08/02	51	20.80	1	20.85	20.85	50	4,692	1.07%
2022/08/01	4	22.23	2	22.20	22.25	2	4,699	0.04%
2022/07/29	0	0.00	2	21.85	22.00	-2	4,703	-0.04%
2022/07/28	0	0.00	2	21.65	21.55	-2	4,715	-0.04%
2022/07/27	3	21.80	1	21.95	21.95	2	4,730	0.04%
2022/07/26	0	0.00	1	21.90	21.70	-1	4,767	-0.02%
2022/07/25	0	0.00	3	22.25	22.25	-3	4,797	-0.06%
2022/07/22	1	22.05	13	22.12	22.05	-12	4,800	-0.25%
2022/07/21	1	22.00	13	21.92	22.20	-12	4,874	-0.25%
2022/07/20	8	22.23	6	22.05	22.05	2	4,875	0.04%
2022/07/19	1	21.80	1	22.10	22.10	0	4,918	0.00%
2022/07/18	8	21.71	7	21.81	21.60	1	4,896	0.02%
2022/07/13	0	0.00	1	21.00	21.00	-1	5,264	-0.02%
2022/07/12	7	20.05	0	0.00	20.00	7	5,294	0.13%
2022/07/11	7	21.29	5	21.35	21.40	2	5,293	0.04%
2022/07/08	1	21.10	1	21.45	21.05	0	5,279	0.00%
2022/07/07	1	20.85	1	20.90	20.95	0	5,266	0.00%
2022/07/06	1	21.25	1	20.80	20.70	0	5,298	0.00%
2022/07/05	3	21.87	2	21.55	21.50	1	5,374	0.02%
2022/07/04	1	21.15	1	21.20	20.85	0	5,351	0.00%
2022/07/01	0	0.00	3	21.75	20.65	-3	5,388	-0.06%
2022/06/30	3	21.87	2	22.05	21.75	1	5,371	0.02%
2022/06/29	5	22.61	2	22.58	22.40	3	5,366	0.06%
2022/06/28	51	22.22	1	22.35	22.15	50	5,386	0.93%
2022/06/27	3	22.15	3	22.50	22.25	0	5,420	0.00%
2022/06/24	1	21.30	16	21.32	22.00	-15	5,444	-0.28%
2022/06/22	2	21.48	6	21.06	20.85	-4	5,468	-0.07%
2022/06/21	20	20.20	0	0.00	20.65	20	5,407	0.37%
2022/06/20	3	20.33	2	20.00	20.00	1	5,520	0.02%
2022/06/17	0	0.00	1	20.95	20.70	-1	5,604	-0.02%
2022/06/16	4	22.14	3	22.23	21.10	1	5,707	0.02%
2022/06/15	1	22.15	1	21.80	21.70	0	5,877	0.00%
2022/06/09	1	22.80	0	0.00	22.75	1	7,165	0.01%
2022/06/08	1	22.95	0	0.00	22.60	1	7,332	0.01%
2022/06/07	1	23.50	5	23.55	22.90	-4	7,887	-0.05%
2022/06/06	6	23.99	53	24.01	23.80	-47	8,453	-0.56%
2022/06/02	3	24.05	0	0.00	23.90	3	8,495	0.04%
2022/06/01	3	23.92	7	23.53	24.30	-4	8,407	-0.05%
2022/05/31	1	22.45	1	22.60	22.50	0	8,252	0.00%
2022/05/30	1	22.50	0	0.00	22.45	1	8,545	0.01%
2022/05/26	2	21.65	0	0.00	21.60	2	8,555	0.02%
2022/05/25	0	0.00	5	21.95	21.95	-5	8,548	-0.06%
2022/05/20	5	22.09	2	22.08	21.95	3	8,780	0.03%
2022/05/19	1	21.05	0	0.00	22.10	1	8,743	0.01%
2022/05/17	11	21.54	6	21.51	21.60	5	8,676	0.06%
2022/05/11	2	20.10	0	0.00	20.00	2	8,454	0.02%
2022/05/09	2	20.15	0	0.00	20.05	2	8,514	0.02%
2022/05/06	1.9	21.25	0	0.00	21.10	1.9	8,493	0.02%
2022/05/03	0	0.00	1	21.60	21.85	-1	8,661	-0.01%
2022/04/28	51	22.80	0	0.00	22.60	51	8,836	0.58%
2022/04/26	1	24.30	1.7	24.20	24.05	-0.7	8,848	-0.01%
2022/04/25	1	24.60	1	23.90	23.90	0	8,913	0.00%
2022/04/21	4	25.94	50	25.50	25.40	-46	9,085	-0.51%
2022/04/20	0	0.00	3	25.48	26.00	-3	9,148	-0.03%
2022/04/18	0	0.00	1	25.00	25.00	-1	9,304	-0.01%
2022/04/15	6	24.81	3	25.03	24.70	3	9,468	0.03%
2022/04/14	1	24.70	0	0.00	24.75	1	9,882	0.01%
2022/04/13	0	24.83	0	0.00	24.70	0	10,506	0.00%
2022/04/12	50.2	24.50	5	25.10	24.55	45.2	10,646	0.42%
2022/04/11	2	25.53	3	25.62	25.05	-1	10,756	-0.01%
2022/04/08	1	24.95	0	0.00	25.25	1	10,682	0.01%
2022/04/06	1	25.85	0	0.00	25.75	1	10,653	0.01%
2022/04/01	0	0.00	5	25.65	25.55	-5	10,702	-0.05%
2022/03/31	1	25.65	1	25.95	25.65	0	10,739	0.00%
2022/03/29	11	25.76	11	25.72	25.55	0	10,746	0.00%
2022/03/25	2	25.33	2	25.20	25.15	0	10,918	0.00%
2022/03/24	5	25.80	5	26.10	25.70	0	11,043	0.00%
2022/03/23	2.7	25.73	0	0.00	25.65	2.7	11,845	0.02%
2022/03/22	8	26.14	0	0.00	26.05	8	13,165	0.06%
2022/03/21	2	26.10	1	26.60	26.05	1	14,711	0.01%
2022/03/17	2	26.65	1	26.95	27.10	1	19,322	0.01%
2022/03/16	18	26.66	68	26.37	26.50	-50	20,385	-0.25%
2022/03/15	21	26.02	19	26.10	25.45	2	20,707	0.01%
2022/03/14	5	25.92	51	25.75	25.65	-46	20,766	-0.22%
2022/03/11	2	26.08	1	26.40	26.15	1	21,171	0.00%
2022/03/10	27.2	26.05	15	26.01	26.20	12.2	21,469	0.06%
2022/03/09	31	25.02	15	26.04	26.20	16	21,660	0.07%
2022/03/08	2	24.50	2	24.35	24.40	0	21,493	0.00%
2022/03/07	0	24.90	3	24.43	23.85	-3	21,509	-0.01%
2022/03/03	17	25.48	40	25.59	25.35	-23	21,615	-0.11%
2022/03/02	8	24.79	2	25.13	24.70	6	21,373	0.03%
2022/03/01	0	0.00	2	24.65	24.65	-2	21,422	-0.01%
2022/02/25	1	24.05	1	23.85	24.15	0	21,750	0.00%
2022/02/24	3	24.43	4	24.34	23.65	-1	21,793	0.00%
2022/02/23	54.2	24.70	6	24.77	24.95	48.2	21,698	0.22%
2022/02/22	12	24.43	0	0.00	24.00	12	21,675	0.06%
2022/02/21	0	0.00	0.7	25.20	24.90	-0.7	21,665	0.00%
2022/02/18	6	24.94	1	25.00	25.00	5	21,669	0.02%
2022/02/17	3	25.22	5	25.24	25.05	-2	21,650	-0.01%
2022/02/16	0	0.00	9	25.42	25.10	-9	21,665	-0.04%
2022/02/15	1	25.05	0	0.00	25.05	1	21,722	0.00%
2022/02/14	17	25.12	1	25.15	25.15	16	21,836	0.07%
2022/02/11	1	25.80	0	0.00	25.75	1	21,847	0.00%
2022/02/10	5	26.15	1	26.00	26.00	4	21,899	0.02%
2022/02/09	50	26.50	3	26.57	26.60	47	21,891	0.21%
2022/02/08	2	26.00	3	26.45	26.25	-1	21,913	0.00%
2022/02/07	0	0.00	11	25.87	25.95	-11	21,992	-0.05%
2022/01/25	43	25.16	4	25.54	25.00	39	22,316	0.17%
2022/01/24	13	25.00	7	25.74	26.00	6	23,024	0.03%
2022/01/21	3	25.73	1	25.30	25.30	2	23,192	0.01%
2022/01/20	4	26.46	1	26.10	26.10	3	23,297	0.01%
2022/01/19	1	26.05	1	26.50	26.35	0	23,323	0.00%
2022/01/18	4	26.55	0	0.00	26.35	4	23,390	0.02%
2022/01/17	0	0.00	4	26.70	27.10	-4	23,532	-0.02%
2022/01/14	8	26.61	4	26.50	26.20	4	23,665	0.02%
2022/01/13	3	27.38	1	27.60	27.15	2	24,309	0.01%
2022/01/12	13.7	27.39	0	0.00	27.00	13.7	24,675	0.06%
2022/01/11	1	27.95	1	28.15	28.15	0	24,765	0.00%
2022/01/10	9	28.48	3	28.10	28.10	6	24,624	0.02%
2022/01/07	11.5	28.75	12	29.04	28.20	-0.5	24,520	0.00%
2022/01/06	12	31.18	1	32.05	31.05	11	24,394	0.05%
2022/01/05	1	34.30	3	35.53	34.45	-2	24,093	-0.01%
2022/01/04	1	36.10	5	35.93	36.10	-4	24,264	-0.02%
2021/12/30	4.4	34.44	0	0.00	34.65	4.4	24,941	0.02%
2021/12/29	1	34.60	0	0.00	34.70	1	25,197	0.00%
2021/12/28	3.3	34.61	0	0.00	34.30	3.3	25,263	0.01%
2021/12/27	0	0.00	3	35.53	35.15	-3	25,512	-0.01%
2021/12/24	1	35.95	0	0.00	35.10	1	26,824	0.00%
2021/12/23	1	35.55	5	35.98	35.60	-4	27,183	-0.01%
2021/12/22	0	0.00	3	35.27	35.40	-3	27,484	-0.01%
2021/12/21	3	33.08	17	33.34	34.40	-14	27,531	-0.05%
2021/12/20	4	34.08	6	36.40	34.15	-2	27,380	-0.01%
2021/12/17	10	35.64	20	35.76	35.25	-10	27,196	-0.04%
2021/12/16	79	36.70	89	36.65	35.60	-10	26,325	-0.04%
2021/12/15	48	34.42	58	34.82	36.30	-10	24,950	-0.04%
2021/12/14	46	33.71	25	33.90	34.15	21	23,347	0.09%
2021/12/13	49	31.19	47	31.91	33.40	2	20,886	0.01%
2021/12/10	16	28.30	45	29.44	30.40	-29	18,473	-0.16%
2021/12/09	19	27.62	100.8	27.57	27.65	-81.8	17,056	-0.48%
2021/12/08	9	25.95	5	25.97	25.95	4	16,201	0.02%
2021/12/07	6	25.76	11	25.95	25.95	-5	15,933	-0.03%
2021/12/06	4	25.56	3	25.58	25.45	1	15,489	0.01%
2021/12/03	5	25.62	3	25.15	24.85	2	15,069	0.01%
2021/12/02	3	24.68	16	24.69	24.75	-13	14,386	-0.09%
2021/12/01	0	0.00	1	24.80	24.50	-1	14,103	-0.01%
2021/11/30	0	0.00	2	24.15	24.35	-2	14,088	-0.01%
2021/11/29	10	23.20	16	22.74	23.10	-6	14,122	-0.04%
2021/11/26	0	0.00	2	23.35	22.90	-2	14,097	-0.01%
2021/11/25	1	24.00	6	24.66	23.60	-5	14,189	-0.04%
2021/11/24	7	24.35	11	24.46	24.35	-4	14,339	-0.03%
2021/11/23	0	0.00	2	23.50	23.30	-2	14,503	-0.01%
2021/11/22	0	0.00	4	23.05	23.10	-4	14,517	-0.03%
2021/11/19	2	22.60	2	22.78	22.60	0	14,801	0.00%
2021/11/18	6.3	22.42	10	22.40	22.55	-3.7	14,843	-0.02%
2021/11/17	3	23.42	0	0.00	23.10	3	14,808	0.02%
2021/11/16	7.7	23.23	4	23.15	23.05	3.7	14,889	0.02%
2021/11/15	1.7	23.13	1	23.30	23.15	0.7	14,924	0.00%
2021/11/12	10.7	23.44	5	23.15	23.15	5.7	14,989	0.04%
2021/11/11	6	24.28	6	24.56	23.85	0	14,937	0.00%
2021/11/10	6	24.34	3	24.30	24.10	3	14,941	0.02%
2021/11/09	0	0.00	10	24.10	24.30	-10	15,260	-0.07%
2021/11/08	20	24.02	4	23.85	23.85	16	15,243	0.10%
2021/11/05	5	24.09	0	0.00	23.90	5	15,409	0.03%
2021/11/04	4	24.33	15	24.44	24.50	-11	15,561	-0.07%
2021/11/03	10	24.20	31	24.58	24.05	-21	15,566	-0.13%
2021/11/02	33	25.05	27	25.34	24.40	6	15,637	0.04%
2021/11/01	29	26.16	19	26.40	25.65	10	15,596	0.06%
2021/10/29	54	25.31	38	25.29	25.00	16	15,443	0.10%
2021/10/28	13.3	24.92	7	25.29	24.90	6.3	15,383	0.04%
2021/10/27	2	24.85	11	24.96	24.85	-9	15,290	-0.06%
2021/10/26	25.7	24.86	1	24.85	24.75	24.7	15,455	0.16%
2021/10/25	28	25.33	11	25.26	25.30	17	15,686	0.11%
2021/10/22	8.7	25.02	5	24.87	24.70	3.7	16,147	0.02%
2021/10/21	38	25.83	54	25.77	25.70	-16	17,241	-0.09%
2021/10/20	14	24.90	21	24.88	25.20	-7	16,929	-0.04%
2021/10/19	30	24.29	37	24.42	24.30	-7	16,735	-0.04%
2021/10/18	1	23.65	3	23.63	23.90	-2	16,698	-0.01%
2021/10/15	22	23.85	1	23.70	23.80	21	17,324	0.12%
2021/10/14	24	23.98	13	24.16	23.80	11	18,321	0.06%
2021/10/13	9	23.80	7	23.83	23.70	2	19,334	0.01%
2021/10/12	21	23.64	3	23.80	23.35	18	19,792	0.09%
2021/10/08	3	24.10	19	23.98	24.30	-16	19,908	-0.08%
2021/10/07	9	23.56	20	23.48	23.75	-11	19,503	-0.06%
2021/10/06	3	22.80	1	23.25	23.10	2	19,397	0.01%
2021/10/05	13	21.29	1	21.50	22.20	12	19,306	0.06%
2021/10/04	3	23.12	3	23.85	21.70	0	19,567	0.00%
2021/10/01	14	25.15	21	25.33	23.20	-7	19,369	-0.04%
2021/09/30	5	24.35	16	24.21	24.50	-11	18,112	-0.06%
2021/09/29	29	23.42	26.7	23.33	23.00	2.3	17,935	0.01%
2021/09/28	5.1	22.84	16	23.02	22.75	-10.9	18,456	-0.06%
2021/09/23	2	21.68	3	21.60	21.65	-1	19,299	-0.01%
2021/09/22	11	22.06	6	22.00	21.60	5	19,740	0.03%
2021/09/16	2	22.28	1.1	22.16	22.15	0.9	20,258	0.00%
2021/09/15	1	22.30	0	0.00	22.25	1	20,379	0.00%
2021/09/14	1.5	22.60	2	22.40	22.30	-0.5	21,134	0.00%
2021/09/13	12	23.15	7	23.16	22.85	5	21,216	0.02%
2021/09/10	7	22.79	6	22.91	22.75	1	21,388	0.00%
2021/09/09	1	22.20	1	22.60	22.75	0	21,431	0.00%
2021/09/08	2.5	22.86	6	22.59	22.25	-3.5	22,070	-0.02%
2021/09/07	14.6	23.36	3	23.08	22.95	11.6	22,166	0.05%
2021/09/06	25	24.39	13	24.33	23.90	12	22,117	0.05%
2021/09/03	7.1	24.17	25	24.38	24.65	-17.9	21,970	-0.08%
2021/09/02	8	24.58	14	24.44	24.00	-6	21,851	-0.03%
2021/09/01	2	24.03	6	23.86	23.85	-4	21,561	-0.02%
2021/08/31	19.5	23.89	24	23.89	24.05	-4.5	21,504	-0.02%
2021/08/30	26	24.16	10	24.36	23.90	16	21,364	0.07%
2021/08/27	67	24.18	73.8	23.86	23.50	-6.8	21,060	-0.03%
2021/08/26	4	22.40	6	22.66	22.80	-2	20,555	-0.01%
2021/08/25	26	22.57	26	22.86	22.60	0	20,486	0.00%
2021/08/24	0.7	21.80	0	0.00	21.35	0.7	20,222	0.00%
2021/08/23	1	22.03	9	21.90	22.10	-8	20,189	-0.04%
2021/08/20	14.8	21.43	6	21.49	21.25	8.8	20,138	0.04%
2021/08/19	5	21.23	0	0.00	20.60	5	20,012	0.02%
2021/08/18	1.1	20.85	3	20.63	22.00	-1.9	19,952	-0.01%
2021/08/17	4	22.20	4	21.83	20.80	0	19,913	0.00%
2021/08/16	18	21.88	6	21.73	21.50	12	19,836	0.06%
2021/08/13	12	23.75	8	23.83	22.75	4	19,689	0.02%
2021/08/12	3	23.97	0	0.00	24.15	3	19,372	0.02%
2021/08/11	15	24.41	20	24.81	23.50	-5	19,349	-0.03%
2021/08/10	0.5	25.05	17	25.55	25.05	-16.5	19,164	-0.09%
2021/08/09	0	0.00	16	26.55	25.55	-16	18,994	-0.08%
2021/08/06	24	27.05	6	27.41	26.55	18	18,935	0.10%
2021/08/05	3	26.62	8	27.28	27.15	-5	18,780	-0.03%
2021/08/04	28	27.56	23	27.63	27.00	5	18,538	0.03%
2021/08/03	5	25.63	8	26.62	27.00	-3	17,893	-0.02%
2021/08/02	0.5	25.85	4	26.15	25.75	-3.5	17,642	-0.02%
2021/07/30	9	26.43	8	26.73	26.30	1	17,515	0.01%
2021/07/29	13.5	25.94	17	26.06	26.65	-3.5	17,276	-0.02%
2021/07/28	36	25.20	26	25.57	26.30	10	16,920	0.06%
2021/07/27	44.5	27.54	34	28.08	25.35	10.5	16,278	0.06%
2021/07/26	1	25.85	17.5	27.42	27.90	-16.5	14,976	-0.11%
2021/07/23	6.5	25.22	9.6	25.11	25.40	-3.1	14,490	-0.02%
2021/07/22	14	26.62	12	26.65	25.90	2	14,177	0.01%
2021/07/21	19.6	27.61	19.1	27.58	26.70	0.5	13,854	0.00%
2021/07/20	54.1	26.26	43	26.73	27.65	11.1	13,150	0.08%
2021/07/19	17	25.63	30	25.96	26.25	-13	12,038	-0.11%
2021/07/16	15	23.87	34	23.97	23.90	-19	10,756	-0.18%
2021/07/15	7	22.99	10	23.15	23.15	-3	9,986	-0.03%
2021/07/14	3	22.07	10	21.85	22.20	-7	9,564	-0.07%
2021/07/13	29	22.99	106	22.78	22.20	-77	9,503	-0.81%	大賣/
2021/07/12	18	24.14	14	24.09	23.90	4	9,256	0.04%
2021/07/09	130	23.80	16.5	23.89	23.65	113.5	9,081	1.25%	大買/鉅額交易
2021/07/08	3	23.13	4	23.50	23.05	-1	8,870	-0.01%
2021/07/07	6	22.98	7	23.09	22.70	-1	9,030	-0.01%
2021/07/06	12.5	23.23	11	23.22	23.05	1.5	9,028	0.02%
2021/07/05	24	24.12	13	23.58	24.05	11	8,886	0.12%
2021/07/02	5	22.42	3	23.05	22.15	2	8,261	0.02%
2021/07/01	22	23.07	5	22.98	22.95	17	8,242	0.21%
2021/06/30	34	23.12	35.5	23.34	23.50	-1.5	7,909	-0.02%
2021/06/29	11	22.26	38	22.14	22.15	-27	7,322	-0.37%
2021/06/28	20	21.55	1	21.60	21.60	19	6,873	0.28%
2021/06/25	17	22.29	13.1	22.39	21.90	3.9	6,750	0.06%
2021/06/24	24	21.32	2	21.48	21.20	22	6,257	0.35%
2021/06/23	29	21.67	11	21.76	21.40	18	6,162	0.29%
2021/06/21	11	20.85	12	20.90	20.80	-1	5,233	-0.02%
2021/06/18	12	20.21	0	0.00	20.05	12	5,013	0.24%
2021/06/17	39	20.98	32	21.27	20.70	7	4,993	0.14%
2021/06/16	0	0.00	14	20.61	20.65	-14	4,348	-0.32%
2021/06/15	3	18.68	5	18.93	18.80	-2	4,324	-0.05%
2021/06/11	9	18.61	8	18.35	18.35	1	4,290	0.02%
2021/06/10	8	18.79	5	19.00	19.05	3	4,257	0.07%
2021/06/09	5	18.44	0	0.00	18.35	5	4,233	0.12%
2021/06/08	0	0.00	5	19.05	18.80	-5	4,261	-0.12%
2021/06/07	0	0.00	4	18.65	18.50	-4	4,275	-0.09%
2021/06/04	8	19.13	9	19.31	18.95	-1	4,312	-0.02%
2021/06/03	22	19.52	21	19.30	19.15	1	4,302	0.02%
2021/06/02	3	19.30	3	19.15	19.05	0	4,286	0.00%
2021/06/01	9	19.26	6	19.50	19.50	3	4,277	0.07%
2021/05/31	6	19.06	1	19.30	18.85	5	4,228	0.12%
2021/05/28	1	18.95	1	19.15	18.80	0	4,219	0.00%
2021/05/26	2	18.58	0	0.00	18.65	2	4,355	0.05%
2021/05/25	14	18.89	7	19.14	18.55	7	4,532	0.15%
2021/05/24	6	17.95	0	0.00	18.85	6	4,727	0.13%
2021/05/21	2	18.10	4	18.10	18.00	-2	4,723	-0.04%
2021/05/20	12	18.53	4	18.00	17.60	8	4,758	0.17%
2021/05/19	1	16.60	2	17.00	18.30	-1	4,739	-0.02%
2021/05/18	3	16.17	24	16.39	17.15	-21	4,700	-0.45%
2021/05/17	28	15.84	40	16.20	15.75	-12	4,682	-0.26%
2021/05/14	41	17.45	7	17.45	17.45	34	4,613	0.74%
2021/05/12	3	15.95	0	0.00	16.00	3	4,576	0.07%
2021/05/03	0	0.00	10	20.06	19.60	-10	4,575	-0.22%
2021/04/28	1	20.15	15	20.15	20.20	-14	4,679	-0.30%
2021/04/27	15	20.40	0	0.00	20.35	15	4,735	0.32%
2021/04/26	5	20.40	6	20.55	20.35	-1	4,840	-0.02%
2021/04/23	4	20.55	0	0.00	20.60	4	4,836	0.08%
2021/04/22	0	0.00	5	20.97	20.20	-5	4,866	-0.10%
2021/04/21	1	21.05	10	21.19	21.05	-9	4,813	-0.19%
2021/04/19	5	20.90	0	0.00	20.90	5	4,826	0.10%
2021/04/16	0	0.00	5	21.31	21.25	-5	4,837	-0.10%
2021/04/15	0	21.35	1	21.35	21.00	-1	4,988	-0.02%
2021/04/14	9	21.42	4	21.49	21.25	5	5,107	0.10%
2021/04/13	14	22.94	21	22.99	22.45	-7	5,009	-0.14%
2021/04/12	4	21.50	10	21.72	22.15	-6	4,725	-0.13%
2021/04/09	2	21.65	0	0.00	21.95	2	4,628	0.04%
2021/04/08	11	21.20	7	22.41	22.40	4	4,526	0.09%
2021/04/07	2	20.45	1	21.30	21.25	1	4,276	0.02%
2021/04/06	2	20.00	1	19.90	19.90	1	4,230	0.02%
2021/04/01	5	20.15	0	0.00	20.00	5	4,255	0.12%
2021/03/31	2	20.70	0	0.00	20.30	2	4,323	0.05%
2021/03/30	1	20.55	0	0.00	20.50	1	4,477	0.02%
2021/03/29	2	20.50	0	0.00	20.50	2	4,671	0.04%
2021/03/26	1	19.80	5	19.88	19.90	-4	4,684	-0.09%
2021/03/25	0	0.00	6	20.92	20.40	-6	4,667	-0.13%
2021/03/23	9	21.04	5.5	21.11	20.65	3.5	4,682	0.08%
2021/03/22	3	21.55	2	21.53	21.55	1	4,673	0.02%
2021/03/19	1	20.95	1	20.95	20.90	0	4,662	0.00%
2021/03/18	1	21.90	2	21.80	21.45	-1	4,690	-0.02%
2021/03/16	1.1	20.61	4	21.10	20.60	-3	4,641	-0.06%
2021/03/15	4	21.25	11	21.20	20.95	-7	4,684	-0.15%
2021/03/12	0	0.00	2	20.80	20.65	-2	4,691	-0.04%
2021/03/11	1	20.45	0	0.00	20.40	1	4,768	0.02%
2021/03/10	0	0.00	11	21.01	20.80	-11	4,804	-0.23%
2021/03/08	1	19.75	0	0.00	19.65	1	4,982	0.02%
2021/03/05	0	0.00	5	19.84	19.70	-5	5,085	-0.10%
2021/03/04	1	20.20	0	0.00	20.15	1	5,179	0.02%
2021/03/03	1	20.75	21	20.66	20.65	-20	5,239	-0.38%
2021/03/02	7	21.04	2	20.60	20.50	5	5,440	0.09%
2021/02/26	11	21.45	1	21.80	21.50	10	5,823	0.17%
2021/02/25	11	21.32	15	21.10	21.30	-4	6,094	-0.07%
2021/02/24	6	21.44	4	21.64	21.70	2	5,988	0.03%
2021/02/23	0	0.00	3	20.00	19.75	-3	5,865	-0.05%
2021/02/18	3	18.90	60	18.85	19.00	-57	6,437	-0.89%
2021/02/05	1	17.75	0	0.00	17.75	1	6,628	0.02%
2021/02/04	1	18.20	0	0.00	17.80	1	6,927	0.01%
2021/02/03	0	0.00	1	18.70	18.40	-1	7,098	-0.01%
2021/02/02	1	18.10	1.1	17.99	17.90	-0.1	7,152	0.00%
2021/02/01	40	17.70	0	0.00	17.65	40	7,307	0.55%
2021/01/28	1	18.20	0	0.00	17.85	1	7,696	0.01%
2021/01/27	20	18.55	0	0.00	18.35	20	7,895	0.25%
2021/01/26	2	18.78	0	0.00	18.70	2	8,017	0.02%
2021/01/25	0	19.20	0	0.00	19.40	0	8,249	0.00%
2021/01/22	1	19.05	1	19.30	19.20	0	8,298	0.00%
2021/01/21	4	18.98	1	18.30	18.30	3	8,298	0.04%
2021/01/19	4	20.68	0	0.00	20.60	4	8,321	0.05%
2021/01/18	0	20.60	0	0.00	20.30	0	8,269	0.00%
2021/01/15	0	0.00	10	20.80	20.45	-10	8,300	-0.12%
2021/01/14	10	21.20	10	21.45	21.00	0	8,326	0.00%
2021/01/12	0	0.00	4	21.14	21.00	-4	8,381	-0.05%
2021/01/11	31	21.96	20	21.14	21.80	11	8,464	0.13%
2021/01/08	10	21.85	1.3	22.95	21.50	8.7	8,925	0.10%
2021/01/07	20	21.30	6	22.40	22.40	14	9,502	0.15%
2021/01/05	0	0.00	1	21.50	21.40	-1	10,238	-0.01%
2021/01/04	2	21.65	10	21.65	21.60	-8	10,391	-0.08%
2020/12/31	11	21.81	0	0.00	21.65	11	10,721	0.10%
2020/12/29	17	21.95	10	22.19	21.95	7	11,227	0.06%
2020/12/28	1	21.70	0	0.00	21.50	1	11,371	0.01%
2020/12/25	13	22.25	10	22.58	21.80	3	11,685	0.03%
2020/12/24	11	22.68	23	22.68	22.45	-12	11,718	-0.10%
2020/12/23	11	22.63	6	23.05	22.95	5	11,717	0.04%
2020/12/22	2	21.60	1	21.15	21.00	1	11,892	0.01%
2020/12/21	0	0.00	22	22.21	21.65	-22	12,055	-0.18%
2020/12/18	1	22.05	0	0.00	22.15	1	12,180	0.01%
2020/12/17	1	22.05	2	22.10	22.05	-1	12,223	-0.01%
2020/12/16	0	0.00	0.5	22.20	22.35	-0.5	12,270	0.00%
2020/12/15	15	22.66	7	22.60	22.00	8	12,315	0.06%
2020/12/14	4	22.25	7	22.81	22.85	-3	12,323	-0.02%
2020/12/11	5	21.40	37	21.46	21.35	-32	12,307	-0.26%
2020/12/10	0	0.00	7	22.54	22.20	-7	12,334	-0.06%
2020/12/09	5	23.05	6	23.08	22.70	-1	12,451	-0.01%
2020/12/08	1	23.60	3	23.07	22.90	-2	12,656	-0.02%
2020/12/07	13	22.86	1	23.95	23.40	12	13,133	0.09%
2020/12/04	3	23.10	9	22.98	22.75	-6	13,364	-0.04%
2020/12/03	10	23.44	6	23.60	23.15	4	13,867	0.03%
2020/12/02	5	23.38	4	23.26	23.10	1	13,973	0.01%
2020/12/01	0	0.00	3	24.20	24.00	-3	14,237	-0.02%
2020/11/30	32	24.96	4	24.93	24.70	28	14,450	0.19%
2020/11/27	1	24.50	5	24.92	24.65	-4	14,545	-0.03%
2020/11/26	8	25.22	13	25.07	24.75	-5	14,519	-0.03%
2020/11/25	38	25.18	24	24.88	25.65	14	14,371	0.10%
2020/11/24	11	24.44	5	23.72	24.60	6	13,961	0.04%
2020/11/23	7	22.40	0	0.00	22.40	7	13,628	0.05%
2020/11/20	14	22.92	4.8	22.89	22.55	9.2	13,572	0.07%
2020/11/19	10	23.00	3	22.67	22.75	7	13,462	0.05%
2020/11/18	12	22.61	4	22.38	22.05	8	13,275	0.06%
2020/11/17	2	22.03	15.7	20.43	22.55	-13.7	13,054	-0.10%
2020/11/16	6	20.87	7	21.04	20.50	-1	13,047	-0.01%
2020/11/13	2	21.85	2	22.25	21.80	0	13,061	0.00%
2020/11/12	2	21.90	17	21.25	22.50	-15	13,178	-0.11%
2020/11/11	6.2	23.34	59	23.23	23.10	-52.8	13,253	-0.40%
2020/11/10	4	24.49	0	0.00	24.30	4	13,289	0.03%
2020/11/09	3	25.53	1	25.80	24.95	2	13,243	0.02%
2020/11/06	33	25.66	13	25.58	24.95	20	13,207	0.15%
2020/11/05	28	24.57	15	24.76	25.40	13	13,224	0.10%
2020/11/04	24	23.74	11	23.49	23.10	13	13,212	0.10%
2020/11/03	10	24.76	5	24.69	24.40	5	13,011	0.04%
2020/11/02	1	25.25	23	25.04	24.60	-22	12,901	-0.17%
2020/10/30	5	25.80	0	0.00	25.80	5	12,649	0.04%
2020/10/28	1	26.00	0	0.00	26.00	1	12,510	0.01%
2020/10/27	9	27.50	3	26.88	26.95	6	12,435	0.05%
2020/10/26	1	25.60	0	0.00	26.35	1	12,364	0.01%
2020/10/23	0	0.00	0.6	24.70	24.85	-0.6	12,340	-0.01%
2020/10/19	0	0.00	2	25.20	25.50	-2	12,204	-0.02%
2020/10/16	32	26.23	9.2	26.42	25.60	22.8	12,108	0.19%
2020/10/15	12	26.64	50	26.22	27.30	-38	11,627	-0.33%
2020/10/14	4	24.68	0	0.00	25.60	4	10,878	0.04%
2020/10/13	11	22.10	46	22.02	23.30	-35	10,573	-0.33%
2020/10/12	0	0.00	1	21.20	21.20	-1	10,034	-0.01%
2020/10/08	12	19.06	9	18.98	19.30	3	9,959	0.03%
2020/10/07	9	18.48	6	18.30	18.20	3	9,743	0.03%
2020/10/06	5	18.48	3	18.62	18.20	2	9,563	0.02%
2020/10/05	2	17.30	0	0.00	17.30	2	9,367	0.02%
2020/09/30	36	17.21	3	17.42	17.65	33	9,427	0.35%
2020/09/29	1	16.60	4	16.60	16.05	-3	9,283	-0.03%
2020/09/28	3	17.72	0	0.00	17.05	3	9,207	0.03%
2020/09/25	7	17.70	11	17.40	18.00	-4	9,075	-0.04%
2020/09/24	1	16.75	6	17.08	17.70	-5	8,761	-0.06%
2020/09/23	1	16.50	1.2	16.58	17.20	-0.2	8,753	0.00%
2020/09/22	1	15.60	2	15.60	15.65	-1	8,617	-0.01%
2020/09/21	1	16.50	20	16.80	16.40	-19	8,550	-0.22%
2020/09/18	22	16.46	42.4	16.16	16.40	-20.4	8,478	-0.24%
2020/09/17	40	16.00	0	0.00	16.05	40	8,404	0.48%
2020/09/16	0	0.00	2	15.65	15.70	-2	8,334	-0.02%
2020/09/14	8	15.94	46	16.59	15.70	-38	8,416	-0.45%
2020/09/11	43	16.40	11	16.34	16.80	32	8,260	0.39%
2020/09/10	11	17.10	71	16.16	17.30	-60	8,010	-0.75%
2020/09/09	87	15.46	7	15.30	15.75	80	7,491	1.07%
2020/09/08	42	15.13	26	15.07	14.35	16	7,163	0.22%
2020/09/07	0	0.00	3	15.30	15.30	-3	6,596	-0.05%
2020/09/04	18	13.11	53	12.34	13.95	-35	6,397	-0.55%
2020/09/03	13	11.57	3	12.17	12.70	10	6,019	0.17%
2020/09/02	13	11.16	2	11.60	11.55	11	5,709	0.19%
2020/09/01	0	0.00	4	10.58	10.60	-4	5,509	-0.07%
2020/08/31	40	10.85	5	10.61	10.70	35	5,462	0.64%
2020/08/26	0	0.00	1	10.50	10.50	-1	5,302	-0.02%
2020/08/25	0	0.00	9	10.59	10.60	-9	5,263	-0.17%
2020/08/24	11	10.28	1	10.35	10.25	10	5,193	0.19%
2020/08/21	3	10.48	1	10.85	10.50	2	5,145	0.04%
2020/08/20	18	10.41	17	10.32	10.80	1	5,063	0.02%
2020/08/19	4	10.88	21	10.65	10.55	-17	4,902	-0.35%
2020/08/18	2	11.15	1	11.50	11.45	1	4,732	0.02%
2020/08/17	26	11.15	174	10.92	11.60	-148	4,539	-3.26%	大賣/鉅額交易
2020/08/14	100	10.65	53	10.27	10.65	47	4,172	1.13%
2020/08/13	2	9.75	0	0.00	9.70	2	3,955	0.05%
2020/08/12	74	9.70	3	9.68	9.89	71	3,892	1.82%
2020/08/11	3	9.65	103	9.91	9.60	-100	3,775	-2.65%	大賣/
2020/08/10	103	9.47	13	9.83	9.85	90	3,524	2.55%	大買/
2020/08/07	10	9.02	0	0.00	8.96	10	3,352	0.30%
2020/08/05	2	8.80	9	8.92	8.80	-7	3,335	-0.21%
2020/07/31	0	0.00	0.2	8.89	8.78	-0.2	3,523	-0.01%
2020/07/30	0	0.00	90	8.90	8.90	-90	3,502	-2.57%
2020/07/29	99	8.88	0	0.00	8.94	99	3,472	2.85%
2020/07/28	0	0.00	2	8.42	8.32	-2	3,422	-0.06%
2020/07/27	4	8.64	10	8.61	8.55	-6	3,415	-0.18%
2020/07/24	0	0.00	10	8.83	8.76	-10	3,416	-0.29%
2020/07/22	3	9.19	4	9.07	9.11	-1	3,411	-0.03%
2020/07/21	4	9.12	0	0.00	9.06	4	3,374	0.12%
2020/07/17	10	8.98	0	0.00	8.75	10	3,319	0.30%
2020/07/16	5	9.26	0	0.00	9.08	5	3,288	0.15%
2020/07/15	1	9.30	0	0.00	9.17	1	3,243	0.03%
2020/07/14	2	9.50	0	0.00	9.20	2	3,177	0.06%
2020/07/13	3	9.07	2	9.11	9.02	1	3,049	0.03%
2020/07/10	10	9.21	20	8.87	9.00	-10	3,014	-0.33%
2020/07/09	30	9.42	0	0.00	9.48	30	2,863	1.05%
2020/07/08	2	8.89	5	8.62	8.90	-3	2,591	-0.12%
2020/07/02	2	8.54	3	8.58	8.58	-1	2,230	-0.04%
2020/06/24	2	8.86	0	0.00	8.75	2	2,036	0.10%
2020/06/17	1	8.95	0	0.00	8.95	1	1,829	0.05%
2020/06/10	0.6	9.09	10	9.18	9.09	-9.4	1,838	-0.51%
2020/06/09	5	9.56	0	0.00	9.28	5	1,859	0.27%
2020/06/08	5	9.61	0	0.00	9.55	5	1,868	0.27%
2020/05/19	0	0.00	8	9.53	9.44	-8	2,369	-0.34%
2020/05/18	0	0.00	2	9.62	9.40	-2	2,421	-0.08%
2020/05/07	31	10.51	21	10.55	10.55	10	2,836	0.35%
2020/05/05	0	0.00	3	9.87	9.84	-3	2,737	-0.11%
2020/04/30	0	0.00	1	10.00	10.05	-1	2,749	-0.04%
2020/04/28	4	9.78	0	0.00	9.96	4	2,718	0.15%
2020/04/07	3	9.30	0	0.00	9.19	3	2,899	0.10%
2020/03/26	5	8.86	0	0.00	8.90	5	2,939	0.17%
2020/03/23	5	7.56	0	0.00	7.55	5	2,916	0.17%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/12	0	0.00	3	11.45	11.00	-3	2,828	-0.11%
2020/03/11	0	0.00	6	12.22	11.70	-6	2,811	-0.21%
2020/03/09	0	12.80	1	13.05	12.10	-1	2,892	-0.03%
2020/03/05	90	12.99	91	13.01	13.05	-1	2,797	-0.04%
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/03/02	0	11.90	0	0.00	11.90	0	2,929	0.00%
2020/02/26	1	12.85	0	0.00	12.90	1	2,873	0.03%
2020/02/24	0	0.00	0.1	12.90	12.90	-0.1	2,883	0.00%
2020/02/21	3	13.62	0	0.00	13.25	3	2,865	0.10%
2020/02/20	4	13.75	1	13.95	13.70	3	2,838	0.11%
2020/02/19	3	13.68	0	0.00	13.75	3	2,819	0.11%
2020/02/18	1	13.70	2	13.70	13.65	-1	2,760	-0.04%
2020/02/17	112	13.98	110	14.00	13.90	2	2,688	0.07%	大買/大賣/
2020/02/13	24	12.30	28	12.35	12.65	-4	2,439	-0.16%
2020/02/11	2	11.80	0	0.00	11.85	2	2,321	0.09%
2020/02/10	204	12.12	202	12.11	12.25	2	2,273	0.09%	大買/大賣/
2020/02/04	0	0.00	0.3	11.25	11.25	-0.3	2,167	-0.01%
2020/01/30	38	11.77	46	11.68	11.75	-8	2,170	-0.37%
2020/01/17	51	13.05	51	12.92	12.80	0	2,142	0.00%
2020/01/10	3	12.80	0	0.00	12.70	3	2,273	0.13%
2020/01/08	24	13.00	24	13.11	12.65	0	2,314	0.00%
2020/01/06	3	13.10	3	13.05	12.80	0	2,360	0.00%
2020/01/02	1	12.85	0	0.00	12.75	1	2,330	0.04%
2019/12/30	2	12.80	0	0.00	12.80	2	2,349	0.09%
2019/12/27	0	0.00	4.8	12.32	12.50	-4.8	2,317	-0.21%
2019/12/26	30	12.45	30	12.57	12.60	0	2,325	0.00%
2019/12/23	0	0.00	3	12.10	12.00	-3	2,391	-0.13%
2019/12/17	0	0.00	1	12.00	11.90	-1	2,566	-0.04%
2019/12/04	11	12.66	9	12.59	12.40	2	2,588	0.08%
2019/12/03	50	12.65	50	12.61	12.65	0	2,504	0.00%
2019/11/22	100	7.77	100	7.73	7.55	0	2,379	0.00%
2019/11/21	2	7.06	0	0.00	7.13	2	2,166	0.09%
2019/11/19	0	0.00	1	7.18	7.15	-1	2,171	-0.05%
2019/11/18	6	7.32	50	7.41	7.28	-44	2,179	-2.02%
2019/11/15	50	7.59	1	7.45	7.53	49	2,225	2.20%
2019/11/11	1	6.69	21	6.82	6.69	-20	2,286	-0.87%
2019/10/16	60	7.71	60	7.72	7.72	0	3,501	0.00%
2019/10/07	2	7.08	0	0.00	7.08	2	3,457	0.06%
2019/10/04	1	7.90	0	0.00	7.51	1	3,412	0.03%
2019/10/03	2	7.95	0	0.00	7.95	2	3,368	0.06%
2019/09/27	45	8.55	45	8.47	8.33	0	3,310	0.00%
2019/09/20	0	0.00	10	8.25	8.28	-10	3,444	-0.29%
2019/09/19	0	0.00	4	8.29	8.24	-4	3,444	-0.12%
2019/08/23	0	0.00	9	8.20	8.20	-9	4,160	-0.22%
2019/08/22	0	0.00	1	8.20	8.19	-1	4,146	-0.02%
2019/08/20	0	0.00	10	8.28	8.22	-10	4,161	-0.24%
2019/08/08	0	0.00	4	8.29	8.23	-4	5,243	-0.08%
2019/08/05	10	8.67	30	8.49	8.35	-20	5,190	-0.39%
2019/08/02	5	9.15	0	0.00	8.88	5	5,134	0.10%
2019/07/31	20	9.24	0	0.00	9.26	20	5,053	0.40%
2019/07/30	50	9.01	0	0.00	8.90	50	4,943	1.01%
2019/07/29	50	8.74	111	8.89	9.13	-61	4,788	-1.27%	大賣/
2019/07/24	5	8.49	0	0.00	8.53	5	4,403	0.11%
2019/07/17	0	0.00	1	8.35	8.32	-1	4,298	-0.02%
2019/07/10	2	8.29	0	0.00	8.29	2	4,217	0.05%
2019/07/03	7	8.76	0	0.00	8.38	7	4,234	0.17%
2019/06/28	0	0.00	13	8.22	8.22	-13	3,990	-0.33%
2019/06/27	0	0.00	7	8.41	8.31	-7	4,112	-0.17%
2019/06/25	20	8.33	10	8.48	8.33	10	4,222	0.24%
2019/06/14	15	9.10	15	9.08	8.83	0	3,973	0.00%
2019/06/11	4	9.11	25	9.14	8.86	-21	3,783	-0.56%
2019/06/10	10	9.38	0	0.00	9.12	10	3,717	0.27%
2019/06/06	13.1	9.11	30	9.19	9.02	-16.9	3,622	-0.47%
2019/06/05	12	8.44	100	8.41	8.91	-88	3,388	-2.60%
2019/06/04	23	8.00	0	0.00	8.10	23	3,248	0.71%
2019/06/03	20	8.30	0	0.00	8.31	20	3,259	0.61%
2019/05/31	10	8.33	6	8.31	8.33	4	3,252	0.12%
2019/05/29	0	0.00	2	8.31	8.43	-2	3,229	-0.06%
2019/05/28	0	0.00	2	8.45	8.34	-2	3,221	-0.06%
2019/05/27	31	8.40	25	8.54	8.32	6	3,208	0.19%
2019/05/24	20	8.56	37	8.85	8.55	-17	3,172	-0.54%
2019/05/23	27	8.83	0	0.00	8.90	27	3,127	0.86%
2019/05/22	0	0.00	12	8.81	8.76	-12	3,098	-0.39%
2019/05/21	62	8.98	53	9.01	9.30	9	3,054	0.29%
2019/05/20	46	8.92	4	9.17	8.82	42	2,759	1.52%
2019/05/17	79	8.74	97	8.65	9.05	-18	2,559	-0.70%
2019/05/16	290	8.26	282	8.25	8.40	8	2,212	0.36%	大買/大賣/
2019/05/14	96	6.84	64	6.78	6.95	32	1,820	1.76%
2019/05/09	3	6.68	0	0.00	6.41	3	1,728	0.17%
2019/05/08	36	6.74	8	6.81	6.68	28	1,708	1.64%
2019/05/07	123	6.67	120	6.68	6.68	3	1,619	0.19%	大買/大賣/
2019/04/25	0	0.00	10	6.18	6.18	-10	1,547	-0.65%
2019/04/22	0	0.00	20	6.38	6.38	-20	1,609	-1.24%
2019/04/17	35	6.63	0	0.00	6.61	35	1,579	2.22%
2019/04/16	10	6.55	0	0.00	6.41	10	1,550	0.65%
2019/04/15	11	6.56	0	0.00	6.54	11	1,536	0.72%
2019/04/10	1	6.34	0	0.00	6.38	1	1,475	0.07%
2019/04/03	5	6.07	0	0.00	6.00	5	1,426	0.35%
2019/04/01	16	5.86	16	5.87	5.85	0	1,363	0.00%
2019/03/22	0	0.00	1	7.36	7.39	-1	1,130	-0.09%
2019/03/08	0	0.00	11	7.88	7.89	-11	1,190	-0.92%
2019/03/04	0	0.00	0.1	8.88	8.04	-0.1	1,209	-0.01%
2019/01/16	10	8.09	10	8.09	8.00	0	1,487	0.00%
2018/12/22	0	0.00	1	7.18	7.19	-1	1,846	-0.05%
2018/12/18	0.1	7.20	0	0.00	7.21	0.1	2,012	0.00%
2018/12/04	15	8.66	15	8.64	8.45	0	2,942	0.00%
2018/11/28	2	8.19	2	8.11	8.11	0	3,322	0.00%
2018/11/26	4	7.91	4	7.93	7.90	0	3,661	0.00%
2018/11/19	2	7.86	2	7.90	7.91	0	3,753	0.00%
2018/11/05	20	8.10	0	0.00	8.11	20	3,909	0.51%
2018/10/15	2	8.02	2	7.97	7.97	0	3,671	0.00%
2018/10/12	2	7.77	2	7.88	7.88	0	3,691	0.00%
2018/10/04	1	9.68	0	0.00	9.60	1	3,692	0.03%
2018/09/25	8	10.54	8	10.30	10.25	0	3,549	0.00%
2018/09/19	142	10.68	142	10.73	10.90	0	3,476	0.00%	大買/大賣/
2018/09/14	2	10.50	2	10.45	10.45	0	3,262	0.00%
2018/09/13	2	10.25	2	10.55	10.50	0	3,199	0.00%
2018/09/11	40	10.25	40	10.25	10.25	0	3,070	0.00%
2018/09/06	0	0.00	30	10.45	10.55	-30	2,876	-1.04%
2018/09/05	0	0.00	10	10.50	10.40	-10	2,783	-0.36%
2018/09/04	1	11.15	0	0.00	10.95	1	2,704	0.04%
2018/09/03	60	10.57	40	10.83	10.60	20	2,515	0.80%
2018/08/30	30	9.00	30	9.00	9.00	0	2,140	0.00%
2018/08/23	0	0.00	60	8.09	8.61	-60	2,082	-2.88%
2018/08/22	80	7.77	20	7.57	7.83	60	2,005	2.99%
2018/08/20	0	0.00	20	7.25	7.29	-20	1,942	-1.03%
2018/07/13	0	0.00	3	9.47	9.31	-3	2,448	-0.12%
2018/07/10	0	0.00	7	9.53	9.50	-7	2,394	-0.29%
2018/07/05	4	9.92	4	10.10	9.58	0	2,427	0.00%
2018/07/04	1	9.67	1	9.53	9.57	0	2,391	0.00%
2018/07/03	0	0.00	50	9.50	9.50	-50	2,381	-2.10%
2018/06/28	5	10.75	0	0.00	10.60	5	2,324	0.22%
2018/06/15	0	0.00	1	12.25	12.35	-1	2,224	-0.04%
2018/06/13	1	12.30	0	0.00	12.25	1	2,242	0.04%
2018/06/12	0	0.00	7	12.20	12.10	-7	2,216	-0.32%
2018/06/06	3	12.70	3	12.57	12.50	0	2,262	0.00%
2018/05/30	1	12.50	1	12.35	12.40	0	2,157	0.00%
2018/05/25	0	0.00	5	12.10	12.20	-5	2,131	-0.23%
2018/05/22	0	0.00	1	12.30	12.30	-1	2,121	-0.05%
2018/05/21	0	0.00	5	12.45	12.50	-5	2,122	-0.24%
2018/05/18	6	12.42	0	0.00	12.50	6	2,134	0.28%
2018/05/16	1	12.80	0	0.00	12.60	1	2,230	0.04%
2018/05/15	10	12.90	70	12.60	12.60	-60	2,184	-2.75%
2018/05/14	26	14.19	20	13.95	13.85	6	2,150	0.28%
2018/05/11	0	0.00	3	13.20	13.85	-3	1,992	-0.15%
2018/05/04	5	13.30	5	13.25	13.15	0	1,880	0.00%
2018/04/27	33	11.98	0	0.00	12.00	33	1,786	1.85%
2018/04/26	0	0.00	100	12.60	12.15	-100	1,757	-5.69%
2018/04/24	22	12.78	20	12.85	12.60	2	1,737	0.12%
2018/04/19	3	13.55	3	13.80	13.55	0	1,750	0.00%
2018/04/17	0	0.00	1	13.65	13.50	-1	1,746	-0.06%
2018/04/16	0	14.05	6	13.75	13.80	-6	1,755	-0.34%
2018/04/10	10	13.60	5	13.73	13.55	5	1,763	0.28%
2018/03/30	3	13.73	0	0.00	14.30	3	1,763	0.17%
2018/03/22	3	16.10	3	15.65	15.65	0	1,740	0.00%
2018/03/19	3	16.00	0	0.00	15.90	3	1,733	0.17%
2018/03/14	2	16.00	2	15.73	15.80	0	1,702	0.00%
2018/03/07	0	0.00	1	15.40	15.30	-1	1,696	-0.06%
2018/03/06	1	15.05	0	0.00	15.05	1	1,719	0.06%
2018/03/01	1	15.05	1	15.10	15.10	0	1,907	0.00%
2018/02/26	1	15.15	0	0.00	15.10	1	1,937	0.05%
2018/02/21	1	14.50	8	14.40	14.85	-7	2,058	-0.34%
2018/02/09	2	14.90	2	14.50	14.50	0	2,053	0.00%
2018/01/23	10	16.55	10	16.50	16.20	0	2,210	0.00%
2018/01/22	0	0.00	2	16.30	16.30	-2	2,250	-0.09%
2018/01/17	0	0.00	1	16.60	16.55	-1	2,476	-0.04%
2018/01/15	1	16.10	0	0.00	16.10	1	2,521	0.04%
2018/01/10	0	0.00	2	16.18	15.95	-2	2,801	-0.07%
2018/01/02	0	0.00	1	16.50	16.50	-1	3,990	-0.03%