國碩 (2406)-凱基-永康券商分點個股進出

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
22.50
漲跌
▲0.65
漲幅
+2.97%
成交量
44,845張
產業
上市光電類股
426人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國碩 (2406)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/13	10	22.28	15	22.40	22.50	-5	5,411	-0.09%
2024/05/10	1	21.20	3	21.83	21.85	-2	4,676	-0.04%
2024/05/09	0	0.00	10	20.00	19.90	-10	4,536	-0.22%
2024/05/08	11	19.35	1	19.40	19.80	10	4,517	0.22%
2024/05/07	1	19.50	16	19.41	19.55	-15	4,490	-0.33%
2024/05/06	3	20.68	2	20.65	20.35	1	4,417	0.02%
2024/05/03	10	21.30	0	0.00	21.10	10	4,388	0.23%
2024/05/02	5	21.00	1	21.00	21.20	4	4,345	0.09%
2024/04/30	4	20.98	5	21.17	20.95	-1	4,321	-0.02%
2024/04/29	1	20.20	2	20.28	20.80	-1	4,227	-0.02%
2024/04/25	1	20.25	0	0.00	20.25	1	4,175	0.02%
2024/04/22	1	20.65	2	20.15	20.45	-1	4,181	-0.02%
2024/04/19	0	0.00	1	20.85	20.50	-1	4,302	-0.02%
2024/04/17	1	21.00	0	0.00	21.00	1	4,161	0.02%
2024/04/15	3	20.80	0	0.00	20.65	3	3,988	0.08%
2024/04/11	2	21.20	23	21.26	21.35	-21	3,583	-0.59%
2024/04/10	0	0.00	3	20.77	20.80	-3	2,948	-0.10%
2024/04/09	2	19.10	0	0.00	18.95	2	2,828	0.07%
2024/04/08	0	0.00	2	19.25	19.15	-2	2,808	-0.07%
2024/04/03	2	18.73	2	18.70	18.90	0	2,781	0.00%
2024/04/02	0	0.00	1	18.80	18.90	-1	2,765	-0.04%
2024/04/01	0	19.15	0	0.00	18.90	0	2,745	0.00%
2024/03/28	6	19.71	7	19.67	19.50	-1	2,653	-0.04%
2024/03/25	17	19.76	8	19.60	19.60	9	2,450	0.37%
2024/03/22	24	19.88	4	19.70	19.65	20	2,360	0.85%
2024/03/21	4	19.20	5.4	18.99	18.85	-1.4	2,011	-0.07%
2024/03/20	2	18.35	0	0.00	18.00	2	1,832	0.11%
2024/03/13	2	18.80	0	0.00	18.55	2	1,704	0.12%
2024/03/12	10	19.15	0	0.00	18.85	10	1,648	0.61%
2024/03/11	0	0.00	3	18.40	18.80	-3	1,413	-0.21%
2024/03/08	0	0.00	1	17.20	17.10	-1	1,307	-0.08%
2024/03/07	0	0.00	1	17.50	17.40	-1	1,299	-0.08%
2024/03/04	1	18.30	0	0.00	18.20	1	1,272	0.08%
2024/03/01	0	0.00	1	18.05	17.95	-1	1,209	-0.08%
2024/02/26	0	0.00	2	17.65	17.95	-2	1,219	-0.16%
2024/02/19	0	0.00	11	17.62	17.75	-11	1,217	-0.90%
2024/02/16	0	0.00	1	16.85	16.90	-1	1,196	-0.08%
2024/02/15	1	16.40	0	0.00	16.40	1	1,193	0.08%
2024/01/31	2	17.00	0	0.00	16.85	2	1,195	0.17%
2024/01/25	1	17.25	0	0.00	17.35	1	1,239	0.08%
2024/01/24	0	0.00	3	17.67	17.50	-3	1,292	-0.23%
2024/01/22	2	17.10	0	0.00	17.15	2	1,596	0.13%
2024/01/16	1	17.40	0	0.00	17.40	1	1,537	0.07%
2024/01/15	0	0.00	10	18.13	17.90	-10	1,476	-0.68%
2024/01/11	0	0.00	2	17.10	16.75	-2	1,299	-0.15%
2023/12/28	0	0.00	2	16.55	16.55	-2	1,279	-0.16%
2023/12/22	0	0.00	3	16.40	16.35	-3	1,283	-0.23%
2023/12/08	0	0.00	5	16.80	16.75	-5	1,217	-0.41%
2023/12/04	1	16.80	0	17.00	16.95	1	1,196	0.08%
2023/11/28	0	0.00	0	16.95	16.75	0	1,164	0.00%
2023/11/23	5	17.10	0	0.00	17.00	5	1,143	0.44%
2023/11/22	0	0.00	1	16.85	16.85	-1	1,102	-0.09%
2023/11/01	1	15.75	0	0.00	15.65	1	982	0.10%
2023/10/31	3	16.78	2	16.88	16.70	1	915	0.11%
2023/10/30	0	0.00	4	16.11	16.30	-4	673	-0.59%
2023/10/23	1	15.35	0	0.00	15.00	1	620	0.16%
2023/10/05	2	14.60	0	0.00	15.00	2	736	0.27%
2023/09/26	1	15.05	0	0.00	15.00	1	817	0.12%
2023/09/19	1	15.55	0	0.00	15.55	1	870	0.11%
2023/09/18	0	0.00	39.7	15.70	15.70	-39.7	881	-4.51%
2023/09/13	0	0.00	3	15.45	15.50	-3	934	-0.32%
2023/09/04	1	16.10	0	0.00	16.25	1	1,018	0.10%
2023/08/25	0	0.00	1	16.00	15.95	-1	1,059	-0.09%
2023/08/23	1	15.60	4	15.65	15.60	-3	1,065	-0.28%
2023/08/21	0	0.00	2	16.00	16.00	-2	1,075	-0.19%
2023/08/15	0	0.00	47	15.55	16.00	-47	1,093	-4.30%
2023/08/14	0	0.00	40	15.43	15.30	-40	1,093	-3.66%
2023/08/11	18	16.09	75	15.98	15.85	-57	1,081	-5.27%
2023/08/09	0	0.00	56	16.48	16.45	-56	1,080	-5.18%
2023/08/08	0	0.00	43	16.43	16.30	-43	1,084	-3.97%
2023/08/07	0	0.00	10	16.50	16.50	-10	1,099	-0.91%
2023/08/02	2	16.73	0	0.00	16.65	2	1,137	0.18%
2023/07/25	1	16.35	0	0.00	16.50	1	1,145	0.09%
2023/07/24	4	16.43	0	0.00	16.35	4	1,137	0.35%
2023/07/21	1	16.65	2	16.70	16.65	-1	1,127	-0.09%
2023/07/20	5	16.85	0	0.00	16.85	5	1,148	0.44%
2023/07/19	0	0.00	0.2	16.90	16.75	-0.2	1,152	-0.01%
2023/07/17	0	0.00	5	17.05	17.15	-5	1,231	-0.41%
2023/07/13	1	16.65	0	0.00	16.65	1	1,448	0.07%
2023/07/11	2	17.43	0	0.00	17.45	2	1,413	0.14%
2023/07/07	1	17.50	0	0.00	17.70	1	1,456	0.07%
2023/07/05	2	18.20	0	0.00	18.00	2	1,420	0.14%
2023/06/28	1	18.15	0	0.00	18.00	1	1,410	0.07%
2023/06/20	0	0.00	1	18.10	18.35	-1	1,463	-0.07%
2023/06/14	2	18.10	0	0.00	18.10	2	1,898	0.11%
2023/06/12	2	18.08	0	0.00	18.05	2	1,939	0.10%
2023/06/06	2	18.40	0	0.00	18.35	2	1,993	0.10%
2023/05/31	0	0.00	2	18.30	18.35	-2	2,018	-0.10%
2023/05/29	0	0.00	2	18.50	18.45	-2	2,019	-0.10%
2023/05/22	2	18.45	0	0.00	18.40	2	2,030	0.10%
2023/05/09	0	0.00	4	18.25	18.25	-4	2,099	-0.19%
2023/04/28	6	19.10	0	0.00	19.05	6	2,215	0.27%
2023/04/26	0	19.00	0	0.00	19.10	0	2,210	0.00%
2023/04/24	1	19.45	0	0.00	19.40	1	2,183	0.05%
2023/04/21	1	19.50	0	0.00	19.50	1	2,182	0.05%
2023/04/20	1	20.00	0	0.00	19.95	1	2,153	0.05%
2023/04/19	1	20.85	0	0.00	20.55	1	2,091	0.05%
2023/04/18	0	0.00	10	20.20	19.85	-10	1,891	-0.53%
2023/04/17	0	0.00	5	19.80	19.80	-5	1,863	-0.27%
2023/04/12	1	20.25	1	20.10	20.05	0	1,848	0.00%
2023/04/11	1	19.75	1	19.75	19.70	0	1,821	0.00%
2023/04/10	1	19.90	1	19.75	19.75	0	1,821	0.00%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/31	0	0.00	1	20.10	20.00	-1	1,818	-0.05%
2023/03/27	0	20.30	2	20.45	20.30	-2	1,828	-0.11%
2023/03/23	1	20.55	0	0.00	20.45	1	1,816	0.06%
2023/03/21	4	20.58	1	20.50	20.55	3	1,846	0.16%
2023/03/20	4	20.48	1	20.60	20.80	3	1,873	0.16%
2023/03/17	1	20.20	1	20.15	20.05	0	2,006	0.00%
2023/03/16	0	19.60	0	0.00	19.10	0	2,004	0.00%
2023/03/15	2	19.45	5	19.32	19.65	-3	2,016	-0.15%
2023/03/07	2	20.00	0	0.00	20.05	2	2,322	0.09%
2023/03/06	1	19.95	0	0.00	20.00	1	2,313	0.04%
2023/02/16	2	20.05	0	0.00	20.00	2	2,371	0.08%
2023/02/03	0	19.95	1	19.65	19.65	-1	2,307	-0.04%
2023/02/02	1	19.85	0	0.00	19.80	1	2,295	0.04%
2023/01/31	1	19.60	0	0.00	19.55	1	2,256	0.04%
2023/01/13	1	18.50	0	0.00	18.40	1	2,180	0.05%
2023/01/09	3	19.05	0	0.00	19.00	3	2,235	0.13%
2023/01/04	0	0.00	2	19.13	19.20	-2	2,299	-0.09%
2022/12/27	1	19.35	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0.1	19.00	0	0.00	19.20	0.1	2,295	0.00%
2022/12/21	0	0.00	1	18.75	18.80	-1	2,364	-0.04%
2022/12/14	2	20.30	0	0.00	20.40	2	2,397	0.08%
2022/12/13	1	20.00	0	0.00	20.00	1	2,374	0.04%
2022/12/12	3.1	20.69	0	0.00	20.20	3.1	2,336	0.13%
2022/12/09	2	20.88	4	21.10	20.80	-2	2,225	-0.09%
2022/12/07	1	19.40	1	19.55	19.60	0	1,781	0.00%
2022/12/06	1	20.30	4	19.90	20.00	-3	1,770	-0.17%
2022/12/05	7	20.30	1	19.95	20.70	6	1,748	0.34%
2022/12/02	0	0.00	3	19.53	19.90	-3	1,577	-0.19%
2022/11/30	1	18.80	0	0.00	18.75	1	1,498	0.07%
2022/11/22	0	0.00	1	18.00	17.95	-1	1,939	-0.05%
2022/11/21	0	0.00	2	18.45	18.25	-2	1,976	-0.10%
2022/11/15	0	0.00	1	18.60	18.40	-1	2,101	-0.05%
2022/11/11	1	17.50	0	0.00	17.50	1	2,171	0.05%
2022/11/07	0	0.00	1	17.30	17.40	-1	2,428	-0.04%
2022/10/20	7	17.29	5	17.00	17.05	2	2,809	0.07%
2022/10/13	2	16.23	0	0.00	16.20	2	2,906	0.07%
2022/10/12	0	0.00	2	17.28	17.30	-2	2,933	-0.07%
2022/10/06	0	0.00	2	18.30	18.45	-2	3,031	-0.07%
2022/10/03	0	0.00	1	18.00	17.90	-1	3,160	-0.03%
2022/09/30	2	17.40	0	0.00	17.90	2	3,196	0.06%
2022/09/28	1	18.05	0	0.00	17.50	1	3,253	0.03%
2022/09/26	3	19.02	0	0.00	19.00	3	3,291	0.09%
2022/09/23	0	0.00	1	20.25	19.95	-1	3,317	-0.03%
2022/09/22	6	20.00	0	0.00	20.20	6	3,345	0.18%
2022/09/20	1	20.15	0	0.00	20.35	1	3,457	0.03%
2022/09/14	0	0.00	5	20.30	20.60	-5	3,778	-0.13%
2022/09/13	0	21.00	0	0.00	20.85	0	3,784	0.00%
2022/09/12	0	0.00	3	21.12	21.25	-3	3,813	-0.08%
2022/09/08	3	20.58	0	0.00	20.75	3	3,833	0.08%
2022/09/07	5	20.30	0	0.00	20.50	5	3,859	0.13%
2022/09/06	3	21.20	4	20.49	20.45	-1	3,864	-0.03%
2022/09/05	3	21.25	0	0.00	21.10	3	3,842	0.08%
2022/09/01	1	22.50	0	0.00	22.60	1	3,783	0.03%
2022/08/30	13	23.13	4	22.71	22.70	9	3,751	0.24%
2022/08/29	1	22.50	1	22.45	22.45	0	3,644	0.00%
2022/08/26	4	22.84	5	22.71	22.65	-1	3,762	-0.03%
2022/08/22	0	0.00	1	22.90	22.30	-1	4,196	-0.02%
2022/08/19	1	22.30	5	22.50	22.35	-4	4,260	-0.09%
2022/08/18	5	22.90	0	0.00	22.70	5	4,278	0.12%
2022/08/17	0	0.00	3	22.45	22.45	-3	4,224	-0.07%
2022/08/16	0	0.00	5	22.40	22.20	-5	4,189	-0.12%
2022/08/15	1	22.00	0	0.00	22.00	1	4,139	0.02%
2022/08/12	0	0.00	6	21.70	21.70	-6	4,201	-0.14%
2022/08/11	0	0.00	1	21.55	21.35	-1	4,204	-0.02%
2022/08/09	1	21.60	2	21.60	21.20	-1	4,599	-0.02%
2022/08/08	1	21.20	0	0.00	21.25	1	4,574	0.02%
2022/08/04	2	20.15	0	0.00	20.30	2	4,656	0.04%
2022/08/03	0	0.00	1	20.35	20.40	-1	4,660	-0.02%
2022/08/02	8	20.81	4	21.45	20.85	4	4,692	0.09%
2022/08/01	4	22.10	2	22.28	22.25	2	4,699	0.04%
2022/07/29	0	0.00	6	21.98	22.00	-6	4,703	-0.13%
2022/07/25	0	0.00	1	22.50	22.25	-1	4,797	-0.02%
2022/07/21	3	21.77	1	22.15	22.20	2	4,874	0.04%
2022/07/20	0	0.00	1	22.15	22.05	-1	4,875	-0.02%
2022/07/19	0	0.00	5	22.18	22.10	-5	4,918	-0.10%
2022/07/18	3	21.60	4	21.83	21.60	-1	4,896	-0.02%
2022/07/14	1	20.75	2	20.88	21.15	-1	5,264	-0.02%
2022/07/12	4	20.46	0	0.00	20.00	4	5,294	0.08%
2022/07/08	0	0.00	3	21.32	21.05	-3	5,279	-0.06%
2022/07/07	0	0.00	1	20.80	20.95	-1	5,266	-0.02%
2022/07/06	4	20.83	0	0.00	20.70	4	5,298	0.08%
2022/07/05	2	21.40	2	21.65	21.50	0	5,374	0.00%
2022/07/04	2	20.85	0	0.00	20.85	2	5,351	0.04%
2022/07/01	2	20.85	0	0.00	20.65	2	5,388	0.04%
2022/06/30	1	21.90	0	0.00	21.75	1	5,371	0.02%
2022/06/29	0	0.00	8	22.40	22.40	-8	5,366	-0.15%
2022/06/28	3	22.30	6	22.19	22.15	-3	5,386	-0.06%
2022/06/24	2	21.55	0	0.00	22.00	2	5,444	0.04%
2022/06/23	3	20.85	1	20.65	21.00	2	5,430	0.04%
2022/06/22	8	21.74	2	21.15	20.85	6	5,468	0.11%
2022/06/21	1	20.70	3	20.65	20.65	-2	5,407	-0.04%
2022/06/20	1	20.75	2	20.00	20.00	-1	5,520	-0.02%
2022/06/17	0	0.00	1	20.90	20.70	-1	5,604	-0.02%
2022/06/16	3	21.25	0	0.00	21.10	3	5,707	0.05%
2022/06/13	1	22.00	1	22.10	21.85	0	6,849	0.00%
2022/06/09	3	22.85	3	22.75	22.75	0	7,165	0.00%
2022/06/08	4	22.71	4	22.73	22.60	0	7,332	0.00%
2022/06/07	3	23.00	0	0.00	22.90	3	7,887	0.04%
2022/06/02	7	23.87	2	24.00	23.90	5	8,495	0.06%
2022/06/01	5	23.15	6	23.98	24.30	-1	8,407	-0.01%
2022/05/31	0	0.00	2	22.55	22.50	-2	8,252	-0.02%
2022/05/27	1	22.35	0	0.00	22.10	1	8,630	0.01%
2022/05/26	1	22.00	2	21.93	21.60	-1	8,555	-0.01%
2022/05/25	0	0.00	6	22.05	21.95	-6	8,548	-0.07%
2022/05/24	13	21.91	19	21.51	21.45	-6	8,670	-0.07%
2022/05/23	7	21.99	8	22.25	22.10	-1	8,705	-0.01%
2022/05/20	9	22.03	0	0.00	21.95	9	8,780	0.10%
2022/05/19	0	0.00	2	21.75	22.10	-2	8,743	-0.02%
2022/05/18	3	21.65	2	21.65	21.75	1	8,743	0.01%
2022/05/17	9	21.61	4	21.16	21.60	5	8,676	0.06%
2022/05/13	0	0.00	1	20.15	20.15	-1	8,486	-0.01%
2022/05/11	6	20.08	0	0.00	20.00	6	8,454	0.07%
2022/05/10	3	20.35	0	0.00	20.35	3	8,498	0.04%
2022/05/09	0	0.00	2	20.10	20.05	-2	8,514	-0.02%
2022/05/06	3	21.30	0	0.00	21.10	3	8,493	0.04%
2022/05/05	1	21.90	9	22.09	22.00	-8	8,525	-0.09%
2022/05/03	2	21.73	0	0.00	21.85	2	8,661	0.02%
2022/04/29	6	22.35	0	0.00	22.30	6	8,760	0.07%
2022/04/28	4	22.76	0	0.00	22.60	4	8,836	0.05%
2022/04/27	3	22.65	0	0.00	22.80	3	8,872	0.03%
2022/04/26	1	24.00	0	0.00	24.05	1	8,848	0.01%
2022/04/25	5	24.40	0	0.00	23.90	5	8,913	0.06%
2022/04/22	0	0.00	1	25.15	25.00	-1	8,941	-0.01%
2022/04/21	3	25.70	0	0.00	25.40	3	9,085	0.03%
2022/04/20	3	25.90	14	25.63	26.00	-11	9,148	-0.12%
2022/04/19	8	24.97	6	24.85	24.80	2	9,086	0.02%
2022/04/18	7	25.03	2	25.03	25.00	5	9,304	0.05%
2022/04/15	1	25.10	1	25.10	24.70	0	9,468	0.00%
2022/04/13	0	0.00	5	24.80	24.70	-5	10,506	-0.05%
2022/04/12	1	24.45	11	24.59	24.55	-10	10,646	-0.09%
2022/04/11	2	25.53	2.2	25.89	25.05	-0.2	10,756	0.00%
2022/04/08	14	25.02	7	25.19	25.25	7	10,682	0.07%
2022/04/07	7	24.94	0	0.00	24.70	7	10,677	0.07%
2022/04/06	0	0.00	29	25.74	25.75	-29	10,653	-0.27%
2022/04/01	6	25.53	0	0.00	25.55	6	10,702	0.06%
2022/03/31	5	25.86	3	26.13	25.65	2	10,739	0.02%
2022/03/28	1	25.05	0	0.00	25.05	1	10,805	0.01%
2022/03/25	2	25.30	1	25.15	25.15	1	10,918	0.01%
2022/03/24	5	25.90	0	0.00	25.70	5	11,043	0.05%
2022/03/23	18	25.63	0	0.00	25.65	18	11,845	0.15%
2022/03/22	2	26.05	1	26.50	26.05	1	13,165	0.01%
2022/03/21	6	26.05	0	0.00	26.05	6	14,711	0.04%
2022/03/18	2	26.35	0	0.00	26.10	2	17,040	0.01%
2022/03/17	5	26.65	24	26.91	27.10	-19	19,322	-0.10%
2022/03/16	3	26.78	15	26.67	26.50	-12	20,385	-0.06%
2022/03/14	2	25.83	0	0.00	25.65	2	20,766	0.01%
2022/03/11	16	26.22	5	26.05	26.15	11	21,171	0.05%
2022/03/10	29	25.77	29	25.88	26.20	0	21,469	0.00%
2022/03/09	5	25.80	16	25.43	26.20	-11	21,660	-0.05%
2022/03/08	14	24.10	8	24.48	24.40	6	21,493	0.03%
2022/03/07	14	24.14	14	23.94	23.85	0	21,509	0.00%
2022/03/04	18	25.41	10	24.87	24.90	8	21,684	0.04%
2022/03/03	9	25.46	7	25.63	25.35	2	21,615	0.01%
2022/03/02	9	24.75	11	24.87	24.70	-2	21,373	-0.01%
2022/02/25	0	0.00	10	24.15	24.15	-10	21,750	-0.05%
2022/02/24	12.1	23.77	3	24.25	23.65	9.1	21,793	0.04%
2022/02/22	3	24.05	2	24.10	24.00	1	21,675	0.00%
2022/02/21	2	25.00	8	24.95	24.90	-6	21,665	-0.03%
2022/02/18	3	25.05	0.4	25.25	25.00	2.6	21,669	0.01%
2022/02/17	2	25.10	0	0.00	25.05	2	21,650	0.01%
2022/02/16	0	0.00	0.3	25.40	25.10	-0.3	21,665	0.00%
2022/02/15	41	25.15	0	0.00	25.05	41	21,722	0.19%
2022/02/14	6	25.05	0	0.00	25.15	6	21,836	0.03%
2022/02/09	5	26.15	15	26.58	26.60	-10	21,891	-0.05%
2022/02/08	10	26.20	2	26.30	26.25	8	21,913	0.04%
2022/01/26	2	25.10	2	25.20	25.30	0	22,031	0.00%
2022/01/25	22	25.26	1	25.15	25.00	21	22,316	0.09%
2022/01/24	10	25.05	0	0.00	26.00	10	23,024	0.04%
2022/01/21	43	25.87	0	0.00	25.30	43	23,192	0.19%
2022/01/20	10	26.05	8	26.10	26.10	2	23,297	0.01%
2022/01/19	22	26.44	8	26.29	26.35	14	23,323	0.06%
2022/01/18	16	26.64	1	26.35	26.35	15	23,390	0.06%
2022/01/17	1	26.70	1	26.50	27.10	0	23,532	0.00%
2022/01/14	1	26.50	10	26.28	26.20	-9	23,665	-0.04%
2022/01/13	9	27.31	2	27.45	27.15	7	24,309	0.03%
2022/01/12	21	27.34	14	27.11	27.00	7	24,675	0.03%
2022/01/11	27	28.15	17	28.11	28.15	10	24,765	0.04%
2022/01/10	88	28.49	0	0.00	28.10	88	24,624	0.36%
2022/01/07	7	28.74	72	29.01	28.20	-65	24,520	-0.27%
2022/01/06	37	31.35	10	31.20	31.05	27	24,394	0.11%
2022/01/05	7	35.04	10	36.05	34.45	-3	24,093	-0.01%
2022/01/04	10	35.58	89	34.47	36.10	-79	24,264	-0.33%
2022/01/03	0	0.00	13.6	34.57	34.30	-13.6	24,600	-0.06%
2021/12/30	4	34.60	0	0.00	34.65	4	24,941	0.02%
2021/12/28	0	0.00	2	34.90	34.30	-2	25,263	-0.01%
2021/12/27	0	0.00	5	35.95	35.15	-5	25,512	-0.02%
2021/12/24	2	35.00	0	0.00	35.10	2	26,824	0.01%
2021/12/23	2	35.78	3	35.55	35.60	-1	27,183	0.00%
2021/12/22	2	35.30	2	34.95	35.40	0	27,484	0.00%
2021/12/21	1.2	33.04	2	33.63	34.40	-0.8	27,531	0.00%
2021/12/20	3	35.33	41	35.88	34.15	-38	27,380	-0.14%
2021/12/17	72	35.80	87	35.75	35.25	-15	27,196	-0.06%
2021/12/16	207	36.47	41	36.62	35.60	166	26,325	0.63%	大買/鉅額交易
2021/12/15	208	34.97	211.7	35.22	36.30	-3.6	24,950	-0.01%	大買/大賣/
2021/12/14	102	34.00	100	33.55	34.15	2	23,347	0.01%	大買/
2021/12/13	68	31.55	22.1	31.80	33.40	46	20,886	0.22%
2021/12/10	10	28.06	20	29.08	30.40	-10	18,473	-0.05%
2021/12/09	1.1	27.95	15	26.77	27.65	-14	17,056	-0.08%
2021/12/08	12	25.98	10	25.98	25.95	2	16,201	0.01%
2021/12/07	0	0.00	20	25.92	25.95	-20	15,933	-0.13%
2021/12/06	5.1	25.09	10	25.44	25.45	-4.9	15,489	-0.03%
2021/12/03	19	25.01	16	25.28	24.85	3	15,069	0.02%
2021/12/02	12	24.73	9	24.67	24.75	3	14,386	0.02%
2021/12/01	3	24.67	4	24.43	24.50	-1	14,103	-0.01%
2021/11/30	15	24.26	6	23.98	24.35	9	14,088	0.06%
2021/11/29	6	23.07	3	22.37	23.10	3	14,122	0.02%
2021/11/26	3	23.00	2	23.30	22.90	1	14,097	0.01%
2021/11/25	6	24.02	1	23.55	23.60	5	14,189	0.04%
2021/11/24	0	0.00	7	24.23	24.35	-7	14,339	-0.05%
2021/11/23	3	23.40	3	23.33	23.30	0	14,503	0.00%
2021/11/22	3	23.13	0	0.00	23.10	3	14,517	0.02%
2021/11/19	0	0.00	1	22.60	22.60	-1	14,801	-0.01%
2021/11/18	16	22.44	13	22.47	22.55	3	14,843	0.02%
2021/11/17	1	23.10	0	0.00	23.10	1	14,808	0.01%
2021/11/16	2	23.18	11	23.38	23.05	-9	14,889	-0.06%
2021/11/15	18	23.26	15	23.25	23.15	3	14,924	0.02%
2021/11/12	4	23.19	3	23.27	23.15	1	14,989	0.01%
2021/11/11	0	0.00	10	24.30	23.85	-10	14,937	-0.07%
2021/11/10	3	24.25	0	0.00	24.10	3	14,941	0.02%
2021/11/09	1	24.25	4	24.15	24.30	-3	15,260	-0.02%
2021/11/08	1	23.80	0	0.00	23.85	1	15,243	0.01%
2021/11/05	1	23.90	0	0.00	23.90	1	15,409	0.01%
2021/11/04	5	24.10	0	0.00	24.50	5	15,561	0.03%
2021/11/03	10	24.23	21	24.09	24.05	-11	15,566	-0.07%
2021/11/02	12	24.79	10	24.73	24.40	2	15,637	0.01%
2021/11/01	21	26.07	14	26.44	25.65	7	15,596	0.04%
2021/10/29	9	25.53	21	25.35	25.00	-12	15,443	-0.08%
2021/10/28	30	25.16	15	25.25	24.90	15	15,383	0.10%
2021/10/27	6	24.86	9	24.91	24.85	-3	15,290	-0.02%
2021/10/26	14	24.86	5	24.95	24.75	9	15,455	0.06%
2021/10/25	4	25.01	9	25.28	25.30	-5	15,686	-0.03%
2021/10/22	14	24.91	57	24.64	24.70	-43	16,147	-0.27%
2021/10/21	13	25.35	24	25.90	25.70	-11	17,241	-0.06%
2021/10/20	5	24.75	8	25.02	25.20	-3	16,929	-0.02%
2021/10/19	9	24.53	21	24.41	24.30	-12	16,735	-0.07%
2021/10/18	7	23.72	5	23.94	23.90	2	16,698	0.01%
2021/10/15	3	23.97	16	23.60	23.80	-13	17,324	-0.08%
2021/10/14	0	0.00	3	24.28	23.80	-3	18,321	-0.02%
2021/10/13	2	24.25	6	23.96	23.70	-4	19,334	-0.02%
2021/10/12	7	23.49	0	0.00	23.35	7	19,792	0.04%
2021/10/08	9	23.95	19	24.15	24.30	-10	19,908	-0.05%
2021/10/07	34	23.71	1	23.40	23.75	33	19,503	0.17%
2021/10/06	35	23.30	8	23.09	23.10	27	19,397	0.14%
2021/10/04	2	22.35	0	0.00	21.70	2	19,567	0.01%
2021/10/01	30	25.10	35	24.79	23.20	-5	19,369	-0.03%
2021/09/30	4	24.40	12	23.86	24.50	-8	18,112	-0.04%
2021/09/29	5	23.23	4	23.29	23.00	1	17,935	0.01%
2021/09/28	5	22.91	2	22.90	22.75	3	18,456	0.02%
2021/09/27	0	0.00	2	22.05	21.95	-2	18,367	-0.01%
2021/09/24	2	21.80	0	0.00	21.70	2	18,705	0.01%
2021/09/23	1	21.80	8	21.64	21.65	-7	19,299	-0.04%
2021/09/22	1	21.50	0	0.00	21.60	1	19,740	0.01%
2021/09/17	1	22.45	7	22.51	22.40	-6	19,797	-0.03%
2021/09/16	4	22.45	0	0.00	22.15	4	20,258	0.02%
2021/09/15	1	22.35	1	22.65	22.25	0	20,379	0.00%
2021/09/14	1	22.60	6	22.73	22.30	-5	21,134	-0.02%
2021/09/13	21	23.23	12	23.31	22.85	9	21,216	0.04%
2021/09/10	18	22.71	18	22.69	22.75	0	21,388	0.00%
2021/09/09	2	22.20	0	0.00	22.75	2	21,431	0.01%
2021/09/08	8	22.46	0	0.00	22.25	8	22,070	0.04%
2021/09/07	2	23.30	2	23.25	22.95	0	22,166	0.00%
2021/09/06	13	24.55	2	24.33	23.90	11	22,117	0.05%
2021/09/03	0	0.00	9	24.47	24.65	-9	21,970	-0.04%
2021/09/02	3	24.53	4	24.15	24.00	-1	21,851	0.00%
2021/09/01	10	23.96	8	23.85	23.85	2	21,561	0.01%
2021/08/31	7	23.66	7	23.93	24.05	0	21,504	0.00%
2021/08/30	11	24.23	8	24.66	23.90	3	21,364	0.01%
2021/08/27	11	23.81	3	23.77	23.50	8	21,060	0.04%
2021/08/26	1	22.60	2	22.60	22.80	-1	20,555	0.00%
2021/08/25	2	23.05	3	23.10	22.60	-1	20,486	0.00%
2021/08/20	2	21.55	0	0.00	21.25	2	20,138	0.01%
2021/08/19	0	0.00	3	21.40	20.60	-3	20,012	-0.01%
2021/08/18	3	21.40	2	21.58	22.00	1	19,952	0.01%
2021/08/17	4	21.40	1	20.95	20.80	3	19,913	0.02%
2021/08/16	12	22.16	7	21.64	21.50	5	19,836	0.03%
2021/08/13	10	23.09	3	22.85	22.75	7	19,689	0.04%
2021/08/12	3	23.93	0	0.00	24.15	3	19,372	0.02%
2021/08/11	4	24.50	1	24.35	23.50	3	19,349	0.02%
2021/08/10	5	25.18	1	26.05	25.05	4	19,164	0.02%
2021/08/09	16	25.95	4	25.83	25.55	12	18,994	0.06%
2021/08/06	3	27.23	9.1	27.25	26.55	-6.1	18,935	-0.03%
2021/08/05	16	27.16	15	27.16	27.15	1	18,780	0.01%
2021/08/04	29	27.24	76	27.71	27.00	-47	18,538	-0.25%
2021/08/03	13	26.16	14	25.86	27.00	-1	17,893	-0.01%
2021/08/02	9	25.84	6	25.88	25.75	3	17,642	0.02%
2021/07/30	9	26.51	12	26.24	26.30	-3	17,515	-0.02%
2021/07/29	7	26.00	5	26.10	26.65	2	17,276	0.01%
2021/07/28	53	25.67	10	26.82	26.30	43	16,920	0.25%
2021/07/27	26	27.41	12	27.71	25.35	14	16,278	0.09%
2021/07/26	5	26.08	7	27.89	27.90	-2	14,976	-0.01%
2021/07/23	27	25.36	4.5	25.43	25.40	22.5	14,490	0.16%
2021/07/22	17	26.59	56	26.33	25.90	-39	14,177	-0.28%
2021/07/21	19	27.27	14	27.00	26.70	5	13,854	0.04%
2021/07/20	18	26.14	19	26.23	27.65	-1	13,150	-0.01%
2021/07/19	28	25.76	10	26.07	26.25	18	12,038	0.15%
2021/07/16	57.5	24.28	11	24.09	23.90	46.5	10,756	0.43%
2021/07/15	6	22.88	10	23.24	23.15	-4	9,986	-0.04%
2021/07/14	5	22.00	7	22.00	22.20	-2	9,564	-0.02%
2021/07/13	24	23.21	26	22.53	22.20	-2	9,503	-0.02%
2021/07/12	5	24.04	3	24.08	23.90	2	9,256	0.02%
2021/07/09	1	23.75	7	24.08	23.65	-6	9,081	-0.07%
2021/07/08	0	0.00	1	23.70	23.05	-1	8,870	-0.01%
2021/07/07	8	22.83	9	22.70	22.70	-1	9,030	-0.01%
2021/07/06	8	23.19	101	23.06	23.05	-93	9,028	-1.03%	大賣/
2021/07/05	87	23.77	71	23.52	24.05	16	8,886	0.18%
2021/07/02	3	22.88	2	22.35	22.15	1	8,261	0.01%
2021/07/01	121	22.71	11	23.10	22.95	110	8,242	1.33%	大買/鉅額交易
2021/06/30	4	23.59	11	23.42	23.50	-7	7,909	-0.09%
2021/06/29	10	22.18	104	22.31	22.15	-94	7,322	-1.28%	大賣/
2021/06/28	10	21.53	0	0.00	21.60	10	6,873	0.15%
2021/06/25	110	22.28	14	22.05	21.90	96	6,750	1.42%	大買/
2021/06/23	10	21.68	15	22.03	21.40	-5	6,162	-0.08%
2021/06/22	1	20.90	3	21.17	20.50	-2	5,337	-0.04%
2021/06/21	13	20.82	13	19.89	20.80	0	5,233	0.00%
2021/06/18	3	20.00	1	20.05	20.05	2	5,013	0.04%
2021/06/17	23	21.14	9	20.68	20.70	14	4,993	0.28%
2021/06/16	0	0.00	8	20.62	20.65	-8	4,348	-0.18%
2021/06/02	1	19.30	0	0.00	19.05	1	4,286	0.02%
2021/06/01	0	0.00	2	19.65	19.50	-2	4,277	-0.05%
2021/05/18	0	0.00	1	17.25	17.15	-1	4,700	-0.02%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	0	0.00	2	17.45	17.45	-2	4,613	-0.04%
2021/05/13	1	14.50	0	0.00	15.90	1	4,542	0.02%
2021/05/12	2	16.08	0	0.00	16.00	2	4,576	0.04%
2021/05/11	1	18.20	0	0.00	17.70	1	4,523	0.02%
2021/04/28	0	0.00	9	20.30	20.20	-9	4,679	-0.19%
2021/04/26	0	0.00	2	20.60	20.35	-2	4,840	-0.04%
2021/04/22	5	20.58	0	0.00	20.20	5	4,866	0.10%
2021/04/20	1	21.30	0	0.00	21.30	1	4,811	0.02%
2021/04/16	0	0.00	10	21.45	21.25	-10	4,837	-0.21%
2021/04/14	3	21.40	11	21.72	21.25	-8	5,107	-0.16%
2021/04/13	7	22.44	26	22.68	22.45	-19	5,009	-0.38%
2021/04/12	2	21.45	2	21.50	22.15	0	4,725	0.00%
2021/04/09	28	21.82	14	21.60	21.95	14	4,628	0.30%
2021/04/08	17	22.91	14	22.42	22.40	3	4,526	0.07%
2021/04/07	5	21.10	4	20.05	21.25	1	4,276	0.02%
2021/04/06	5	20.00	0	0.00	19.90	5	4,230	0.12%
2021/03/31	0	20.90	10	20.30	20.30	-10	4,323	-0.23%
2021/03/29	1	20.70	1	20.55	20.50	0	4,671	0.00%
2021/03/26	1	19.90	0	0.00	19.90	1	4,684	0.02%
2021/03/24	2	20.60	0	0.00	20.65	2	4,678	0.04%
2021/03/22	0	0.00	5	21.80	21.55	-5	4,673	-0.11%
2021/03/18	0	0.00	6	21.61	21.45	-6	4,690	-0.13%
2021/03/12	0	0.00	3	20.78	20.65	-3	4,691	-0.06%
2021/03/10	0	0.00	3	20.73	20.80	-3	4,804	-0.06%
2021/03/09	2	19.80	0	0.00	19.80	2	4,855	0.04%
2021/03/05	2	19.80	6	19.90	19.70	-4	5,085	-0.08%
2021/03/04	1	20.40	2	20.25	20.15	-1	5,179	-0.02%
2021/03/02	14	20.96	0	0.00	20.50	14	5,440	0.26%
2021/02/26	5	21.35	7	21.38	21.50	-2	5,823	-0.03%
2021/02/25	11	21.36	1	21.30	21.30	10	6,094	0.16%
2021/02/24	4	21.33	7.6	21.56	21.70	-3.6	5,988	-0.06%
2021/02/23	3	19.80	10	20.00	19.75	-7	5,865	-0.12%
2021/02/22	11	20.02	0	0.00	20.15	11	6,072	0.18%
2021/02/19	4	19.54	0	0.00	19.65	4	6,323	0.06%
2021/02/17	0	0.00	3	18.03	18.60	-3	6,572	-0.05%
2021/02/04	2	17.83	0	0.00	17.80	2	6,927	0.03%
2021/02/02	3	17.70	2	18.00	17.90	1	7,152	0.01%
2021/02/01	0	0.00	2	17.20	17.65	-2	7,307	-0.03%
2021/01/29	0	0.00	4	17.83	17.40	-4	7,530	-0.05%
2021/01/27	7	18.69	0	0.00	18.35	7	7,895	0.09%
2021/01/25	0	0.00	1	18.90	19.40	-1	8,249	-0.01%
2021/01/22	5	19.35	2	19.35	19.20	3	8,298	0.04%
2021/01/21	6	19.25	2	18.45	18.30	4	8,298	0.05%
2021/01/20	10	19.82	8	19.45	19.15	2	8,293	0.02%
2021/01/19	13	21.02	3	20.85	20.60	10	8,321	0.12%
2021/01/18	12	20.30	7	20.16	20.30	5	8,269	0.06%
2021/01/15	0	20.55	0	0.00	20.45	0	8,300	0.00%
2021/01/14	2	21.15	0.1	21.15	21.00	1.9	8,326	0.02%
2021/01/12	2.8	21.34	1	21.00	21.00	1.8	8,381	0.02%
2021/01/11	1	21.70	0	0.00	21.80	1	8,464	0.01%
2021/01/08	11	21.44	3.1	22.74	21.50	7.9	8,925	0.09%
2021/01/07	0	0.00	7	22.39	22.40	-7	9,502	-0.07%
2021/01/06	4	20.63	5	20.30	20.40	-1	9,713	-0.01%
2021/01/05	0.1	21.80	0	0.00	21.40	0.1	10,238	0.00%
2020/12/31	2	21.65	20	21.65	21.65	-18	10,721	-0.17%
2020/12/29	3	22.40	42	21.94	21.95	-39	11,227	-0.35%
2020/12/25	1	21.80	1	21.90	21.80	0	11,685	0.00%
2020/12/24	4	22.53	0	0.00	22.45	4	11,718	0.03%
2020/12/23	1	22.95	39	22.85	22.95	-38	11,717	-0.32%
2020/12/22	5	21.68	4	21.00	21.00	1	11,892	0.01%
2020/12/21	1	21.85	1	21.80	21.65	0	12,055	0.00%
2020/12/18	5	22.50	2	22.20	22.15	3	12,180	0.02%
2020/12/17	0	0.00	1	22.05	22.05	-1	12,223	-0.01%
2020/12/16	0	0.00	1	22.60	22.35	-1	12,270	-0.01%
2020/12/15	0	0.00	3	22.68	22.00	-3	12,315	-0.02%
2020/12/14	2	21.55	11	22.57	22.85	-9	12,323	-0.07%
2020/12/11	1	21.70	0	0.00	21.35	1	12,307	0.01%
2020/12/10	4	22.35	1	23.00	22.20	3	12,334	0.02%
2020/12/09	8	22.94	1	22.70	22.70	7	12,451	0.06%
2020/12/08	2	22.93	0	0.00	22.90	2	12,656	0.02%
2020/12/07	3	22.35	6	23.28	23.40	-3	13,133	-0.02%
2020/12/04	3	23.02	1	22.85	22.75	2	13,364	0.01%
2020/12/03	6	23.79	13	23.54	23.15	-7	13,867	-0.05%
2020/12/02	11	23.27	0	0.00	23.10	11	13,973	0.08%
2020/12/01	2	23.95	65	23.85	24.00	-63	14,237	-0.44%
2020/11/30	5	25.08	3	24.70	24.70	2	14,450	0.01%
2020/11/26	11	24.92	1	25.50	24.75	10	14,519	0.07%
2020/11/25	67	24.37	25	25.24	25.65	42	14,371	0.29%
2020/11/24	15	24.00	17	24.16	24.60	-2	13,961	-0.01%
2020/11/23	2	22.40	7	22.79	22.40	-5	13,628	-0.04%
2020/11/20	11	22.98	7.5	23.16	22.55	3.5	13,572	0.03%
2020/11/19	14	22.94	4	22.98	22.75	10	13,462	0.07%
2020/11/18	4	22.20	2	22.35	22.05	2	13,275	0.02%
2020/11/17	1	20.05	1.6	22.55	22.55	-0.6	13,054	0.00%
2020/11/16	5.2	21.04	38	21.30	20.50	-32.8	13,047	-0.25%
2020/11/13	4.1	22.11	2	21.88	21.80	2.1	13,061	0.02%
2020/11/12	15.2	22.07	1	21.80	22.50	14.2	13,178	0.11%
2020/11/11	19	23.17	42	23.09	23.10	-23	13,253	-0.17%
2020/11/10	10	24.46	0	0.00	24.30	10	13,289	0.08%
2020/11/09	5	25.22	0	0.00	24.95	5	13,243	0.04%
2020/11/06	79	25.29	1	24.95	24.95	78	13,207	0.59%
2020/11/05	21	24.81	15	24.63	25.40	6	13,224	0.05%
2020/11/04	4	23.74	84	22.90	23.10	-80	13,212	-0.61%
2020/11/03	42	24.68	2	25.10	24.40	40	13,011	0.31%
2020/11/02	3	24.87	0	0.00	24.60	3	12,901	0.02%
2020/10/30	0	0.00	1	27.20	25.80	-1	12,649	-0.01%
2020/10/29	0.5	26.30	6	26.73	26.60	-5.5	12,575	-0.04%
2020/10/28	1.5	25.93	8	26.80	26.00	-6.5	12,510	-0.05%
2020/10/27	0	0.00	1.6	27.14	26.95	-1.6	12,435	-0.01%
2020/10/26	1	26.00	5	25.80	26.35	-4	12,364	-0.03%
2020/10/23	1	24.70	1	24.99	24.85	0	12,340	0.00%
2020/10/22	1.5	23.92	5	24.10	24.15	-3.5	12,314	-0.03%
2020/10/19	0	0.00	2.4	25.12	25.50	-2.4	12,204	-0.02%
2020/10/16	21	25.58	6	26.64	25.60	15	12,108	0.12%
2020/10/15	12	26.51	62.6	26.72	27.30	-50.6	11,627	-0.44%
2020/10/14	7	25.37	6.1	25.05	25.60	0.9	10,878	0.01%
2020/10/13	8	22.79	22.6	23.13	23.30	-14.6	10,573	-0.14%
2020/10/12	7	19.95	5	21.20	21.20	2	10,034	0.02%
2020/10/08	8	18.76	20.7	19.11	19.30	-12.7	9,959	-0.13%
2020/10/07	4	18.21	9	18.28	18.20	-5	9,743	-0.05%
2020/10/06	14	18.02	51	18.59	18.20	-37	9,563	-0.39%
2020/10/05	34	17.30	6	17.24	17.30	28	9,367	0.30%
2020/09/30	81	17.33	8	16.96	17.65	73	9,427	0.77%
2020/09/29	4	16.38	14	16.78	16.05	-10	9,283	-0.11%
2020/09/28	19	17.30	0	0.00	17.05	19	9,207	0.21%
2020/09/25	13	17.73	7	17.71	18.00	6	9,075	0.07%
2020/09/24	1	17.45	4	17.45	17.70	-3	8,761	-0.03%
2020/09/23	0	0.00	9	16.65	17.20	-9	8,753	-0.10%
2020/09/22	2	15.70	0	0.00	15.65	2	8,617	0.02%
2020/09/18	4	16.41	1	16.80	16.40	3	8,478	0.04%
2020/09/17	0	0.00	24	16.16	16.05	-24	8,404	-0.29%
2020/09/16	3	15.70	1	15.55	15.70	2	8,334	0.02%
2020/09/15	3	16.30	0	0.00	16.00	3	8,297	0.04%
2020/09/14	2	15.60	0	0.00	15.70	2	8,416	0.02%
2020/09/11	10	16.62	1	16.90	16.80	9	8,260	0.11%
2020/09/10	40	16.76	31.4	17.16	17.30	8.6	8,010	0.11%
2020/09/09	18	14.95	14	15.46	15.75	4	7,491	0.05%
2020/09/08	18	14.72	46	14.88	14.35	-28	7,163	-0.39%
2020/09/07	1	15.25	0	0.00	15.30	1	6,596	0.02%
2020/09/04	2	13.68	12	13.75	13.95	-10	6,397	-0.16%
2020/09/03	12	12.41	24	11.87	12.70	-12	6,019	-0.20%
2020/09/02	26	11.12	1	11.00	11.55	25	5,709	0.44%
2020/09/01	1	10.50	0	0.00	10.60	1	5,509	0.02%
2020/08/31	6	10.81	10	10.90	10.70	-4	5,462	-0.07%
2020/08/28	10	10.45	0	0.00	10.40	10	5,376	0.19%
2020/08/26	2	10.55	40	10.53	10.50	-38	5,302	-0.72%
2020/08/25	42	10.63	1	10.80	10.60	41	5,263	0.78%
2020/08/21	2	10.80	5	10.60	10.50	-3	5,145	-0.06%
2020/08/20	2	10.10	4	10.50	10.80	-2	5,063	-0.04%
2020/08/19	10	11.15	2.1	10.55	10.55	7.9	4,902	0.16%
2020/08/18	11	10.85	1	11.35	11.45	10	4,732	0.21%
2020/08/17	36	11.17	6.3	11.30	11.60	29.7	4,539	0.65%
2020/08/14	5	10.10	5	9.76	10.65	0	4,172	0.00%
2020/08/13	2	9.90	4	9.80	9.70	-2	3,955	-0.05%
2020/08/12	2	9.40	2	9.80	9.89	0	3,892	0.00%
2020/08/11	9	9.89	1	9.80	9.60	8	3,775	0.21%
2020/08/10	2	9.43	3	9.44	9.85	-1	3,524	-0.03%
2020/08/07	2	9.01	0	0.00	8.96	2	3,352	0.06%
2020/08/05	0	0.00	2	8.83	8.80	-2	3,335	-0.06%
2020/08/03	3	8.92	0	0.00	8.83	3	3,434	0.09%
2020/07/31	3	8.95	0	0.00	8.78	3	3,523	0.09%
2020/07/30	3	8.98	13	8.81	8.90	-10	3,502	-0.29%
2020/07/28	3	8.51	0	0.00	8.32	3	3,422	0.09%
2020/07/20	3	8.76	0	0.00	8.90	3	3,330	0.09%
2020/07/15	1	9.35	3	9.50	9.17	-2	3,243	-0.06%
2020/07/14	3	9.06	10	9.28	9.20	-7	3,177	-0.22%
2020/07/10	0	0.00	12	9.02	9.00	-12	3,014	-0.40%
2020/07/09	5	9.20	15	9.48	9.48	-10	2,863	-0.35%
2020/07/08	25	8.90	5	9.05	8.90	20	2,591	0.77%
2020/07/07	0	0.00	3	8.54	8.47	-3	2,372	-0.13%
2020/07/03	3	8.46	0	0.00	8.44	3	2,293	0.13%
2020/07/02	3	8.55	0	0.00	8.58	3	2,230	0.13%
2020/06/29	0	0.00	1	8.80	8.76	-1	2,037	-0.05%
2020/06/24	2	8.78	0	0.00	8.75	2	2,036	0.10%
2020/06/17	4	8.96	0	0.00	8.95	4	1,829	0.22%
2020/06/16	1	8.94	22	8.98	8.91	-21	1,827	-1.15%
2020/06/10	0	0.00	7	9.25	9.09	-7	1,838	-0.38%
2020/06/09	7	9.56	0	0.00	9.28	7	1,859	0.38%
2020/06/04	0	0.00	15	9.50	9.51	-15	1,878	-0.80%
2020/06/02	0	0.00	1	9.38	9.36	-1	2,092	-0.05%
2020/06/01	3	9.29	0	0.00	9.28	3	2,170	0.14%
2020/05/28	1	9.23	0	0.00	9.23	1	2,186	0.05%
2020/05/25	2	9.48	0	0.00	9.40	2	2,274	0.09%
2020/05/22	5	9.75	0	0.00	9.43	5	2,317	0.22%
2020/05/20	0	0.00	1	9.62	9.56	-1	2,348	-0.04%
2020/05/18	4	9.54	0	0.00	9.40	4	2,421	0.17%
2020/05/15	1	9.83	0	0.00	9.80	1	2,483	0.04%
2020/05/13	0	0.00	4	10.68	10.60	-4	2,679	-0.15%
2020/05/12	1	10.40	0	0.00	10.30	1	2,789	0.04%
2020/05/11	0	0.00	2	10.55	10.45	-2	2,791	-0.07%
2020/05/07	0	0.00	2	10.55	10.55	-2	2,836	-0.07%
2020/04/30	0	0.00	2	10.05	10.05	-2	2,749	-0.07%
2020/04/29	2	10.00	0	0.00	9.98	2	2,739	0.07%
2020/04/28	0	0.00	1	9.95	9.96	-1	2,718	-0.04%
2020/04/21	1.4	9.54	0	0.00	9.12	1.4	2,756	0.05%
2020/04/17	8	9.91	0	0.00	9.90	8	2,767	0.29%
2020/04/16	0	0.00	3	9.63	9.77	-3	2,737	-0.11%
2020/04/15	0	0.00	4	9.73	9.63	-4	2,734	-0.15%
2020/04/14	0	0.00	2	9.43	9.45	-2	2,765	-0.07%
2020/04/13	0	0.00	1	9.34	9.33	-1	2,783	-0.04%
2020/04/06	0	0.00	2	9.16	9.10	-2	2,939	-0.07%
2020/03/31	1	9.20	2	9.13	9.03	-1	3,021	-0.03%
2020/03/27	5	8.77	0	0.00	8.68	5	2,969	0.17%
2020/03/26	0.2	8.85	3	8.74	8.90	-2.8	2,939	-0.10%
2020/03/25	0	0.00	1	8.55	8.38	-1	2,949	-0.03%
2020/03/23	2.1	7.74	0	0.00	7.55	2.1	2,916	0.07%
2020/03/20	7	8.18	0	0.00	8.16	7	2,917	0.24%
2020/03/19	7	8.12	0	0.00	7.83	7	2,890	0.24%
2020/03/18	0	0.00	1	8.89	8.69	-1	2,879	-0.03%
2020/03/17	1	9.02	0	0.00	8.80	1	2,865	0.03%
2020/03/16	2	10.00	2	10.30	9.52	0	2,858	0.00%
2020/03/13	2	9.91	0	0.00	10.15	2	2,852	0.07%
2020/03/05	1	12.05	3.9	13.05	13.05	-2.9	2,797	-0.10%
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/03/03	0	0.00	3	12.10	12.10	-3	2,936	-0.10%
2020/02/25	1	12.60	0	0.00	12.90	1	2,931	0.03%
2020/02/19	0	0.00	30	13.95	13.75	-30	2,819	-1.06%
2020/02/18	30	13.69	0	0.00	13.65	30	2,760	1.09%
2020/02/17	0	0.00	1	14.00	13.90	-1	2,688	-0.04%
2020/01/02	0	0.00	2	13.00	12.75	-2	2,330	-0.09%
2019/12/30	1.5	12.95	1	12.90	12.80	0.5	2,349	0.02%
2019/12/26	0	0.00	0.2	12.50	12.60	-0.2	2,325	-0.01%
2019/12/24	0	0.00	1	12.10	12.00	-1	2,356	-0.04%
2019/12/18	0	0.00	1.8	11.93	12.00	-1.8	2,505	-0.07%
2019/12/17	0.1	11.85	0	0.00	11.90	0.1	2,566	0.00%
2019/12/13	0	0.00	2	11.85	11.90	-2	2,580	-0.08%
2019/12/05	0	0.00	1	12.45	12.35	-1	2,619	-0.04%
2019/12/04	0	0.00	2.8	12.51	12.40	-2.8	2,588	-0.11%
2019/12/03	0	0.00	11	12.60	12.65	-11	2,504	-0.44%
2019/11/22	15	7.52	2	7.65	7.55	13	2,379	0.55%
2019/11/21	3	7.06	0	0.00	7.13	3	2,166	0.14%
2019/11/15	0.1	7.49	1	7.46	7.53	-0.9	2,225	-0.04%
2019/11/12	1	6.89	0	0.00	6.91	1	2,253	0.04%
2019/11/08	0	0.00	5	7.03	7.03	-5	2,329	-0.21%
2019/11/07	6	7.04	0	0.00	7.05	6	2,434	0.25%
2019/11/06	0	0.00	0.2	7.13	7.16	-0.2	2,463	-0.01%
2019/10/25	0	0.00	0	7.38	7.38	0	3,364	0.00%
2019/10/21	5	7.55	0	0.00	7.56	5	3,562	0.14%
2019/10/16	0	0.00	2	7.69	7.72	-2	3,501	-0.06%
2019/10/09	5	7.06	3	7.03	7.02	2	3,391	0.06%
2019/09/24	0	0.00	2	8.46	8.40	-2	3,545	-0.06%
2019/09/23	6	8.42	0	0.00	8.39	6	3,535	0.17%
2019/08/27	0	0.00	1	8.12	8.07	-1	4,159	-0.02%
2019/08/12	0	0.00	4	8.75	8.58	-4	4,877	-0.08%
2019/08/07	1	8.38	0	0.00	8.21	1	5,226	0.02%
2019/08/06	7	8.50	1	8.53	8.47	6	5,246	0.11%
2019/08/05	5	8.55	0	0.00	8.35	5	5,190	0.10%
2019/08/02	9	9.13	0	0.00	8.88	9	5,134	0.18%
2019/08/01	21	9.44	30	9.33	9.13	-9	5,062	-0.18%
2019/07/31	6	9.32	6	9.31	9.26	0	5,053	0.00%
2019/07/30	4	8.94	7	8.85	8.90	-3	4,943	-0.06%
2019/07/29	25	9.00	17	9.01	9.13	8	4,788	0.17%
2019/07/26	1	8.50	0	0.00	8.39	1	4,538	0.02%
2019/07/25	8	8.59	0	0.00	8.49	8	4,455	0.18%
2019/07/19	0	0.00	1	8.33	8.25	-1	4,315	-0.02%
2019/07/12	5	8.35	5	8.48	8.35	0	4,277	0.00%
2019/07/01	0	0.00	20	8.03	8.05	-20	4,017	-0.50%
2019/06/21	3	8.68	0	0.00	8.55	3	4,203	0.07%
2019/06/20	0	0.00	1	8.81	8.80	-1	4,160	-0.02%
2019/06/14	2	9.10	1	8.89	8.83	1	3,973	0.03%
2019/06/13	1	8.89	5	8.89	8.90	-4	3,886	-0.10%
2019/06/11	0	0.00	4	9.00	8.86	-4	3,783	-0.11%
2019/06/10	9	9.16	1	9.36	9.12	8	3,717	0.22%
2019/06/06	33	9.14	10	9.22	9.02	23	3,622	0.63%
2019/06/05	0	0.00	5	8.91	8.91	-5	3,388	-0.15%
2019/06/04	0	0.00	3	8.00	8.10	-3	3,248	-0.09%
2019/05/31	3	8.35	0	0.00	8.33	3	3,252	0.09%
2019/05/30	2	8.35	0	0.00	8.38	2	3,237	0.06%
2019/05/27	0	0.00	2	8.49	8.32	-2	3,208	-0.06%
2019/05/24	1	8.60	0	0.00	8.55	1	3,172	0.03%
2019/05/22	5	8.60	10	9.00	8.76	-5	3,098	-0.16%
2019/05/21	19	9.16	17	9.35	9.30	2	3,054	0.07%
2019/05/20	20	9.29	23	8.86	8.82	-3	2,759	-0.11%
2019/05/17	2	8.40	16	8.66	9.05	-14	2,559	-0.55%
2019/05/16	17	8.32	21	8.30	8.40	-4	2,212	-0.18%
2019/05/15	0	0.00	1	7.64	7.64	-1	1,811	-0.06%
2019/05/14	0	0.00	9	6.60	6.95	-9	1,820	-0.49%
2019/05/02	0	0.00	5	6.10	6.11	-5	1,525	-0.33%
2019/04/29	0	0.00	4	6.05	5.98	-4	1,525	-0.26%
2019/04/22	0	6.32	0	0.00	6.38	0	1,609	0.00%
2019/04/18	3	6.37	0	0.00	6.35	3	1,597	0.19%
2019/04/16	3	6.41	0	0.00	6.41	3	1,550	0.19%
2019/04/09	0	0.00	30	6.25	6.26	-30	1,456	-2.06%
2019/04/08	0	0.00	12	6.06	6.03	-12	1,445	-0.83%
2019/04/02	30	6.07	0	0.00	6.03	30	1,405	2.14%
2019/04/01	3	5.80	0	0.00	5.85	3	1,363	0.22%
2019/03/29	0	0.00	25	6.40	6.30	-25	1,221	-2.05%
2019/03/21	0	0.00	3	7.67	7.42	-3	1,131	-0.27%
2019/03/12	3	7.90	0	0.00	7.93	3	1,109	0.27%
2019/03/04	4	8.10	0	0.00	8.04	4	1,209	0.33%
2019/02/21	0	0.00	2	8.16	8.08	-2	1,344	-0.15%
2019/01/25	0	0.00	10	7.93	7.93	-10	1,418	-0.71%
2019/01/23	10	7.95	0	0.00	7.93	10	1,438	0.70%
2019/01/17	0	0.00	3	8.00	7.84	-3	1,505	-0.20%
2019/01/16	2	8.00	0	0.00	8.00	2	1,487	0.13%
2019/01/08	3	7.26	0	0.00	7.25	3	1,569	0.19%
2018/12/21	0	0.00	2	7.22	7.21	-2	1,922	-0.10%
2018/11/26	0	0.00	2	8.02	7.90	-2	3,661	-0.05%
2018/11/14	2	7.86	0	0.00	8.04	2	3,890	0.05%
2018/11/08	6	7.80	0	0.00	7.74	6	3,889	0.15%
2018/11/07	24	7.80	0	0.00	7.82	24	3,911	0.61%
2018/11/06	1	7.80	0	0.00	7.70	1	3,932	0.03%
2018/11/02	2	7.80	0	0.00	7.57	2	3,885	0.05%
2018/10/25	10	7.09	60	7.07	7.05	-50	3,765	-1.33%
2018/10/11	0	0.00	2	7.74	7.73	-2	3,724	-0.05%
2018/10/03	0	0.00	2	9.71	9.57	-2	3,691	-0.05%
2018/10/02	2	9.86	0	0.00	9.87	2	3,681	0.05%
2018/10/01	2	10.30	0	0.00	10.15	2	3,623	0.06%
2018/09/27	1	10.10	1	10.25	10.05	0	3,568	0.00%
2018/09/26	11	10.25	0	0.00	10.20	11	3,553	0.31%
2018/09/25	0	0.00	1	10.50	10.25	-1	3,549	-0.03%
2018/09/20	2	10.85	0	0.00	10.35	2	3,477	0.06%
2018/09/19	10	10.35	15	10.80	10.90	-5	3,476	-0.14%
2018/09/18	3	10.20	0	0.00	10.05	3	3,279	0.09%
2018/09/17	10	10.55	0	0.00	10.15	10	3,256	0.31%
2018/09/14	1	10.45	0	0.00	10.45	1	3,262	0.03%
2018/09/13	3	10.50	1	10.65	10.50	2	3,199	0.06%
2018/09/07	1	10.15	1	10.25	10.15	0	2,941	0.00%
2018/09/06	0	0.00	1	10.70	10.55	-1	2,876	-0.03%
2018/09/05	1	10.45	1	10.75	10.40	0	2,783	0.00%
2018/09/04	1	10.90	0	0.00	10.95	1	2,704	0.04%
2018/09/03	3	10.50	22	10.67	10.60	-19	2,515	-0.76%
2018/08/31	0	0.00	3	9.90	9.90	-3	2,230	-0.13%
2018/08/30	0	0.00	1	9.00	9.00	-1	2,140	-0.05%
2018/08/28	0	0.00	5	8.57	8.61	-5	2,224	-0.22%
2018/08/24	1	9.19	1	8.77	8.62	0	2,187	0.00%
2018/08/23	5	8.15	3	8.58	8.61	2	2,082	0.10%
2018/08/16	0	0.00	5	7.75	7.84	-5	1,907	-0.26%
2018/08/15	0	0.00	30	8.06	8.04	-30	1,927	-1.56%
2018/08/13	2	8.36	0	0.00	8.03	2	1,911	0.10%
2018/08/01	0	0.00	2	9.51	9.49	-2	2,331	-0.09%
2018/07/26	20	9.60	20	9.65	9.57	0	2,418	0.00%
2018/07/23	1	9.23	0	0.00	9.25	1	2,460	0.04%
2018/07/19	30	9.66	30	9.71	9.66	0	2,480	0.00%
2018/07/18	3	9.55	0	0.00	10.00	3	2,487	0.12%
2018/07/03	1	9.69	19	9.63	9.50	-18	2,381	-0.76%
2018/07/02	2	10.18	0	0.00	10.00	2	2,354	0.08%
2018/06/28	9	10.51	7	10.81	10.60	2	2,324	0.09%
2018/06/27	1	10.60	2	10.25	10.20	-1	2,421	-0.04%
2018/06/19	1	12.10	0	0.00	12.10	1	2,219	0.05%
2018/06/15	1	12.10	0	0.00	12.35	1	2,224	0.04%
2018/06/13	0	0.00	1	12.35	12.25	-1	2,242	-0.04%
2018/06/12	2	12.20	5	12.15	12.10	-3	2,216	-0.14%
2018/06/07	2	12.40	0	0.00	12.35	2	2,273	0.09%
2018/06/06	0	0.00	3	12.20	12.50	-3	2,262	-0.13%
2018/06/05	0	0.00	5	12.09	12.05	-5	2,149	-0.23%
2018/06/04	15	12.45	19	12.37	12.30	-4	2,168	-0.18%
2018/06/01	0	0.00	19	12.20	12.35	-19	2,175	-0.87%
2018/05/28	1	12.20	0	0.00	12.05	1	2,131	0.05%
2018/05/23	0	0.00	50	12.05	12.05	-50	2,134	-2.34%
2018/05/22	0	0.00	10	12.44	12.30	-10	2,121	-0.47%
2018/05/17	0	0.00	2	12.70	12.50	-2	2,224	-0.09%
2018/05/16	1	12.40	0	0.00	12.60	1	2,230	0.04%
2018/05/15	0	0.00	24	12.98	12.60	-24	2,184	-1.10%
2018/05/14	4	13.90	0	0.00	13.85	4	2,150	0.19%
2018/05/11	0	0.00	2	13.50	13.85	-2	1,992	-0.10%
2018/05/04	2	13.50	0	0.00	13.15	2	1,880	0.11%
2018/05/03	16	13.23	0	0.00	13.05	16	1,840	0.87%
2018/05/02	1	13.10	0	0.00	12.85	1	1,819	0.05%
2018/04/26	5	12.23	42	12.60	12.15	-37	1,757	-2.11%
2018/04/25	10	12.75	2	12.60	12.60	8	1,743	0.46%
2018/04/24	4	12.75	2	12.80	12.60	2	1,737	0.12%
2018/04/20	2	13.45	2	13.55	13.60	0	1,743	0.00%
2018/04/17	0	0.00	2	13.60	13.50	-2	1,746	-0.11%
2018/04/16	10	13.95	0	0.00	13.80	10	1,755	0.57%
2018/04/13	0	0.00	1	13.90	13.95	-1	1,768	-0.06%
2018/04/12	0	0.00	6	14.23	14.10	-6	1,789	-0.34%
2018/03/31	5	14.10	1	14.05	14.00	4	1,766	0.23%
2018/03/30	3	13.97	10	14.10	14.30	-7	1,763	-0.40%
2018/03/19	111	16.05	0	0.00	15.90	111	1,733	6.40%	大買/鉅額交易
2018/03/15	0	0.00	1	15.60	15.70	-1	1,687	-0.06%
2018/03/14	10	15.77	0	0.00	15.80	10	1,702	0.59%
2018/03/01	10	15.10	0	0.00	15.10	10	1,907	0.52%
2018/02/09	2	13.70	2	14.60	14.50	0	2,053	0.00%
2018/02/08	1	14.00	10	14.10	14.00	-9	1,974	-0.46%
2018/02/06	11	14.45	0	0.00	14.10	11	2,043	0.54%
2018/02/02	0	0.00	2	15.85	15.90	-2	2,043	-0.10%
2018/01/30	0	0.00	3	16.03	15.95	-3	2,139	-0.14%
2018/01/29	1	15.90	23	15.99	15.90	-22	2,150	-1.02%
2018/01/26	0	0.00	4	16.00	15.95	-4	2,184	-0.18%
2018/01/25	10	16.05	0	0.00	15.90	10	2,200	0.45%
2018/01/18	0	0.00	1	16.45	16.40	-1	2,399	-0.04%
2018/01/17	0	0.00	3	16.45	16.55	-3	2,476	-0.12%
2018/01/16	0	0.00	3	16.22	16.25	-3	2,467	-0.12%
2018/01/10	1	16.05	0	0.00	15.95	1	2,801	0.04%
2018/01/08	10	17.00	0	0.00	16.55	10	3,387	0.30%
2018/01/03	0	0.00	16	16.65	16.60	-16	3,679	-0.43%
2018/01/02	1	16.50	0	0.00	16.50	1	3,990	0.03%