合機 (1618)-大昌-新店券商分點個股進出

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

合機

(1618)

可現股當沖

股價
49.55
漲跌
▲0.25
漲幅
+0.51%
成交量
3,101張
產業
上市電器電纜類股
187人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合機 (1618)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/27	9	49.06	8	49.55	49.30	1	16,285	0.01%
2024/05/24	7	48.39	6	48.44	48.40	1	16,429	0.01%
2024/05/23	15	49.11	19	48.16	48.05	-4	16,523	-0.02%
2024/05/22	10	50.92	9	50.55	50.60	1	16,506	0.01%
2024/05/21	1	51.80	0.3	51.90	52.00	0.7	16,571	0.00%
2024/05/20	10.3	53.14	12	52.57	51.60	-1.7	16,488	-0.01%
2024/05/17	6	51.90	7	51.39	51.20	-1	16,286	-0.01%
2024/05/16	6	53.12	10	52.78	52.30	-4	16,225	-0.02%
2024/05/15	28	52.32	24	53.08	52.00	4	16,148	0.02%
2024/05/14	12	50.73	13	51.12	50.80	-1	15,915	-0.01%
2024/05/13	13	48.65	12	48.30	49.90	1	15,792	0.01%
2024/05/10	13	48.85	12	50.09	50.00	1	15,712	0.01%
2024/05/09	22	50.55	18.3	50.02	49.55	3.7	15,682	0.02%
2024/05/08	70.3	52.38	57.3	52.72	52.70	13	15,438	0.08%
2024/05/07	18.3	48.36	16.4	47.87	51.60	2	14,637	0.01%
2024/05/06	41	47.22	13	47.62	46.95	28	14,207	0.20%
2024/05/03	23	49.98	29.1	48.73	48.55	-6.1	14,072	-0.04%
2024/05/02	18	52.08	9	52.23	51.10	9	13,860	0.06%
2024/04/30	12	52.94	9	53.24	53.20	3	13,667	0.02%
2024/04/29	12	55.21	11.3	55.25	54.20	0.7	13,506	0.01%
2024/04/26	37.3	57.45	30	57.07	57.30	7.3	13,344	0.05%
2024/04/25	14	56.24	21	56.88	55.60	-7	13,004	-0.05%
2024/04/24	29.1	58.57	17.4	59.42	57.70	11.7	12,793	0.09%
2024/04/23	16.4	57.66	10	56.26	55.60	6.4	12,160	0.05%
2024/04/22	29.2	62.61	17.5	61.56	57.80	11.7	11,661	0.10%
2024/04/19	33	63.39	21.3	63.26	64.20	11.7	11,037	0.11%
2024/04/18	1	58.00	1	58.40	58.40	0	10,272	0.00%
2024/04/17	9	51.08	13	52.35	53.10	-4	10,142	-0.04%
2024/04/16	34	49.26	54	49.17	48.30	-20	9,770	-0.20%
2024/04/15	15	46.48	7	47.22	47.35	8	8,461	0.09%
2024/04/12	11.5	40.55	16.5	42.71	43.05	-5	7,923	-0.06%
2024/04/11	1	39.40	15	39.28	39.15	-14	7,673	-0.18%
2024/04/10	10	39.68	16.5	39.35	39.70	-6.5	7,632	-0.09%
2024/04/09	20	40.05	18	39.85	39.45	2	7,461	0.03%
2024/04/08	5.5	37.84	16	38.43	38.95	-10.5	7,147	-0.15%
2024/04/03	4	36.83	5	36.69	36.30	-1	7,110	-0.01%
2024/04/02	6	37.22	10	37.14	37.20	-4	7,314	-0.05%
2024/04/01	8	37.43	4	37.40	37.45	4	7,316	0.05%
2024/03/29	18	37.26	13.5	37.23	37.30	4.5	7,312	0.06%
2024/03/28	7	38.24	8	38.39	38.45	-1	7,220	-0.01%
2024/03/27	29	38.84	21	38.96	39.25	8	7,091	0.11%
2024/03/26	38.5	39.01	45	39.06	38.55	-6.5	6,734	-0.10%
2024/03/25	26	37.18	21	37.56	37.20	5	5,993	0.08%
2024/03/22	26	36.64	40	36.77	36.65	-14	5,764	-0.24%
2024/03/21	3	35.02	38	35.72	35.45	-35	5,468	-0.64%
2024/03/20	45	34.79	8	34.61	34.55	37	5,543	0.67%
2024/03/19	8	35.89	16	36.16	35.70	-8	5,701	-0.14%
2024/03/18	4	34.64	8	34.86	34.90	-4	5,806	-0.07%
2024/03/15	10	34.65	8	34.73	33.90	2	6,818	0.03%
2024/03/14	15	34.89	14	34.79	34.75	1	7,454	0.01%
2024/03/13	25	35.25	27	35.13	34.55	-2	7,801	-0.03%
2024/03/12	11	33.99	15	34.39	34.55	-4	8,379	-0.05%
2024/03/11	3	31.67	4	32.61	32.80	-1	8,693	-0.01%
2024/03/08	16	32.05	15	32.15	31.40	1	8,729	0.01%
2024/03/07	17	33.88	25	34.09	33.65	-8	8,700	-0.09%
2024/03/06	25	35.99	19	35.88	35.40	6	8,734	0.07%
2024/03/05	16	34.88	14	35.15	35.30	2	8,703	0.02%
2024/03/04	16	35.14	4	35.25	34.85	12	8,713	0.14%
2024/03/01	42	35.66	32	35.29	35.75	10	8,597	0.12%
2024/02/29	17	34.76	27	34.62	34.90	-10	8,262	-0.12%
2024/02/27	31	33.33	7	33.67	33.60	24	8,043	0.30%
2024/02/26	7	33.64	26	33.58	32.70	-19	7,852	-0.24%
2024/02/23	7	32.80	5	33.20	32.45	2	7,712	0.03%
2024/02/22	2	32.40	19	33.07	33.00	-17	7,647	-0.22%
2024/02/21	3	31.88	3	31.95	31.85	0	7,517	0.00%
2024/02/19	3	32.80	22	32.98	32.45	-19	7,511	-0.25%
2024/02/16	6	31.63	8	31.58	32.10	-2	7,580	-0.03%
2024/02/15	4	29.88	6	30.52	30.60	-2	7,540	-0.03%
2024/02/05	26	30.69	0	0.00	30.40	26	7,532	0.35%
2024/02/02	4	31.48	2	31.68	31.35	2	7,577	0.03%
2024/02/01	5	31.48	42	31.42	31.80	-37	7,544	-0.49%
2024/01/31	1	29.90	0	0.00	30.05	1	7,473	0.01%
2024/01/29	0	0.00	1	29.75	30.40	-1	7,482	-0.01%
2024/01/26	1	29.60	0	0.00	29.65	1	7,477	0.01%
2024/01/25	2	29.95	0	0.00	29.80	2	7,480	0.03%
2024/01/24	2	30.55	2	30.48	30.40	0	7,479	0.00%
2024/01/23	1	30.35	1	30.30	30.25	0	7,508	0.00%
2024/01/22	3	29.95	1.7	29.97	29.85	1.3	7,517	0.02%
2024/01/19	12	29.79	1	29.70	29.60	11	7,544	0.15%
2024/01/18	7	29.99	0	0.00	29.90	7	7,570	0.09%
2024/01/17	6	30.48	2	30.15	30.15	4	7,784	0.05%
2024/01/16	5	30.89	1	30.65	30.65	4	7,853	0.05%
2024/01/15	3	31.95	4	31.71	31.75	-1	7,828	-0.01%
2024/01/12	3	30.80	2	30.80	30.65	1	7,784	0.01%
2024/01/11	7	30.69	5	31.16	30.70	2	7,788	0.03%
2024/01/10	8	30.99	0	0.00	30.60	8	7,793	0.10%
2024/01/09	8	31.53	2	31.28	31.35	6	7,801	0.08%
2024/01/08	1	31.40	0	0.00	31.45	1	7,762	0.01%
2024/01/05	6	32.22	2	32.60	31.90	4	7,744	0.05%
2024/01/03	12	32.19	5	31.91	31.85	7	7,677	0.09%
2024/01/02	4	33.16	18.2	33.41	32.85	-14.2	7,661	-0.18%
2023/12/29	13	32.14	8	32.59	32.65	5	7,617	0.07%
2023/12/28	11.2	33.17	29	32.84	32.95	-17.9	7,547	-0.24%
2023/12/27	7	31.47	2	31.50	31.30	5	7,423	0.07%
2023/12/26	3	30.90	0	0.00	30.95	3	7,687	0.04%
2023/12/25	1	30.90	0	0.00	30.80	1	8,112	0.01%
2023/12/22	5	31.55	0	0.00	31.30	5	8,669	0.06%
2023/12/21	9	32.06	8	32.20	31.75	1	8,812	0.01%
2023/12/20	8	32.36	3	32.30	32.35	5	8,767	0.06%
2023/12/19	6	32.25	15	32.70	32.35	-9	8,735	-0.10%
2023/12/18	19	33.67	3	33.85	33.25	16	8,681	0.18%
2023/12/15	4	34.23	12	34.06	34.00	-8	8,631	-0.09%
2023/12/14	54	35.83	67	35.64	35.30	-13	8,502	-0.15%
2023/12/13	14	36.11	7	35.69	35.60	7	8,285	0.08%
2023/12/12	78	38.04	44	38.04	36.90	34	8,080	0.42%
2023/12/11	42	35.24	50.2	36.02	36.30	-8.2	7,104	-0.12%
2023/12/08	35	31.87	40	32.46	33.00	-5	6,508	-0.08%
2023/12/07	77	31.59	42	32.16	30.00	35	6,119	0.57%
2023/12/06	20	31.60	19	32.77	33.30	1	5,555	0.02%
2023/12/05	2	30.25	6	30.53	30.30	-4	5,240	-0.08%
2023/12/04	1	29.80	5	30.35	29.80	-4	5,346	-0.07%
2023/12/01	2	29.40	23	29.99	29.75	-21	5,382	-0.39%
2023/11/30	0	0.00	2	29.20	28.95	-2	5,289	-0.04%
2023/11/29	3	28.73	1	28.70	28.65	2	5,293	0.04%
2023/11/27	0	0.00	10	28.39	27.55	-10	5,274	-0.19%
2023/11/24	4	28.01	8	28.27	28.35	-4	5,220	-0.08%
2023/11/23	1	27.75	0	0.00	27.35	1	5,164	0.02%
2023/11/17	1	27.40	0	0.00	27.50	1	5,162	0.02%
2023/11/16	1	27.45	0	0.00	27.70	1	5,162	0.02%
2023/11/15	8	27.99	1	27.25	27.75	7	5,118	0.14%
2023/11/14	0	0.00	1	25.85	25.80	-1	5,005	-0.02%
2023/11/13	1	25.30	1	25.50	25.30	0	5,008	0.00%
2023/11/10	4	25.25	2	25.40	25.25	2	5,020	0.04%
2023/11/09	0	0.00	2	27.20	27.65	-2	4,974	-0.04%
2023/11/08	5	27.10	1	27.30	27.25	4	4,985	0.08%
2023/11/07	2	26.90	2	26.60	26.65	0	5,005	0.00%
2023/11/06	0	0.00	3	26.62	26.85	-3	5,039	-0.06%
2023/11/03	1	26.15	6	26.18	26.15	-5	5,057	-0.10%
2023/11/02	7	26.11	1	26.05	26.10	6	5,092	0.12%
2023/11/01	3	25.80	7	25.76	25.80	-4	5,108	-0.08%
2023/10/31	9	27.12	2	26.90	26.00	7	5,144	0.14%
2023/10/30	1	27.35	1	27.50	27.00	0	5,241	0.00%
2023/10/27	3	27.40	2	27.65	27.35	1	5,265	0.02%
2023/10/26	4	28.30	3	28.65	28.05	1	5,298	0.02%
2023/10/25	18	28.36	19	29.19	28.50	-1	5,380	-0.02%
2023/10/24	5	26.81	12	26.86	27.90	-7	5,453	-0.13%
2023/10/23	4	25.35	4	25.36	25.40	0	5,966	0.00%
2023/10/20	0	0.00	3	24.83	24.85	-3	6,234	-0.05%
2023/10/19	4	25.58	2	25.53	25.45	2	6,382	0.03%
2023/10/18	8	26.42	3	26.72	25.90	5	6,454	0.08%
2023/10/17	5	27.86	7	27.76	27.20	-2	6,628	-0.03%
2023/10/16	9	28.12	2	28.20	28.05	7	6,888	0.10%
2023/10/13	2	27.80	3	27.82	27.90	-1	7,154	-0.01%
2023/10/12	4	27.73	4	27.83	27.85	0	7,489	0.00%
2023/10/11	4	27.49	17	27.59	27.30	-13	7,691	-0.17%
2023/10/06	9	28.34	4	28.34	28.20	5	7,745	0.06%
2023/10/05	16	28.97	24	29.09	28.75	-8	7,983	-0.10%
2023/10/04	14	28.75	8	28.90	28.65	6	8,210	0.07%
2023/10/03	25	29.05	13	28.98	28.80	12	8,314	0.14%
2023/10/02	24	30.32	15	30.12	29.80	9	8,230	0.11%
2023/09/28	12	30.17	65	30.00	30.60	-53	7,985	-0.66%
2023/09/27	47	29.38	39	29.39	28.95	8	7,567	0.11%
2023/09/26	12	28.08	16	28.36	28.10	-4	7,037	-0.06%
2023/09/21	1	26.30	0	0.00	26.35	1	6,851	0.01%
2023/09/20	2	27.00	0	0.00	26.95	2	6,837	0.03%
2023/09/19	1	27.75	0	0.00	27.70	1	6,820	0.01%
2023/09/18	1	28.35	0	0.00	28.30	1	6,788	0.01%
2023/09/15	1	28.10	0	0.00	28.70	1	6,776	0.01%
2023/09/13	5	28.60	2	28.28	28.15	3	6,648	0.05%
2023/09/11	13	29.09	12	27.82	27.75	1	6,504	0.02%
2023/09/08	3	28.55	3	28.77	29.00	0	6,194	0.00%
2023/09/07	7	28.26	18	28.42	29.00	-11	6,062	-0.18%
2023/09/06	4	27.65	21	27.78	27.65	-17	5,916	-0.29%
2023/09/05	0	0.00	11	27.19	27.35	-11	5,865	-0.19%
2023/09/04	14	26.69	6	26.50	26.45	8	5,997	0.13%
2023/09/01	6	26.10	0	0.00	26.85	6	6,083	0.10%
2023/08/30	2	24.65	0	0.00	24.65	2	6,205	0.03%
2023/08/28	5	24.08	5	24.25	24.25	0	6,292	0.00%
2023/08/25	3	24.10	1	24.10	24.05	2	6,292	0.03%
2023/08/24	1	24.50	1	24.30	24.30	0	6,290	0.00%
2023/08/23	2	24.53	1	24.50	24.45	1	6,308	0.02%
2023/08/22	0	0.00	2	24.63	24.45	-2	6,381	-0.03%
2023/08/21	1	24.95	0	0.00	24.80	1	6,462	0.02%
2023/08/18	8	25.45	0	0.00	25.00	8	6,515	0.12%
2023/08/17	4	24.74	5	25.35	25.65	-1	6,532	-0.02%
2023/08/16	10	24.28	12	24.59	25.05	-2	6,600	-0.03%
2023/08/15	1	24.90	0	0.00	24.85	1	6,664	0.02%
2023/08/14	1	25.30	1	24.60	24.60	0	6,666	0.00%
2023/08/11	6	25.85	1	25.50	25.45	5	6,644	0.08%
2023/08/10	4	26.23	4	26.19	25.80	0	6,619	0.00%
2023/08/09	3	27.03	2	27.15	27.00	1	6,591	0.02%
2023/08/08	5	27.70	4	27.68	27.40	1	6,579	0.02%
2023/08/07	6	27.65	5	27.83	28.00	1	6,562	0.02%
2023/08/04	6	26.67	10	27.31	28.00	-4	6,542	-0.06%
2023/08/02	9	27.68	34	27.80	27.35	-25	6,515	-0.38%
2023/08/01	11	27.74	7	27.49	27.35	4	6,406	0.06%
2023/07/31	4	28.78	2	27.90	27.90	2	6,381	0.03%
2023/07/28	26	28.68	3.4	28.43	28.70	22.6	6,338	0.36%
2023/07/27	12	29.56	20.2	30.30	29.20	-8.2	6,220	-0.13%
2023/07/26	43	30.48	20	30.40	29.30	23	5,948	0.39%
2023/07/25	28	28.21	57.2	29.10	29.15	-29.2	5,370	-0.54%
2023/07/24	16	26.26	43	26.30	26.50	-27	5,090	-0.53%
2023/07/21	5	26.09	3	26.08	26.15	2	4,928	0.04%
2023/07/20	39	27.85	27	27.59	26.85	12	4,859	0.25%
2023/07/19	24	28.19	0	0.00	27.50	24	4,650	0.52%
2023/07/18	22	29.05	25	29.43	29.50	-3	4,402	-0.07%
2023/07/17	23	26.06	44	25.51	26.85	-21	4,157	-0.51%
2023/07/14	61	24.85	7	24.93	24.55	54	3,838	1.41%
2023/07/13	1	23.80	1	24.35	23.80	0	3,682	0.00%
2023/07/12	10	25.09	23	24.49	24.15	-13	3,666	-0.35%
2023/07/11	17	24.69	36.2	24.53	25.05	-19.2	3,541	-0.54%
2023/07/10	0	0.00	25	23.38	23.40	-25	3,324	-0.75%
2023/07/07	0	0.00	17	21.35	21.30	-17	3,269	-0.52%
2023/07/06	20	22.00	8	21.91	21.95	12	3,343	0.36%
2023/07/05	15	21.30	3	21.35	21.50	12	3,299	0.36%
2023/07/04	10	20.70	12	20.83	21.15	-2	3,270	-0.06%
2023/06/30	0	0.00	1	20.05	20.05	-1	3,265	-0.03%
2023/06/29	3	19.80	3	19.75	19.75	0	3,489	0.00%
2023/06/27	3	19.75	2	19.85	19.60	1	3,701	0.03%
2023/06/20	2	19.98	3	20.25	20.35	-1	3,704	-0.03%
2023/06/19	0	0.00	15	20.32	20.10	-15	3,687	-0.41%
2023/06/16	15	20.27	7	20.10	20.25	8	3,668	0.22%
2023/06/15	7	19.68	0	0.00	19.70	7	3,637	0.19%
2023/06/14	0	0.00	1	19.75	19.70	-1	3,609	-0.03%
2023/06/13	0	0.00	4	19.45	19.50	-4	3,595	-0.11%
2023/06/12	15	19.40	22	19.32	19.25	-7	3,569	-0.20%
2023/06/09	10	20.10	11	20.03	20.10	-1	3,505	-0.03%
2023/06/08	54	20.76	9	20.42	20.10	45	3,447	1.31%
2023/06/07	30	22.24	56	22.23	22.30	-26	3,249	-0.80%
2023/06/06	2	21.63	22	22.23	21.55	-20	3,084	-0.65%
2023/06/05	26	21.34	2	20.83	21.35	24	2,983	0.80%
2023/06/02	52	20.23	11	20.52	20.35	41	2,870	1.43%
2023/06/01	0	0.00	4	19.93	19.85	-4	2,806	-0.14%
2023/05/29	2	18.90	0	0.00	18.85	2	2,727	0.07%
2023/05/26	4	19.65	1	20.10	19.20	3	2,696	0.11%
2023/05/25	1	20.30	2	19.93	20.35	-1	2,608	-0.04%
2023/05/24	1	19.25	5	19.40	19.55	-4	2,510	-0.16%
2023/05/22	0	0.00	4	20.48	20.80	-4	2,397	-0.17%
2023/05/19	5	19.99	14	19.95	19.70	-9	2,301	-0.39%
2023/05/18	0	0.00	8	19.34	19.35	-8	2,206	-0.36%
2023/05/17	0	0.00	10	19.10	19.10	-10	2,178	-0.46%
2023/05/16	8	18.91	2	18.95	18.80	6	2,158	0.28%
2023/05/15	6	18.93	1	19.00	18.70	5	2,132	0.23%
2023/05/12	5	19.06	2	18.90	19.30	3	2,117	0.14%
2023/05/11	5	19.06	2	18.90	18.75	3	2,091	0.14%
2023/05/10	6	19.18	2	19.13	19.10	4	2,061	0.19%
2023/05/09	0	0.00	5	18.95	19.05	-5	2,049	-0.24%
2023/05/08	1	19.20	0	19.05	19.25	1	2,018	0.05%
2023/05/05	7	18.63	10	18.74	18.80	-3	1,987	-0.15%
2023/05/04	3	19.10	0	0.00	19.05	3	1,965	0.15%
2023/05/03	5	18.57	0	0.00	18.85	5	1,936	0.26%
2023/05/02	0	0.00	8	18.95	18.95	-8	1,938	-0.41%
2023/04/28	5	18.47	15	18.53	18.75	-10	1,908	-0.52%
2023/04/26	0	0.00	3	18.00	18.10	-3	1,881	-0.16%
2023/04/25	14	18.33	2	17.78	17.80	12	1,878	0.64%
2023/04/21	0	0.00	8	18.34	18.00	-8	1,873	-0.43%
2023/04/20	17	18.87	2	18.65	18.65	15	1,834	0.82%
2023/04/19	3	18.92	1	18.85	18.85	2	1,811	0.11%
2023/04/18	6	18.97	0	0.00	18.65	6	1,794	0.33%
2023/04/17	5	19.59	1	19.55	19.50	4	1,758	0.23%
2023/04/14	6	19.37	20	19.50	19.85	-14	1,736	-0.81%
2023/04/13	4	18.53	2	18.53	18.40	2	1,582	0.13%
2023/04/12	4	18.51	8	18.74	18.70	-4	1,517	-0.26%
2023/04/11	38	18.15	4	17.86	17.85	34	1,406	2.42%
2023/04/10	1	17.25	0	0.00	17.25	1	1,287	0.08%
2023/04/07	1	17.00	0	0.00	17.05	1	1,253	0.08%
2023/04/06	0	0.00	1	17.20	17.00	-1	1,236	-0.08%
2023/03/30	1	17.25	0	0.00	17.10	1	1,148	0.09%
2023/03/29	0	0.00	0.2	17.25	17.25	-0.2	914	-0.02%
2023/03/27	0	0.00	3	15.93	16.05	-3	689	-0.43%
2023/03/23	0	0.00	5	15.10	15.15	-5	661	-0.76%
2023/03/07	0	0.00	1	15.00	15.00	-1	727	-0.14%
2023/03/06	1	14.70	1	14.80	14.80	0	729	0.00%
2023/03/01	0	0.00	17	14.70	14.75	-17	770	-2.21%
2023/02/24	0	0.00	23	14.72	14.70	-23	771	-2.98%
2023/02/23	0	0.00	1	15.05	15.05	-1	766	-0.13%
2023/02/22	0	0.00	2	15.05	15.05	-2	774	-0.26%
2023/02/20	1	14.90	0	0.00	15.00	1	818	0.12%
2023/02/16	0	0.00	3	14.88	14.90	-3	840	-0.36%
2023/02/15	1	14.85	0	0.00	14.80	1	850	0.12%
2023/02/14	1	14.70	1	14.75	14.75	0	862	0.00%
2023/02/13	5	14.70	5	14.65	14.70	0	875	0.00%
2023/02/10	2	14.80	2	14.75	14.75	0	902	0.00%
2023/02/09	0	0.00	1	15.10	15.05	-1	941	-0.11%
2023/02/08	2	14.95	2	15.00	14.95	0	951	0.00%
2023/02/07	1	15.00	0	0.00	14.95	1	961	0.10%
2023/02/06	1	14.95	0	0.00	15.00	1	970	0.10%
2023/02/03	2	15.08	3	15.10	15.00	-1	984	-0.10%
2023/02/02	24	15.21	1	15.20	15.20	23	982	2.34%
2023/02/01	25	15.36	3	15.52	15.35	22	995	2.21%
2023/01/31	1	15.55	2	15.45	15.55	-1	1,005	-0.10%
2023/01/16	10	14.85	10	14.75	14.90	0	1,186	0.00%
2023/01/12	1	15.10	1	14.85	14.85	0	1,220	0.00%
2023/01/10	2	14.80	0	0.00	14.75	2	1,180	0.17%
2023/01/05	6	15.78	5	15.64	15.40	1	1,135	0.09%
2023/01/04	5	15.28	6	15.36	15.45	-1	1,091	-0.09%
2022/12/29	1	14.50	0	0.00	14.35	1	1,025	0.10%
2022/12/12	30	14.82	3	14.85	14.75	27	1,352	2.00%
2022/12/09	0	0.00	1	14.70	14.40	-1	1,516	-0.07%
2022/11/25	1	14.25	28	14.30	14.10	-27	1,838	-1.47%
2022/11/21	2	13.75	0	0.00	13.65	2	1,786	0.11%
2022/11/18	28	13.74	2	13.65	13.65	26	1,782	1.46%
2022/11/17	1	13.80	0	0.00	13.80	1	1,770	0.06%
2022/11/16	11	14.25	9	14.15	13.90	2	1,754	0.11%
2022/11/15	2	14.75	0	0.00	14.75	2	1,716	0.12%
2022/11/07	0	0.00	7	15.43	15.45	-7	1,638	-0.43%
2022/11/03	0	0.00	2	15.00	15.15	-2	1,582	-0.13%
2022/10/25	5	15.25	5	14.80	15.20	0	1,436	0.00%
2022/10/24	4	15.15	4	15.11	15.15	0	1,372	0.00%
2022/10/21	0	0.00	1	14.15	14.15	-1	1,266	-0.08%
2022/10/20	0	0.00	5	13.10	13.30	-5	1,204	-0.42%
2022/10/19	0	0.00	2	13.15	13.20	-2	1,202	-0.17%
2022/10/04	0	0.00	1	14.15	14.10	-1	1,133	-0.09%
2022/10/03	1	14.20	0	0.00	14.05	1	1,121	0.09%
2022/09/27	0	0.00	1	14.00	14.05	-1	1,080	-0.09%
2022/09/26	2	13.55	0	0.00	13.40	2	1,065	0.19%
2022/09/21	3	15.22	0	0.00	14.85	3	996	0.30%
2022/09/20	5	15.36	1	15.85	15.20	4	907	0.44%
2022/09/19	2	15.88	1	16.25	15.70	1	831	0.12%
2022/09/16	2	16.33	14	16.07	16.00	-12	744	-1.61%
2022/09/15	2	15.83	7	15.91	16.00	-5	547	-0.91%
2022/09/14	0	0.00	1	14.55	14.55	-1	320	-0.31%
2022/09/13	2	15.03	0	0.00	14.90	2	288	0.69%
2022/05/16	1	12.35	1	12.30	12.30	0	328	0.00%
2022/05/12	0	0.00	3	12.50	12.20	-3	328	-0.91%
2022/05/11	4	12.58	1	12.50	12.50	3	326	0.92%
2022/05/06	1	13.25	1	13.30	13.30	0	315	0.00%
2022/04/22	0	0.00	1	14.45	14.35	-1	300	-0.33%
2022/04/20	4	14.60	0	0.00	14.60	4	298	1.34%
2022/04/18	0	0.00	2	14.40	14.35	-2	275	-0.73%
2022/04/15	2	14.55	0	0.00	14.55	2	243	0.82%
2022/04/14	1	14.10	4	14.00	14.10	-3	221	-1.35%
2022/03/15	2	13.03	2	13.03	13.00	0	236	0.00%
2022/03/14	1	13.20	1.6	13.30	13.35	-0.6	230	-0.26%
2022/01/21	1	13.85	1	13.70	13.70	0	342	0.00%
2022/01/20	0	0.00	1	13.90	14.00	-1	341	-0.29%
2022/01/18	0	0.00	4	14.03	14.00	-4	345	-1.16%
2022/01/17	1	13.80	2	13.85	13.85	-1	349	-0.29%
2022/01/14	8	13.88	2	13.80	13.80	6	351	1.71%
2022/01/10	0	0.00	2	14.20	14.10	-2	361	-0.55%
2022/01/07	0	0.00	3	14.20	14.20	-3	368	-0.81%
2022/01/06	0	0.00	7	14.33	14.30	-7	374	-1.87%
2022/01/03	4	14.48	0	0.00	14.50	4	392	1.02%
2021/12/30	3	14.55	0	0.00	14.50	3	399	0.75%
2021/12/28	2	14.40	0	0.00	14.40	2	427	0.47%
2021/12/27	3	14.40	0	0.00	14.50	3	436	0.69%
2021/12/22	1	14.30	1	14.35	14.35	0	447	0.00%
2021/11/24	0	0.00	1	14.45	14.50	-1	516	-0.19%
2021/11/23	1.2	14.54	2	14.45	14.40	-0.8	523	-0.15%
2021/11/22	0	0.00	2	14.70	14.65	-2	542	-0.37%
2021/11/19	0	0.00	2	14.90	14.80	-2	592	-0.34%
2021/11/18	3	14.45	0	0.00	14.80	3	1,030	0.29%
2021/11/17	2	14.45	1	14.45	14.65	1	1,039	0.10%
2021/11/16	9	14.40	8	14.35	14.40	1	1,041	0.10%
2021/11/11	3	15.25	3	15.32	15.40	0	1,052	0.00%
2021/11/08	0	0.00	3	15.20	15.05	-3	1,060	-0.28%
2021/11/05	2.2	15.27	1	15.35	15.25	1.2	1,068	0.11%
2021/11/04	0.4	15.10	2	15.15	15.25	-1.6	1,066	-0.15%
2021/11/02	1	14.90	0	0.00	14.60	1	1,063	0.09%
2021/11/01	0	0.00	2	14.55	14.90	-2	1,070	-0.19%
2021/10/25	0	0.00	2	14.35	14.35	-2	1,125	-0.18%
2021/10/21	2	14.25	2	14.43	14.30	0	1,143	0.00%
2021/10/19	1	14.15	1	14.30	14.30	0	1,165	0.00%
2021/10/06	0	0.00	5	13.45	13.25	-5	1,205	-0.41%
2021/10/04	20	13.85	11	13.67	13.35	9	1,268	0.71%
2021/10/01	3	13.92	1	13.90	14.00	2	1,283	0.16%
2021/09/28	0	0.00	1	14.90	14.90	-1	1,313	-0.08%
2021/09/24	0	0.00	20	14.10	14.05	-20	1,338	-1.49%
2021/09/23	21	14.00	20	14.10	13.90	1	1,384	0.07%
2021/09/17	0	0.00	13	14.05	14.15	-13	1,512	-0.86%
2021/09/16	13	14.28	3	14.30	14.20	10	1,530	0.65%
2021/09/15	10	14.05	10	14.20	14.20	0	1,550	0.00%
2021/09/14	5	14.25	0	0.00	14.15	5	1,570	0.32%
2021/09/13	25	14.26	10	14.35	14.30	15	1,598	0.94%
2021/08/26	0	0.00	1	13.45	13.35	-1	2,079	-0.05%
2021/08/25	2	12.55	2	12.70	13.05	0	2,093	0.00%
2021/08/23	0	0.00	1	12.90	13.20	-1	2,155	-0.05%
2021/08/18	6	12.28	7	12.49	13.05	-1	2,201	-0.05%
2021/08/17	22	12.81	21	12.65	12.50	1	2,205	0.05%
2021/08/16	5	13.72	0	0.00	13.50	5	2,175	0.23%
2021/08/13	1	13.45	1	13.40	13.40	0	1,760	0.00%
2021/08/12	0	0.00	2	13.73	13.70	-2	1,801	-0.11%
2021/08/11	2	13.95	0	0.00	13.50	2	1,946	0.10%
2021/08/09	10	14.75	10	14.51	14.40	0	2,025	0.00%
2021/08/05	1	15.15	1	15.10	15.10	0	2,162	0.00%
2021/07/29	1	15.50	1	15.60	15.60	0	2,589	0.00%
2021/07/27	2	16.08	0	0.00	15.85	2	2,833	0.07%
2021/07/23	2	15.55	2	15.70	15.90	0	3,024	0.00%
2021/07/22	6	15.64	6	15.45	15.45	0	3,211	0.00%
2021/07/20	1	15.90	1	16.05	16.05	0	3,503	0.00%
2021/07/19	1	16.10	1	16.20	16.25	0	3,603	0.00%
2021/07/16	4	15.95	4	16.08	16.05	0	3,842	0.00%
2021/07/14	9	15.22	9	15.22	15.20	0	3,981	0.00%
2021/07/13	3	15.67	7	15.61	15.55	-4	4,091	-0.10%
2021/07/12	18	16.01	15	15.79	15.75	3	4,213	0.07%
2021/07/09	7	16.35	2	16.33	16.25	5	4,344	0.12%
2021/07/08	2	16.90	7	17.04	17.05	-5	4,494	-0.11%
2021/07/07	0	0.00	3	16.70	16.70	-3	4,949	-0.06%
2021/07/06	7	17.00	2	16.80	16.80	5	5,032	0.10%
2021/07/05	2	17.13	7	17.11	17.10	-5	5,103	-0.10%
2021/07/02	0	0.00	2	17.25	17.25	-2	5,174	-0.04%
2021/07/01	6	17.68	5	17.41	17.25	1	5,207	0.02%
2021/06/30	8	17.94	3	17.90	17.90	5	5,214	0.10%
2021/06/29	7	17.71	10	17.88	17.95	-3	5,196	-0.06%
2021/06/28	1	17.15	10	17.49	17.80	-9	5,153	-0.17%
2021/06/25	15	17.01	10	16.86	16.85	5	5,120	0.10%
2021/06/24	5	16.99	4	17.08	17.05	1	5,138	0.02%
2021/06/23	5	16.80	0	0.00	16.65	5	5,138	0.10%
2021/06/22	2	16.95	2	16.98	16.85	0	5,163	0.00%
2021/06/21	2	16.55	2	16.83	16.40	0	5,185	0.00%
2021/06/18	1	17.15	1	17.05	17.00	0	5,292	0.00%
2021/06/17	1	18.05	0	0.00	17.70	1	5,543	0.02%
2021/06/16	3	17.90	0	0.00	18.25	3	5,721	0.05%
2021/06/15	1	17.60	3	17.50	18.30	-2	5,602	-0.04%
2021/06/11	1	16.60	2	16.98	16.65	-1	5,554	-0.02%
2021/06/09	2	15.75	2	15.70	15.70	0	5,506	0.00%
2021/06/03	0	0.00	1	16.40	16.35	-1	5,631	-0.02%
2021/06/02	1	16.20	0	0.00	16.10	1	5,646	0.02%
2021/05/28	1	16.15	0	0.00	16.00	1	5,697	0.02%
2021/05/27	3	15.52	1	15.65	15.55	2	5,722	0.03%
2021/05/25	0	0.00	4	15.50	15.50	-4	5,781	-0.07%
2021/05/24	2	15.25	10	15.48	15.30	-8	5,784	-0.14%
2021/05/21	0	0.00	2	15.48	15.40	-2	5,791	-0.03%
2021/05/20	34	15.24	22	15.50	15.00	12	5,820	0.21%
2021/05/19	5	15.68	13	15.88	15.95	-8	5,796	-0.14%
2021/05/18	6	14.73	27	14.92	15.15	-21	5,722	-0.37%
2021/05/17	2	13.95	2	14.20	13.80	0	5,750	0.00%
2021/05/14	14	15.31	17	15.44	15.30	-3	5,725	-0.05%
2021/05/13	5	15.44	8	15.37	15.10	-3	5,788	-0.05%
2021/05/12	15	16.66	6	17.20	15.95	9	5,692	0.16%
2021/05/11	24	18.15	25	18.07	17.70	-1	5,624	-0.02%
2021/05/10	31	19.49	20	19.20	19.10	11	5,511	0.20%
2021/05/07	11	19.55	14	19.85	20.05	-3	5,438	-0.06%
2021/05/06	36	20.56	34	20.37	19.95	2	5,368	0.04%
2021/05/05	25	21.20	23	21.05	20.65	2	5,263	0.04%
2021/05/04	12	19.88	4	20.48	20.15	8	5,150	0.16%
2021/05/03	22	21.99	14	22.48	21.65	8	5,018	0.16%
2021/04/29	20	22.00	47	22.16	22.55	-27	4,942	-0.55%
2021/04/28	38	22.54	19	22.96	22.45	19	4,832	0.39%
2021/04/27	24	21.85	17	22.12	21.80	7	4,651	0.15%
2021/04/26	0	0.00	18	21.29	21.60	-18	4,464	-0.40%
2021/04/23	23	20.42	9	20.08	19.95	14	4,357	0.32%
2021/04/22	21	20.82	7	21.52	20.50	14	4,276	0.33%
2021/04/21	1	19.75	3	19.57	19.75	-2	4,032	-0.05%
2021/04/20	1	19.45	1	19.25	19.25	0	3,954	0.00%
2021/04/19	1	19.35	0.6	19.30	19.20	0.4	3,897	0.01%
2021/04/16	5	19.12	4	19.25	19.25	1	3,795	0.03%
2021/04/15	6	18.13	1.8	18.27	18.55	4.2	3,664	0.12%
2021/04/14	19	17.32	15	17.98	18.05	4	3,520	0.11%
2021/04/13	10	17.98	50	18.20	17.35	-40	3,368	-1.19%
2021/04/12	1	16.30	1	16.35	16.55	0	2,927	0.00%
2021/04/08	3	16.05	3	16.90	16.70	0	2,814	0.00%
2021/04/07	50	15.72	0	0.00	15.80	50	2,755	1.81%
2021/04/06	0	0.00	2	15.35	15.55	-2	2,753	-0.07%
2021/04/01	0	0.00	1	15.45	15.20	-1	2,743	-0.04%
2021/03/31	2	15.35	0	0.00	15.30	2	2,760	0.07%
2021/03/30	0	0.00	1.1	14.95	14.95	-1.1	2,870	-0.04%
2021/03/26	0	0.00	2	14.75	14.75	-2	3,012	-0.07%
2021/03/25	0	0.00	1	14.95	14.70	-1	3,255	-0.03%
2021/03/24	3	14.80	1	14.75	14.70	2	3,505	0.06%
2021/03/23	2	15.08	4	14.95	14.95	-2	3,467	-0.06%
2021/03/22	15	17.03	13	16.91	16.15	2	3,367	0.06%
2021/03/19	8	15.58	16	15.69	16.15	-8	3,085	-0.26%
2021/03/18	0	0.00	11	14.64	14.70	-11	2,892	-0.38%
2021/03/17	0.4	14.30	0	0.00	14.40	0.4	2,867	0.01%
2021/03/16	0	0.00	5	14.40	14.30	-5	2,856	-0.18%
2021/03/10	1	14.45	9	14.57	14.20	-8	2,882	-0.28%
2021/03/08	0	0.00	4	14.08	13.95	-4	2,876	-0.14%
2021/03/05	5	13.70	0	0.00	13.60	5	3,066	0.16%
2021/03/04	2	14.00	1	14.10	13.90	1	3,212	0.03%
2021/03/03	0	0.00	3	13.45	13.85	-3	3,231	-0.09%
2021/03/02	0	0.00	10	13.90	13.55	-10	3,233	-0.31%
2021/02/26	1	13.55	0	0.00	13.50	1	3,222	0.03%
2021/02/24	1	13.15	1	13.25	13.10	0	3,203	0.00%
2021/02/23	0	0.00	2	13.00	13.25	-2	3,195	-0.06%
2021/02/22	2	12.80	0	0.00	13.10	2	3,197	0.06%
2021/02/19	5	12.75	3	12.95	12.80	2	3,173	0.06%
2021/02/18	1	12.60	4	12.53	13.00	-3	3,167	-0.09%
2021/02/17	0	0.00	8	12.33	12.65	-8	3,113	-0.26%
2021/02/05	4	11.40	0	0.00	11.50	4	3,041	0.13%
2021/02/04	0	0.00	13	11.59	11.70	-13	3,057	-0.43%
2021/02/03	0	0.00	2	11.15	11.15	-2	2,979	-0.07%
2021/02/02	5	10.85	0	0.00	11.05	5	3,239	0.15%
2021/01/29	5	10.75	0	0.00	10.80	5	3,418	0.15%
2021/01/28	0	0.00	12	10.95	10.95	-12	3,429	-0.35%
2021/01/27	13	11.09	1	11.05	11.05	12	3,452	0.35%
2021/01/26	2	10.90	4	11.01	11.00	-2	3,527	-0.06%
2021/01/25	1	11.05	2	11.05	11.15	-1	3,573	-0.03%
2021/01/22	4	10.83	4	10.93	10.95	0	3,631	0.00%
2021/01/21	3	10.97	0	0.00	10.75	3	3,726	0.08%
2021/01/20	7	11.06	5	10.85	10.80	2	3,801	0.05%
2021/01/18	1	10.85	3	11.15	11.30	-2	4,146	-0.05%
2021/01/15	10	11.27	4	11.28	11.30	6	4,192	0.14%
2021/01/14	3	11.77	5	11.83	11.85	-2	4,188	-0.05%
2021/01/13	4	11.83	4	11.80	11.80	0	4,229	0.00%
2021/01/12	6	11.87	3	11.90	11.70	3	4,381	0.07%
2021/01/11	8	12.23	4	12.35	12.35	4	4,440	0.09%
2021/01/08	5	12.78	2	12.70	12.70	3	4,476	0.07%
2021/01/07	2	12.68	4	12.98	12.85	-2	4,576	-0.04%
2021/01/06	12	13.08	9	12.62	12.60	3	4,665	0.06%
2021/01/05	2	13.48	0	0.00	13.30	2	4,633	0.04%
2021/01/04	1	13.50	4	13.59	13.45	-3	4,628	-0.06%
2020/12/31	5	13.33	3	13.43	13.35	2	4,593	0.04%
2020/12/30	5	13.34	4	13.38	13.40	1	4,562	0.02%
2020/12/29	4	13.51	5	13.39	13.30	-1	4,537	-0.02%
2020/12/28	6	13.40	15	13.47	13.40	-9	4,491	-0.20%
2020/12/25	29	13.70	11	13.66	13.60	18	4,458	0.40%
2020/12/24	15	13.82	34	13.99	13.60	-19	4,406	-0.43%
2020/12/23	0	0.00	4	13.03	13.00	-4	4,258	-0.09%
2020/12/22	21	13.40	7	12.89	12.70	14	4,232	0.33%
2020/12/21	25	14.14	35.6	14.02	13.95	-10.6	4,085	-0.26%
2020/12/18	40.5	13.93	7	13.53	14.00	33.5	3,829	0.87%
2020/12/17	0	0.00	3	12.65	12.75	-3	3,538	-0.08%
2020/12/16	0	0.00	1	12.55	12.70	-1	3,535	-0.03%
2020/12/15	1	12.30	1.2	12.54	12.25	-0.2	3,557	0.00%
2020/12/14	2	12.00	27	12.31	12.50	-25	3,551	-0.70%
2020/12/11	7	12.05	0	0.00	12.05	7	3,545	0.20%
2020/12/10	3	12.33	3	12.43	12.20	0	3,530	0.00%
2020/12/09	3	12.32	130.1	12.41	12.30	-127.1	3,520	-3.61%	大賣/鉅額交易
2020/12/08	0	0.00	5	12.80	12.75	-5	3,502	-0.14%
2020/12/07	2	12.80	2	12.55	12.65	0	3,516	0.00%
2020/12/04	0	0.00	2	13.00	12.85	-2	3,563	-0.06%
2020/12/03	2	12.60	13	12.92	12.80	-11	3,559	-0.31%
2020/12/02	0	0.00	15	13.32	13.10	-15	3,550	-0.42%
2020/12/01	11	14.03	2	14.30	13.30	9	3,494	0.26%
2020/11/30	2	13.78	20.3	13.55	13.85	-18.3	3,306	-0.55%
2020/11/27	0	0.00	15	12.41	12.60	-15	3,150	-0.48%
2020/11/26	0	0.00	10	12.23	12.25	-10	3,087	-0.32%
2020/11/25	0	0.00	2	11.95	11.95	-2	3,047	-0.07%
2020/11/23	0	0.00	5	11.80	11.75	-5	2,984	-0.17%
2020/11/20	5	11.40	0	0.00	11.45	5	2,990	0.17%
2020/11/19	2	11.60	15	11.62	11.50	-13	2,990	-0.43%
2020/11/18	0	0.00	9	11.29	11.55	-9	2,968	-0.30%
2020/11/17	6	11.07	47	11.08	11.10	-41	2,950	-1.39%
2020/11/16	1	11.25	21	11.35	11.05	-20	2,950	-0.68%
2020/11/13	0	0.00	10	11.18	11.25	-10	2,991	-0.33%
2020/11/12	8	11.23	28	11.24	11.25	-20	3,043	-0.66%
2020/11/11	20	10.68	37	10.74	10.95	-17	3,011	-0.56%
2020/11/10	15	11.20	25	11.18	10.80	-10	2,978	-0.34%
2020/11/09	8	11.71	7	11.57	11.50	1	2,722	0.04%
2020/11/06	28	11.81	54	11.99	11.80	-26	2,685	-0.97%
2020/11/05	8	11.82	7	11.95	11.75	1	2,549	0.04%
2020/11/04	16	11.92	15	11.93	11.80	1	2,530	0.04%
2020/11/03	12	11.96	10	11.98	12.00	2	2,501	0.08%
2020/11/02	12	11.81	5	12.05	11.80	7	2,423	0.29%
2020/10/30	15	12.13	30	12.03	12.15	-15	2,370	-0.63%
2020/10/29	9	12.24	0	0.00	12.25	9	2,303	0.39%
2020/10/28	1	12.10	10	12.23	12.10	-9	2,197	-0.41%
2020/10/27	12	11.94	19	12.01	12.00	-7	2,111	-0.33%
2020/10/26	2	11.90	21	12.24	11.90	-19	2,034	-0.93%
2020/10/23	13	10.96	37	11.22	11.50	-24	1,735	-1.38%
2020/10/22	10	10.95	10	11.20	10.95	0	1,670	0.00%
2020/10/21	15	11.02	5	11.20	11.05	10	1,645	0.61%
2020/10/20	5	11.39	43	11.23	11.10	-38	1,598	-2.38%
2020/10/19	27	11.06	21	10.99	11.25	6	1,435	0.42%
2020/10/16	5	10.75	35	10.91	10.90	-30	1,345	-2.23%
2020/10/15	1	11.10	55	11.00	11.15	-54	1,280	-4.22%
2020/10/14	28	10.34	114	10.67	10.60	-86	1,165	-7.38%	大賣/
2020/10/13	0	0.00	48	10.02	9.97	-48	1,059	-4.53%
2020/10/12	25	10.03	87	9.90	9.99	-62	1,043	-5.94%
2020/10/08	0	0.00	12	9.69	9.68	-12	1,014	-1.18%
2020/10/07	1	9.76	45	9.72	9.68	-44	1,016	-4.33%
2020/10/06	0	0.00	20	9.57	9.57	-20	1,007	-1.99%
2020/10/05	9	9.29	15	9.34	9.39	-6	1,005	-0.60%
2020/09/30	5	9.25	21	9.23	9.22	-16	1,026	-1.56%
2020/09/29	18	9.28	11	9.31	9.23	7	1,029	0.68%
2020/09/28	11	9.25	12	9.23	9.27	-1	1,030	-0.10%
2020/09/25	94	9.17	47	9.36	9.07	47	1,036	4.53%
2020/09/24	294	9.54	0	0.00	9.37	294	1,027	28.62%	大買/鉅額交易
2020/09/23	37	9.77	20	9.81	9.75	17	1,025	1.66%
2020/09/22	0	0.00	10	9.95	9.85	-10	1,014	-0.99%
2020/09/21	0	0.00	7	10.04	9.97	-7	1,011	-0.69%
2020/09/18	1	10.10	10	10.15	9.97	-9	995	-0.90%
2020/09/17	0	0.00	5	9.94	9.88	-5	936	-0.53%
2020/09/16	25	9.84	10	9.83	9.80	15	925	1.62%
2020/09/15	40	9.89	0	0.00	9.84	40	916	4.36%
2020/09/14	70	9.80	10	9.66	9.85	60	912	6.57%
2020/09/11	60	9.78	0	0.00	9.74	60	897	6.68%
2020/09/10	73	10.04	3	10.10	9.94	70	883	7.93%
2020/09/09	10	10.20	10	9.90	9.96	0	845	0.00%
2020/09/08	10	9.92	0	0.00	9.80	10	751	1.33%
2020/09/04	0	0.00	15	9.50	9.53	-15	663	-2.26%
2020/09/03	5	9.66	0	0.00	9.61	5	652	0.77%
2020/09/02	0	0.00	12	9.41	9.48	-12	617	-1.94%
2020/08/31	0	0.00	10	9.22	9.21	-10	594	-1.68%
2020/08/27	30	9.11	0	0.00	9.04	30	557	5.38%
2020/08/26	0	0.00	28	9.19	9.10	-28	543	-5.15%
2020/08/25	28	9.00	0	0.00	9.04	28	487	5.74%
2020/08/24	12	9.04	0	0.00	8.98	12	465	2.58%
2020/08/21	10	9.02	2	9.08	9.01	8	458	1.74%
2020/08/20	17	9.05	46	9.06	8.88	-29	446	-6.49%
2020/08/19	10	9.60	42	9.46	9.22	-32	433	-7.39%
2020/08/18	0	0.00	3	8.95	9.50	-3	369	-0.81%
2020/08/17	23	8.80	0	0.00	8.83	23	305	7.52%
2020/08/14	36	8.77	1	8.88	8.75	35	294	11.89%
2020/08/13	17	8.75	0	0.00	8.66	17	282	6.02%
2020/08/12	14	8.80	0	0.00	8.77	14	274	5.10%
2020/08/11	0	0.00	2	8.95	8.70	-2	263	-0.76%
2020/08/10	0	0.00	2	8.56	8.66	-2	249	-0.80%
2020/08/03	2	8.32	0	0.00	8.32	2	248	0.80%
2020/07/21	0	0.00	0	8.40	8.50	0	256	-0.02%
2020/07/15	0	0.00	7	8.52	8.47	-7	252	-2.77%
2020/07/14	4	8.74	0	0.00	8.76	4	251	1.59%
2020/07/13	3	8.75	0	0.00	8.79	3	248	1.21%
2020/07/09	0	0.00	3	9.00	8.83	-3	261	-1.15%
2020/07/06	2	8.92	0	0.00	8.92	2	258	0.77%
2020/07/03	2	8.62	0	0.00	8.60	2	249	0.80%
2020/07/02	0	0.00	2	8.64	8.53	-2	254	-0.79%
2020/06/30	4	8.41	0	0.00	8.41	4	245	1.63%
2020/06/04	0	0.00	1	8.21	8.30	-1	241	-0.41%
2020/05/27	0	0.00	1	8.19	8.15	-1	240	-0.42%
2020/05/26	0	0.00	2	8.10	8.14	-2	240	-0.83%
2020/05/20	0	0.00	2	7.85	7.75	-2	228	-0.87%
2020/05/18	2	7.65	0	0.00	7.68	2	227	0.88%
2020/05/15	2	7.61	2	7.74	7.72	0	227	0.00%
2020/04/29	0	0.00	3	7.60	7.57	-3	227	-1.32%
2020/04/23	0	0.00	3	7.35	7.39	-3	235	-1.28%
2020/04/22	6	7.14	0	0.00	7.25	6	263	2.28%
2020/04/21	3	7.31	3	7.23	7.15	0	269	0.00%
2020/04/17	2	7.59	2	7.70	7.54	0	266	0.00%
2020/04/15	4	7.54	0	0.00	7.53	4	262	1.53%
2020/04/14	1	7.50	4	7.82	7.55	-3	259	-1.16%
2020/04/13	0	0.00	12	8.03	7.86	-12	249	-4.82%
2020/04/09	0	0.00	2	7.15	7.03	-2	225	-0.89%
2020/04/07	0	0.00	4	6.94	7.00	-4	230	-1.73%
2020/04/06	0	0.00	2	6.78	6.77	-2	223	-0.90%
2020/03/19	16	5.87	0	0.00	5.83	16	278	5.74%
2020/03/13	2	7.08	0	0.00	7.17	2	361	0.55%
2020/03/06	0	0.00	2	8.37	8.31	-2	379	-0.53%
2020/02/24	2	8.60	0	0.00	8.67	2	373	0.54%
2020/02/21	1	8.63	0	0.00	8.68	1	374	0.27%
2020/02/12	2	8.67	0	0.00	8.69	2	376	0.53%
2020/02/10	0	0.00	2	8.85	8.80	-2	371	-0.54%
2020/02/03	4	8.68	0	0.00	8.75	4	364	1.10%
2020/01/13	2	9.23	0	0.00	9.30	2	363	0.55%
2020/01/10	2	9.28	0	0.00	9.30	2	381	0.52%
2020/01/08	2	9.21	0	0.00	9.21	2	395	0.51%
2020/01/06	0	0.00	2	9.46	9.43	-2	398	-0.50%
2020/01/03	0	0.00	2	9.45	9.39	-2	393	-0.51%
2019/12/30	2	9.33	0	0.00	9.42	2	389	0.51%
2019/12/27	8	9.38	0	0.00	9.28	8	391	2.04%
2019/12/23	0	0.00	16	9.68	9.65	-16	357	-4.47%
2019/12/20	4	9.51	0	0.00	9.46	4	347	1.15%
2019/12/19	0	0.00	2	9.54	9.46	-2	344	-0.58%
2019/12/18	0	0.00	1	9.27	9.46	-1	333	-0.30%
2019/12/17	2	9.28	1	9.28	9.28	1	329	0.30%
2019/12/16	2	9.21	0	0.00	9.20	2	328	0.61%
2019/12/10	12	9.69	2	10.05	9.63	10	298	3.35%
2019/12/09	0	0.00	4	9.37	9.52	-4	216	-1.84%
2019/11/27	0	0.00	2	8.80	8.73	-2	190	-1.05%
2019/10/28	0	0.00	2	8.99	8.92	-2	189	-1.05%
2019/10/21	0	0.00	1	9.15	9.11	-1	164	-0.61%
2019/10/15	0	0.00	5	8.36	8.30	-5	106	-4.68%
2019/07/10	0	0.00	18	8.20	8.22	-18	112	-15.96%
2019/07/09	4	8.51	0	0.00	8.50	4	112	3.56%
2019/07/08	14	8.51	0	0.00	8.59	14	112	12.39%
2019/07/05	5	8.50	5	8.55	8.55	0	114	0.00%
2019/07/01	2	8.45	0	0.00	8.44	2	124	1.61%
2019/05/31	2	8.45	0	0.00	8.48	2	139	1.43%
2019/05/29	0	0.00	2	8.52	8.50	-2	142	-1.40%
2019/05/16	2	8.30	0	0.00	8.35	2	154	1.29%
2019/05/09	6	8.51	0	0.00	8.52	6	147	4.08%
2019/04/10	3	8.61	0	0.00	8.64	3	130	2.29%
2019/04/03	1	8.60	0	0.00	8.65	1	124	0.80%
2019/03/19	0	0.00	2	8.90	8.87	-2	115	-1.73%
2019/03/11	2	8.72	0	0.00	8.84	2	117	1.70%
2019/01/29	0	0.00	12	8.40	8.39	-12	195	-6.14%
2018/12/20	0	0.00	116	8.72	8.64	-116	232	-49.86%	大賣/鉅額交易
2018/11/13	0	0.00	1	9.21	9.24	-1	241	-0.41%
2018/11/12	0	0.00	2	9.25	9.30	-2	237	-0.84%
2018/11/09	0	0.00	51	8.91	9.07	-51	203	-25.03%
2018/11/08	0	0.00	31	8.95	8.85	-31	191	-16.19%
2018/11/07	0	0.00	3	8.12	8.30	-3	165	-1.82%
2018/11/01	5	7.91	51	7.93	7.91	-46	162	-28.31%
2018/10/31	7	7.88	0	0.00	7.90	7	161	4.35%
2018/10/30	2	7.70	0	0.00	7.82	2	160	1.25%
2018/10/25	0	0.00	19	7.93	7.91	-19	160	-11.86%
2018/10/23	0	0.00	2	8.02	8.00	-2	161	-1.24%
2018/10/19	10	8.01	0	0.00	8.00	10	164	6.08%
2018/10/16	3	8.08	5	8.11	8.15	-2	168	-1.18%
2018/10/15	2	8.04	2	8.06	8.07	0	169	0.00%
2018/10/12	4	7.94	0	0.00	8.07	4	169	2.35%
2018/10/11	2	8.08	2	8.50	8.12	0	168	0.00%
2018/10/05	0	0.00	4	8.80	8.77	-4	172	-2.32%
2018/10/04	0	0.00	5	8.95	8.90	-5	169	-2.94%
2018/09/28	4	8.92	0	0.00	8.86	4	161	2.48%
2018/09/27	4	8.91	0	0.00	8.91	4	161	2.48%
2018/09/26	5	8.91	0	0.00	8.91	5	161	3.09%
2018/09/18	0	0.00	5	8.84	8.90	-5	172	-2.90%
2018/09/17	0	0.00	5	8.88	8.88	-5	164	-3.03%
2018/09/14	5	8.82	0	0.00	8.89	5	165	3.02%
2018/09/11	0	0.00	2	8.80	8.82	-2	177	-1.12%
2018/09/10	8	8.75	6	8.75	8.70	2	180	1.11%
2018/09/05	0	0.00	5	9.01	9.02	-5	205	-2.43%
2018/09/03	0	0.00	5	9.01	9.02	-5	240	-2.08%
2018/08/31	0	0.00	3	9.05	9.02	-3	244	-1.23%
2018/08/27	0	0.00	2	9.08	9.00	-2	275	-0.73%
2018/08/24	2	9.08	6	9.10	9.05	-4	312	-1.28%
2018/08/22	6	8.86	0	0.00	8.85	6	303	1.98%
2018/08/16	0	0.00	1	8.70	8.80	-1	306	-0.33%
2018/08/15	4	8.77	0	0.00	8.78	4	309	1.29%
2018/08/14	2	8.79	0	0.00	8.87	2	307	0.65%
2018/08/13	5	8.84	1	8.80	8.87	4	307	1.30%
2018/08/10	2	9.02	0	0.00	9.08	2	304	0.66%
2018/08/07	0	0.00	3	9.14	9.12	-3	313	-0.96%
2018/08/02	0	0.00	3	9.13	9.18	-3	332	-0.90%
2018/08/01	2	9.00	0	0.00	9.15	2	339	0.59%
2018/07/31	0	0.00	5	9.10	9.10	-5	341	-1.46%
2018/07/30	4	9.03	3	9.14	9.05	1	343	0.29%
2018/07/27	2	9.18	0	0.00	9.16	2	345	0.58%
2018/07/26	2	9.03	0	0.00	9.08	2	351	0.57%
2018/07/24	8	8.97	0	0.00	8.98	8	370	2.16%
2018/07/19	0	0.00	4	9.06	9.03	-4	388	-1.03%
2018/07/18	0	0.00	14	9.13	9.08	-14	398	-3.52%
2018/07/17	0	0.00	62	9.06	9.13	-62	405	-15.29%
2018/07/16	8	9.33	0	0.00	9.38	8	407	1.97%
2018/07/13	20	9.41	0	0.00	9.37	20	418	4.78%
2018/07/11	10	9.43	0	0.00	9.43	10	478	2.09%
2018/07/02	0	0.00	1	9.52	9.54	-1	1,335	-0.07%
2018/06/28	0	0.00	16	9.43	9.42	-16	1,369	-1.17%
2018/06/26	3	9.60	6	9.59	9.57	-3	1,376	-0.22%
2018/06/21	0	0.00	3	9.77	9.80	-3	1,419	-0.21%
2018/06/20	0	0.00	2	9.70	9.70	-2	1,421	-0.14%
2018/06/15	2	9.71	0	0.00	9.72	2	1,416	0.14%
2018/06/14	2	9.81	0	0.00	9.72	2	1,413	0.14%
2018/06/13	2	9.85	4	9.94	9.88	-2	1,409	-0.14%
2018/06/12	9	9.83	3	9.96	9.80	6	1,392	0.43%
2018/06/11	0	0.00	2	9.84	9.88	-2	1,384	-0.14%
2018/06/07	2	9.70	0	0.00	9.73	2	1,362	0.15%
2018/06/06	2	9.71	0	0.00	9.75	2	1,375	0.15%
2018/06/04	0	0.00	50	9.84	9.86	-50	1,366	-3.66%
2018/06/01	0	0.00	26	9.86	9.89	-26	1,356	-1.92%
2018/05/30	0	0.00	2	9.44	9.40	-2	1,322	-0.15%
2018/05/24	2	9.36	0	0.00	9.40	2	1,337	0.15%
2018/05/16	2	9.39	0	0.00	9.37	2	1,356	0.15%
2018/05/09	0	0.00	11	9.45	9.45	-11	1,376	-0.80%
2018/05/08	2	9.25	0	9.27	9.23	2	1,385	0.14%
2018/05/04	2	9.26	9	9.27	9.29	-7	1,420	-0.49%
2018/05/03	0	0.00	5	9.30	9.28	-5	1,442	-0.35%
2018/05/02	0	0.00	1	9.23	9.33	-1	1,580	-0.06%
2018/04/30	10	9.44	0	0.00	9.42	10	1,572	0.64%
2018/04/27	1	9.40	6	9.45	9.38	-5	1,574	-0.32%
2018/04/26	4	9.60	0	0.00	9.46	4	1,571	0.25%
2018/04/25	0	0.00	9	9.59	9.70	-9	1,574	-0.57%
2018/04/24	8	9.66	0	0.00	9.59	8	1,592	0.50%
2018/04/20	5	9.87	19	9.88	9.80	-14	1,599	-0.88%
2018/04/19	39	9.87	2	9.87	9.90	37	1,609	2.30%
2018/04/18	18	10.08	21	9.99	9.95	-3	1,623	-0.18%
2018/04/17	25	10.10	18	9.97	9.95	7	1,641	0.43%
2018/04/16	10	9.73	294	9.76	10.00	-284	1,626	-17.46%	大賣/鉅額交易
2018/04/13	41	10.17	10	10.10	9.91	31	1,556	1.99%
2018/04/12	0	0.00	20	10.35	10.25	-20	1,517	-1.32%
2018/04/11	33	10.27	9	10.32	10.35	24	1,487	1.61%
2018/04/10	107	11.24	56.7	10.84	10.45	50.3	1,405	3.58%	大買/
2018/04/09	32	10.22	13	10.05	10.50	19	931	2.04%
2018/04/03	2	9.56	8	9.56	9.57	-6	800	-0.75%
2018/04/02	2	9.54	2	9.43	9.43	0	802	0.00%
2018/03/29	0	0.00	2	9.26	9.26	-2	778	-0.26%
2018/03/28	4	9.35	2	9.21	9.21	2	773	0.26%
2018/03/23	12	8.97	0	0.00	9.09	12	733	1.64%
2018/03/22	2	9.13	0	0.00	9.14	2	728	0.27%
2018/03/19	5	9.23	0	0.00	9.22	5	725	0.69%
2018/03/16	0	0.00	1	9.30	9.30	-1	725	-0.14%
2018/03/13	2	9.21	0	0.00	9.24	2	726	0.28%
2018/03/12	8	9.41	0	0.00	9.25	8	722	1.11%
2018/03/07	0	0.00	2	9.79	9.68	-2	722	-0.28%
2018/03/02	0	0.00	2	9.65	9.70	-2	772	-0.26%
2018/03/01	0	0.00	6	9.56	9.70	-6	770	-0.78%
2018/02/27	0	0.00	2	9.54	9.46	-2	760	-0.26%
2018/02/23	0	0.00	2	9.32	9.37	-2	756	-0.26%
2018/02/12	0	0.00	4	9.02	9.00	-4	774	-0.52%
2018/02/09	4	8.72	0	0.00	8.81	4	774	0.52%
2018/02/08	6	8.93	0	0.00	9.00	6	766	0.78%
2018/02/07	0	0.00	1	9.26	9.10	-1	758	-0.13%
2018/02/06	4	9.01	0	0.00	9.00	4	755	0.53%
2018/02/05	2	9.62	0	0.00	9.68	2	741	0.27%
2018/02/01	2	9.91	18	9.94	9.85	-16	738	-2.17%
2018/01/31	6	9.74	20	9.87	9.88	-14	735	-1.90%
2018/01/30	0	0.00	16	10.13	9.91	-16	720	-2.22%
2018/01/29	8	10.05	6	10.15	10.00	2	700	0.29%
2018/01/26	5	10.20	4	10.55	10.35	1	686	0.15%
2018/01/25	6	10.54	17	10.73	10.45	-11	664	-1.65%
2018/01/19	0	0.00	5	9.98	9.83	-5	640	-0.78%
2018/01/18	3	9.81	0	0.00	9.81	3	650	0.46%
2018/01/10	9	9.73	7	9.74	9.63	2	545	0.37%
2018/01/03	0	0.00	2	9.38	9.31	-2	521	-0.38%
2018/01/02	0	0.00	1	9.32	9.30	-1	516	-0.19%