品安 (8088)-元大-土城永寧券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.40
漲跌
▼0.05
漲幅
-0.11%
成交量
544張
產業
上櫃半導體類股
213人加入追蹤

立即追蹤
本地時間:13:30

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

品安 (8088)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/31	1	44.30	0	0.00	44.40	1	2,247	0.04%
2024/05/30	1	44.65	0	0.00	44.45	1	2,258	0.04%
2024/05/29	0	0.00	1	45.00	45.20	-1	2,284	-0.04%
2024/05/28	2	44.90	0	0.00	45.10	2	2,290	0.09%
2024/05/27	0	0.00	1	44.45	44.70	-1	2,317	-0.04%
2024/05/23	36	44.00	0	0.00	44.00	36	2,488	1.45%
2024/05/22	1.8	44.67	0	0.00	44.50	1.8	2,493	0.07%
2024/05/21	1.2	44.74	2	44.55	44.75	-0.8	2,503	-0.03%
2024/05/20	1.2	44.00	0	0.00	44.30	1.2	2,534	0.05%
2024/05/17	23	44.01	0	0.00	44.00	23	2,541	0.90%
2024/05/16	0	0.00	1	44.65	44.45	-1	2,546	-0.04%
2024/05/15	5	44.80	0	0.00	44.55	5	2,620	0.19%
2024/05/14	6	44.83	1	44.75	44.70	5	2,619	0.19%
2024/05/13	2.2	44.85	0	0.00	44.65	2.2	2,621	0.08%
2024/05/10	0	0.00	2	45.35	45.25	-2	2,614	-0.08%
2024/05/09	1	45.30	1	45.65	45.15	0	2,607	0.00%
2024/05/08	4	46.50	3	46.50	46.65	1	2,573	0.04%
2024/05/07	1	47.50	7	48.39	46.40	-6	2,551	-0.24%
2024/05/06	3	47.58	3	47.52	47.10	0	2,361	0.00%
2024/05/02	1	46.00	0	0.00	46.15	1	2,269	0.04%
2024/04/30	0	0.00	1	47.45	46.30	-1	2,298	-0.04%
2024/04/26	1	45.00	1	44.65	44.50	0	2,200	0.00%
2024/04/24	0	0.00	1	44.70	44.50	-1	2,204	-0.05%
2024/04/23	2	43.98	1	44.20	44.05	1	2,218	0.05%
2024/04/22	0	44.25	1	43.70	43.50	-1	2,224	-0.04%
2024/04/18	2	46.90	1	46.65	46.70	1	2,221	0.05%
2024/04/17	1	44.30	11	44.87	46.80	-10	2,218	-0.45%
2024/04/16	1	44.20	1	43.75	44.20	0	2,136	0.00%
2024/04/12	13	47.55	0	0.00	47.40	13	2,130	0.61%
2024/04/11	2	47.90	0	0.00	47.50	2	2,111	0.09%
2024/04/10	3	47.67	3	48.23	47.80	0	2,056	0.00%
2024/04/09	72	47.32	95	48.29	49.15	-23	1,931	-1.19%
2024/04/08	2	46.90	5	46.27	45.80	-3	1,697	-0.18%
2024/04/03	3	46.38	3	46.27	46.25	0	1,737	0.00%
2024/04/02	3.1	45.15	2	45.23	45.75	1.1	1,703	0.06%
2024/04/01	0	0.00	1	44.80	44.80	-1	1,785	-0.06%
2024/03/26	10	44.20	4	43.80	43.70	6	2,670	0.22%
2024/03/25	0	0.00	2	44.95	44.90	-2	2,658	-0.08%
2024/03/22	1	45.55	1	45.50	45.50	0	2,677	0.00%
2024/03/21	8	45.14	0.1	44.55	45.40	7.9	2,650	0.30%
2024/03/19	0	0.00	0	44.40	44.20	0	2,665	0.00%
2024/03/12	5	43.70	0	0.00	43.60	5	3,097	0.16%
2024/03/11	2	42.50	0	0.00	42.55	2	3,209	0.06%
2024/03/08	0	0.00	1	43.55	42.35	-1	3,307	-0.03%
2024/03/07	0	0.00	2	44.33	44.00	-2	3,528	-0.06%
2024/03/06	0.1	44.89	0	0.00	44.90	0.1	3,535	0.00%
2024/03/05	0	0.00	1	44.80	44.80	-1	3,595	-0.03%
2024/03/01	2	46.00	10	45.80	45.75	-8	3,622	-0.22%
2024/02/29	3	45.80	4	45.79	45.50	-1	3,630	-0.03%
2024/02/27	19	45.81	16	46.42	45.95	3	3,604	0.08%
2024/02/22	0	0.00	1.3	44.36	44.20	-1.3	3,527	-0.04%
2024/02/21	1.3	45.02	0	0.00	44.75	1.3	3,541	0.04%
2024/02/20	1	44.50	0	0.00	43.95	1	3,552	0.03%
2024/02/19	4	45.35	4	44.75	44.50	0	3,603	0.00%
2024/02/16	9	44.66	8	45.16	45.30	1	3,731	0.03%
2024/01/26	0	0.00	1	43.80	43.00	-1	4,182	-0.02%
2024/01/25	0	0.00	0.1	43.55	43.40	-0.1	4,281	0.00%
2024/01/24	1.1	44.24	1	44.15	43.85	0.1	4,306	0.00%
2024/01/19	6	42.13	1	42.15	42.40	5	4,529	0.11%
2024/01/16	0	0.00	1	44.15	43.50	-1	4,642	-0.02%
2024/01/15	1	44.65	0	0.00	44.45	1	4,657	0.02%
2024/01/10	2	43.95	0	0.00	43.90	2	4,773	0.04%
2024/01/09	3	45.05	1	45.90	44.70	2	4,898	0.04%
2024/01/08	1	45.65	0	0.00	45.55	1	4,912	0.02%
2024/01/05	3	46.60	0	0.00	46.05	3	4,917	0.06%
2024/01/03	2	46.35	0	0.00	46.15	2	4,923	0.04%
2024/01/02	4	46.55	2	46.40	46.95	2	4,986	0.04%
2023/12/29	5	46.86	3	46.77	46.90	2	5,051	0.04%
2023/12/28	5	47.04	3	46.95	46.90	2	5,091	0.04%
2023/12/27	6	47.28	7	47.36	47.40	-1	5,269	-0.02%
2023/12/26	3	45.10	4	45.61	45.85	-1	5,218	-0.02%
2023/12/25	31	48.43	19	46.43	45.00	12	5,247	0.23%
2023/12/22	0	0.00	7	47.77	47.95	-7	4,780	-0.15%
2023/12/21	5	43.52	6	43.03	43.60	-1	4,644	-0.02%
2023/12/20	1	41.85	1	42.00	42.10	0	4,683	0.00%
2023/12/19	2	41.40	0	0.00	41.60	2	4,703	0.04%
2023/12/18	2	42.50	0	0.00	42.50	2	4,706	0.04%
2023/12/15	3	43.00	1	43.00	42.95	2	4,953	0.04%
2023/12/13	0	0.00	1	44.30	43.60	-1	4,973	-0.02%
2023/12/12	7	43.89	4.7	43.65	43.85	2.3	5,030	0.05%
2023/12/11	2.7	45.21	3	45.98	45.10	-0.3	5,023	-0.01%
2023/12/08	1	45.00	1	44.74	44.40	0	4,939	0.00%
2023/12/07	2	45.30	4	43.84	43.95	-2	4,845	-0.04%
2023/12/06	5	44.32	3.2	44.47	45.50	1.8	4,749	0.04%
2023/12/05	1	43.50	1	43.80	43.50	0	4,697	0.00%
2023/12/04	12	42.45	16	43.58	43.95	-4	4,644	-0.09%
2023/12/01	0	0.00	1	40.80	40.75	-1	4,427	-0.02%
2023/11/30	0	41.45	0	0.00	41.10	0	4,445	0.00%
2023/11/24	3	39.75	5	39.80	39.75	-2	4,808	-0.04%
2023/11/22	0	0.00	2	39.90	40.00	-2	4,720	-0.04%
2023/11/21	0	0.00	1	39.90	39.85	-1	4,710	-0.02%
2023/11/20	5	40.35	0.1	40.66	40.10	4.9	4,691	0.10%
2023/11/17	0.5	39.90	0	0.00	39.80	0.5	4,665	0.01%
2023/11/16	0.6	39.98	1.3	39.84	39.80	-0.7	4,636	-0.01%
2023/11/15	5	41.26	53.7	40.99	40.95	-48.7	4,576	-1.06%
2023/11/14	2.5	40.50	3.1	40.08	40.60	-0.6	4,430	-0.01%
2023/11/13	1.1	39.59	2	39.40	39.40	-0.9	4,264	-0.02%
2023/11/10	3	39.15	0	0.00	38.65	3	4,225	0.07%
2023/11/08	2.5	39.22	1	38.95	38.95	1.5	4,188	0.04%
2023/11/06	53	39.30	3	38.95	38.90	50	4,122	1.21%
2023/11/03	4	38.88	7	39.32	39.25	-3	4,063	-0.07%
2023/11/02	2	38.93	2	38.85	38.85	0	3,944	0.00%
2023/10/31	2	38.85	6	39.30	37.65	-4	3,809	-0.11%
2023/10/30	9	38.56	11	39.04	38.85	-2	3,739	-0.05%
2023/10/27	2	37.03	1	36.80	36.75	1	3,601	0.03%
2023/10/25	1	39.10	1	39.10	38.25	0	3,564	0.00%
2023/10/24	2	38.15	1	38.75	38.75	1	3,537	0.03%
2023/10/20	1	38.35	0	0.00	38.00	1	3,501	0.03%
2023/10/19	1	38.60	0	0.00	38.60	1	3,503	0.03%
2023/10/18	1	38.55	0	0.00	37.20	1	3,448	0.03%
2023/10/17	2	39.18	2	38.50	38.55	0	3,394	0.00%
2023/10/16	3	38.10	0.2	38.50	37.25	2.9	3,283	0.09%
2023/10/13	0	0.00	1	39.65	38.95	-1	3,258	-0.03%
2023/10/12	0.1	39.45	2	39.20	39.80	-2	3,264	-0.06%
2023/10/11	0.1	40.50	10	40.45	39.90	-9.9	3,259	-0.30%
2023/10/06	0	0.00	6	41.16	41.40	-6	3,218	-0.19%
2023/10/05	19	41.60	6	40.35	40.55	13	3,154	0.41%
2023/10/04	1	39.90	4	40.14	40.75	-3	3,079	-0.10%
2023/10/03	6	40.08	11.3	40.54	39.85	-5.3	2,979	-0.18%
2023/10/02	4	37.60	2	37.65	39.45	2	2,764	0.07%
2023/09/28	2	37.63	2	38.35	37.35	0	2,701	0.00%
2023/09/27	5	39.11	2	38.95	39.30	3	2,625	0.11%
2023/09/26	7.2	38.78	6	38.69	38.65	1.2	2,589	0.05%
2023/09/25	0.1	39.10	4	38.96	38.50	-3.9	2,581	-0.15%
2023/09/22	4	37.59	4	37.64	37.55	0	2,499	0.00%
2023/09/21	4	37.15	3	36.93	37.40	1	2,590	0.04%
2023/09/20	13	38.95	9.6	38.01	36.95	3.4	2,583	0.13%
2023/09/19	1.6	37.68	0	0.00	37.70	1.6	2,352	0.07%
2023/09/18	0	0.00	2	37.68	37.35	-2	2,352	-0.08%
2023/09/15	0	0.00	5	37.75	37.80	-5	2,300	-0.22%
2023/09/14	5	36.40	0	0.00	36.70	5	2,243	0.22%
2023/09/13	0	0.00	3	35.20	35.15	-3	2,198	-0.14%
2023/09/12	0	0.00	2	35.25	35.40	-2	2,343	-0.09%
2023/09/08	0	0.00	1.1	37.93	36.85	-1.1	2,477	-0.05%
2023/09/07	0	0.00	0	37.80	37.05	0	2,510	0.00%
2023/09/06	1	37.00	1	37.00	37.00	0	2,481	0.00%
2023/09/05	1	36.40	1	37.10	37.00	0	2,489	0.00%
2023/09/04	1	36.30	15	36.48	36.35	-14	2,495	-0.56%
2023/09/01	22	37.49	2	37.38	37.55	20	2,474	0.81%
2023/08/31	34	36.47	41	37.18	37.20	-7	2,380	-0.29%
2023/08/30	0	33.90	0	0.00	34.45	0	2,187	0.00%
2023/08/25	0	0.00	0	33.30	33.05	0	2,826	0.00%
2023/08/23	0	0.00	0	33.05	32.95	0	2,910	0.00%
2023/08/14	0	0.00	1	31.80	31.75	-1	3,063	-0.03%
2023/07/31	0	0.00	10	32.00	31.95	-10	3,324	-0.30%
2023/07/28	1	32.50	0	0.00	32.75	1	3,319	0.03%
2023/07/27	1	32.10	2	32.08	32.40	-1	3,312	-0.03%
2023/07/26	0	0.00	36	30.72	30.60	-36	3,328	-1.08%
2023/07/25	31	31.16	0	0.00	31.10	31	3,416	0.91%
2023/07/24	1	31.60	0	0.00	31.25	1	3,443	0.03%
2023/07/21	6	32.28	0	0.00	32.25	6	3,439	0.17%
2023/07/19	2	33.45	0	0.00	33.10	2	3,543	0.06%
2023/07/14	1	34.25	18	34.61	34.60	-17	3,594	-0.47%
2023/07/13	0	0.00	20	34.56	34.00	-20	3,596	-0.56%
2023/07/11	2	36.15	0	0.00	36.10	2	3,674	0.05%
2023/07/10	1	36.15	0	0.00	36.15	1	3,804	0.03%
2023/07/07	5	36.72	0	0.00	36.45	5	4,155	0.12%
2023/07/06	16	37.20	0	0.00	37.20	16	4,374	0.37%
2023/07/05	11	37.89	1	37.75	37.65	10	4,377	0.23%
2023/07/04	2	37.50	1	38.00	38.30	1	4,377	0.02%
2023/07/03	16	37.53	1	37.70	37.60	15	4,377	0.34%
2023/06/29	4.2	37.28	2	37.30	37.25	2.2	4,892	0.04%
2023/06/28	0	0.00	15	36.51	36.25	-15	4,809	-0.31%
2023/06/27	12	35.43	2	35.70	35.00	10	4,842	0.21%
2023/06/26	1	35.90	1	36.10	36.10	0	4,999	0.00%
2023/06/19	3	36.58	0	0.00	36.65	3	5,117	0.06%
2023/06/16	6	37.98	33	37.96	37.45	-27	5,078	-0.53%
2023/06/15	7	37.01	4	37.55	37.00	3	4,935	0.06%
2023/06/14	3	36.15	10	36.91	37.25	-7	4,851	-0.14%
2023/06/13	5	36.37	22	35.83	36.25	-17	4,776	-0.36%
2023/06/12	5	35.24	0	0.00	35.15	5	4,671	0.11%
2023/06/09	2	35.05	6	35.53	35.50	-4	4,651	-0.09%
2023/06/08	4	35.15	0	0.00	35.20	4	4,666	0.09%
2023/06/07	16	35.24	0	0.00	35.25	16	4,628	0.35%
2023/06/06	13	34.78	0	0.00	34.85	13	4,623	0.28%
2023/06/05	3	36.50	0	0.00	36.25	3	4,534	0.07%
2023/06/02	14	36.68	7	36.51	36.50	7	4,507	0.16%
2023/06/01	16	36.76	6.8	36.33	36.60	9.2	4,411	0.21%
2023/05/31	5	36.60	10	36.39	37.50	-5	4,208	-0.12%
2023/05/30	0	0.00	5	34.05	34.10	-5	3,965	-0.13%
2023/05/26	6	32.60	0	0.00	32.20	6	3,955	0.15%
2023/05/25	1	32.70	0	0.00	32.75	1	3,937	0.03%
2023/05/19	0	0.00	5	33.15	33.20	-5	3,870	-0.13%
2023/05/18	0	0.00	0.5	33.75	33.55	-0.5	3,825	-0.01%
2023/05/17	0.5	32.45	3.2	32.77	33.70	-2.7	3,759	-0.07%
2023/05/16	9.2	31.34	9	31.97	32.05	0.2	3,697	0.00%
2023/05/12	1	31.25	3	31.30	31.60	-2	3,613	-0.06%
2023/05/11	0	0.00	1	30.85	30.40	-1	3,575	-0.03%
2023/05/08	0	0.00	1	33.20	32.80	-1	3,481	-0.03%
2023/05/05	0	0.00	1	32.95	32.60	-1	3,470	-0.03%
2023/05/04	1	32.65	0	0.00	32.70	1	3,461	0.03%
2023/05/02	12	33.57	11	33.57	33.50	1	3,433	0.03%
2023/04/28	1	34.20	11	33.74	34.10	-10	3,391	-0.29%
2023/04/27	8	32.66	0	0.00	32.45	8	3,290	0.24%
2023/04/26	1	32.10	1	32.15	32.10	0	3,249	0.00%
2023/04/25	3	33.32	3	33.05	32.55	0	3,231	0.00%
2023/04/24	4	34.09	1	34.10	34.15	3	3,180	0.09%
2023/04/21	1	32.50	1	32.05	32.25	0	3,114	0.00%
2023/04/20	0.1	32.91	3	33.00	32.90	-2.9	3,084	-0.09%
2023/04/19	2	34.13	3	34.30	33.70	-1	3,037	-0.03%
2023/04/18	2	34.38	0	0.00	34.00	2	2,983	0.07%
2023/04/17	1	34.10	5	34.64	34.75	-4	2,940	-0.14%
2023/04/14	0	33.90	1	34.10	34.00	-1	2,853	-0.03%
2023/04/13	9	33.93	13	34.02	33.80	-4	2,810	-0.14%
2023/04/12	34	34.53	35	34.70	34.90	-1	2,666	-0.04%
2023/04/11	113	32.14	105	32.42	33.90	8	2,291	0.35%	大買/大賣/
2023/04/10	0.1	30.58	0	0.00	30.85	0.1	2,042	0.01%
2023/04/07	5.1	30.80	0	0.00	30.60	5.1	2,001	0.25%
2023/04/06	0.1	30.45	2	30.23	30.55	-1.9	1,954	-0.10%
2023/03/31	6.6	31.39	1	31.45	31.25	5.6	1,893	0.30%
2023/03/30	5.1	31.90	8	32.53	31.45	-2.9	1,736	-0.17%
2023/03/29	1	30.25	0	0.00	30.35	1	1,304	0.08%
2023/03/28	6	31.08	5	31.17	31.30	1	1,269	0.08%
2023/03/27	12	31.93	13	32.01	32.40	-1	1,205	-0.08%
2023/03/24	10	30.49	14	31.01	31.05	-4	1,020	-0.39%
2023/03/20	0	0.00	0.1	28.11	28.40	-0.1	844	-0.01%
2023/03/17	0.1	27.80	0	0.00	28.05	0.1	831	0.01%
2023/03/16	0	27.45	1	27.40	27.90	-1	819	-0.12%
2023/03/14	0	0.00	0.2	28.05	27.15	-0.2	798	-0.03%
2023/03/13	1.1	26.17	1	26.90	27.45	0.1	797	0.01%
2023/03/09	0.1	28.55	0	0.00	28.50	0.1	736	0.01%
2023/03/08	0	0.00	2	29.15	28.80	-2	708	-0.28%
2023/03/03	11	28.95	6	28.56	28.65	5	627	0.80%
2023/03/02	3	28.00	1	27.95	28.10	2	577	0.35%
2023/03/01	5	27.56	0	0.00	27.75	5	511	0.98%
2023/02/24	0	0.00	3	27.25	27.40	-3	484	-0.62%
2023/02/15	0	0.00	2	25.35	25.40	-2	527	-0.38%
2023/02/10	3	24.85	4	25.33	24.60	-1	550	-0.18%
2023/02/02	0	0.00	1	25.20	25.00	-1	507	-0.20%
2023/01/11	1	23.40	0	0.00	23.25	1	437	0.23%
2022/12/19	2	24.60	0	0.00	24.55	2	390	0.51%
2022/12/15	0	0.00	2	25.08	24.80	-2	386	-0.52%
2022/12/14	3	24.15	0	0.00	24.50	3	370	0.81%
2022/12/13	3	24.35	0	0.00	24.05	3	367	0.82%
2022/12/12	2	24.40	2	24.50	24.35	0	364	0.00%
2022/12/05	1	23.85	0	0.00	23.80	1	413	0.24%
2022/11/29	2	23.45	0	0.00	23.75	2	400	0.50%
2022/11/24	1	23.15	51	23.33	23.40	-50	395	-12.64%
2022/11/18	1	24.15	0	0.00	23.95	1	385	0.26%
2022/11/17	51	24.60	1	24.55	24.50	50	374	13.34%
2022/11/16	0	0.00	2	23.10	24.50	-2	314	-0.64%
2022/11/11	1	23.05	1	23.25	22.60	0	257	0.00%
2022/11/09	1	23.15	1	23.30	23.15	0	243	0.00%
2022/11/04	2	21.25	1	21.30	21.35	1	198	0.50%
2022/09/14	0	0.00	1	23.75	23.75	-1	136	-0.73%
2022/09/13	0	0.00	2	22.25	22.75	-2	94	-2.12%
2022/07/25	0	0.00	4	19.15	19.20	-4	74	-5.39%
2022/07/13	1	18.35	1	18.70	18.35	0	78	0.00%
2022/07/04	0	0.00	1	18.40	18.15	-1	79	-1.26%
2022/06/28	4	20.08	2	20.30	20.10	2	90	2.21%
2022/06/24	2	19.95	0	0.00	19.95	2	91	2.18%
2022/06/17	0	0.00	1	20.20	20.25	-1	89	-1.12%
2022/05/30	0	0.00	1	21.35	21.50	-1	99	-1.00%
2022/05/27	1	21.05	0	0.00	21.05	1	99	1.01%
2022/03/31	1	23.00	0	0.00	23.10	1	196	0.51%
2022/03/21	0	0.00	1	23.00	23.00	-1	230	-0.43%
2022/03/18	0	22.85	0	0.00	22.75	0	234	0.00%
2022/03/10	1	22.70	0	0.00	22.70	1	255	0.39%
2022/02/18	10	24.40	10	24.66	24.80	0	483	0.00%
2022/02/17	10	24.66	11	24.92	24.30	-1	488	-0.20%
2022/02/16	1	23.80	0	0.00	23.80	1	470	0.21%
2022/02/14	0.1	23.75	0	0.00	23.70	0.1	474	0.01%
2022/01/12	1	23.40	0	0.00	23.50	1	501	0.20%
2022/01/10	0	0.00	2	23.40	23.90	-2	501	-0.40%
2022/01/07	2	24.00	2	23.53	23.75	0	501	0.00%
2022/01/05	0	0.00	5	24.05	24.35	-5	500	-1.00%
2022/01/04	5	24.62	0	0.00	24.45	5	499	1.00%
2021/12/30	1	25.70	0	0.00	25.10	1	496	0.20%
2021/12/10	0	0.00	120	23.78	23.95	-120	442	-27.12%	大賣/鉅額交易
2021/12/07	0	0.00	15	24.10	24.00	-15	435	-3.44%
2021/12/03	20	24.36	0	0.00	24.45	20	434	4.60%
2021/12/02	10	24.60	10	24.95	24.35	0	434	0.00%
2021/12/01	0	0.00	1	23.70	23.80	-1	414	-0.24%
2021/11/30	1	24.15	0	0.00	23.80	1	413	0.24%
2021/11/26	0	0.00	2	23.65	23.75	-2	408	-0.49%
2021/11/25	26	24.70	1	24.30	24.30	25	402	6.22%
2021/11/24	50	25.09	0	0.00	25.05	50	390	12.82%
2021/11/23	42	26.23	0	0.00	26.00	42	370	11.35%
2021/11/09	0	0.00	1	22.00	21.95	-1	267	-0.37%
2021/10/25	0	0.00	1	20.45	20.50	-1	361	-0.28%
2021/10/12	0	0.00	1	20.20	20.15	-1	483	-0.21%
2021/10/07	0	0.00	3	20.40	20.60	-3	502	-0.60%
2021/10/05	1	19.80	0	0.00	20.20	1	541	0.18%
2021/09/02	1	23.60	0	0.00	23.25	1	1,219	0.08%
2021/08/13	1	25.10	0	0.00	24.80	1	1,329	0.08%
2021/08/11	0	0.00	1	27.80	27.10	-1	1,318	-0.08%
2021/08/06	0	0.00	1	29.80	29.10	-1	1,369	-0.07%
2021/08/05	3	29.30	3	29.12	29.75	0	1,386	0.00%
2021/08/04	0	0.00	1	28.25	28.45	-1	1,411	-0.07%
2021/08/03	1	28.20	0	0.00	28.05	1	1,460	0.07%
2021/07/28	1	27.70	1	27.90	27.75	0	1,590	0.00%
2021/07/27	2	28.90	1	28.85	28.60	1	1,687	0.06%
2021/07/22	0	0.00	1	29.50	29.25	-1	2,021	-0.05%
2021/07/19	1	28.95	0	0.00	29.15	1	2,902	0.03%
2021/07/16	0	0.00	2	29.33	29.25	-2	3,015	-0.07%
2021/07/15	1	28.90	1	29.10	28.85	0	3,090	0.00%
2021/07/14	1	28.65	0	0.00	28.70	1	3,098	0.03%
2021/07/13	3	29.40	3	30.00	28.90	0	3,094	0.00%
2021/07/12	2	28.85	2	28.85	28.60	0	3,072	0.00%
2021/07/09	1	28.80	1	29.05	28.85	0	3,071	0.00%
2021/07/05	8	31.70	13	31.01	30.75	-5	3,205	-0.16%
2021/07/02	5	30.90	0	0.00	30.35	5	3,113	0.16%
2021/06/30	0	0.00	2	28.90	28.60	-2	3,059	-0.07%
2021/06/28	13	29.10	11	29.10	29.30	2	3,090	0.06%
2021/06/25	0	0.00	4	27.20	28.75	-4	2,977	-0.13%
2021/06/24	4	27.10	0	0.00	27.10	4	2,896	0.14%
2021/06/16	2	27.23	0	0.00	26.80	2	2,953	0.07%
2021/06/04	10	26.70	0	0.00	26.45	10	3,098	0.32%
2021/06/01	0	0.00	5	27.28	27.20	-5	3,157	-0.16%
2021/05/28	1	26.30	15	26.36	26.50	-14	3,163	-0.44%
2021/05/27	10	25.45	10	25.80	25.65	0	3,177	0.00%
2021/05/26	31	25.86	0	0.00	25.55	31	3,190	0.97%
2021/05/25	3	26.73	0	0.00	25.90	3	3,204	0.09%
2021/05/24	9	25.26	1	25.00	25.35	8	3,237	0.25%
2021/05/20	1	24.00	0	0.00	23.85	1	3,306	0.03%
2021/05/18	1	23.00	0	0.00	24.20	1	3,384	0.03%
2021/05/13	0	0.00	2	24.13	24.50	-2	3,390	-0.06%
2021/05/12	2	23.53	1	24.90	23.70	1	3,362	0.03%
2021/05/10	0	0.00	2	29.00	28.85	-2	3,259	-0.06%
2021/05/07	1	29.65	7	28.66	29.50	-6	3,243	-0.18%
2021/05/06	2	28.38	7	29.35	28.00	-5	3,198	-0.16%
2021/05/05	1	28.65	0	0.00	28.65	1	3,165	0.03%
2021/05/04	5	29.19	5	30.07	29.05	0	3,133	0.00%
2021/05/03	6	33.50	3	34.58	32.05	3	3,037	0.10%
2021/04/29	19	35.99	16	34.85	35.60	3	2,929	0.10%
2021/04/28	41	37.39	40	36.51	36.15	1	2,814	0.04%
2021/04/27	26	37.90	24	37.70	36.70	2	2,724	0.07%
2021/04/26	41	36.92	37	37.35	37.50	4	2,428	0.16%
2021/04/23	19	33.54	7	33.16	34.10	12	2,190	0.55%
2021/04/22	5	32.37	5	32.84	31.00	0	1,879	0.00%
2021/04/21	2	30.50	6	30.90	32.00	-4	1,776	-0.23%
2021/04/19	0	0.00	3	29.82	29.75	-3	1,787	-0.17%
2021/04/16	1	30.00	0	0.00	29.90	1	2,150	0.05%
2021/04/15	3	29.55	0	0.00	29.65	3	2,196	0.14%
2021/04/14	0	0.00	2	30.00	29.65	-2	2,202	-0.09%
2021/04/13	5	31.68	4	31.15	30.30	1	2,196	0.05%
2021/04/12	6	30.41	2	30.75	31.40	4	2,119	0.19%
2021/04/09	1	30.70	1	30.90	31.25	0	2,102	0.00%
2021/04/08	0	0.00	2	31.20	31.05	-2	2,093	-0.10%
2021/04/07	0	0.00	1	31.10	31.05	-1	2,136	-0.05%
2021/04/06	4	31.86	3	31.83	31.60	1	2,161	0.05%
2021/04/01	2	31.25	6	31.18	30.80	-4	2,165	-0.18%
2021/03/25	2	29.50	0	0.00	29.45	2	2,298	0.09%
2021/03/24	0	30.50	0	0.00	29.95	0	2,293	0.00%
2021/03/23	2	30.48	0	0.00	30.25	2	2,299	0.09%
2021/03/22	7	30.59	0	0.00	30.55	7	2,295	0.30%
2021/03/19	0	0.00	1	30.05	30.10	-1	2,279	-0.04%
2021/03/18	0	30.45	0	0.00	30.35	0	2,284	0.00%
2021/03/17	0	30.85	0	0.00	30.85	0	2,386	0.00%
2021/03/16	0	30.85	0	0.00	30.85	0	2,423	0.00%
2021/03/12	0	0.00	2	30.55	30.35	-2	2,460	-0.08%
2021/03/11	3	30.78	1	30.60	30.50	2	2,545	0.08%
2021/03/10	0	0.00	3.5	31.26	30.85	-3.5	2,535	-0.14%
2021/03/08	8	31.86	5	31.70	30.90	3	3,035	0.10%
2021/03/05	1	31.30	1	31.45	31.70	0	3,105	0.00%
2021/03/04	0	31.75	0	0.00	31.75	0	3,095	0.00%
2021/03/03	3	31.50	0	0.00	31.40	3	3,079	0.10%
2021/02/24	0	0.00	5	31.84	31.45	-5	3,056	-0.16%
2021/02/23	1	32.25	1	31.70	32.20	0	3,002	0.00%
2021/02/19	6	31.53	15	31.47	31.25	-9	3,010	-0.30%
2021/02/17	5	30.82	0	0.00	30.60	5	2,957	0.17%
2021/02/05	0	0.00	2	29.20	29.45	-2	2,904	-0.07%
2021/02/01	0	0.00	3	28.00	27.85	-3	2,896	-0.10%
2021/01/28	0	28.60	0	0.00	28.75	0	2,881	0.00%
2021/01/26	0	28.60	0	0.00	28.60	0	2,869	0.00%
2021/01/22	10	28.55	0	0.00	28.80	10	2,851	0.35%
2021/01/20	4	28.85	0	0.00	28.50	4	2,826	0.14%
2021/01/19	3	30.10	0	0.00	30.05	3	2,795	0.11%
2021/01/18	2	30.60	3	30.27	30.15	-1	2,785	-0.04%
2021/01/15	1	30.00	0	0.00	29.90	1	2,750	0.04%
2021/01/14	0	0.00	2	30.55	30.45	-2	2,724	-0.07%
2021/01/13	4	31.20	4	30.64	30.35	0	2,708	0.00%
2021/01/12	0	0.00	2	32.10	30.50	-2	2,683	-0.07%
2021/01/11	24	32.43	26	32.91	32.80	-2	2,600	-0.08%
2021/01/08	1	30.60	0	0.00	31.05	1	2,231	0.04%
2021/01/06	0	0.00	1	29.70	29.05	-1	2,202	-0.05%
2021/01/04	0	0.00	1	29.90	29.80	-1	2,173	-0.05%
2020/12/31	0	0.00	1	30.60	30.40	-1	2,139	-0.05%
2020/12/30	5	31.20	0	0.00	30.70	5	2,119	0.24%
2020/12/29	1	30.60	0	0.00	30.60	1	2,053	0.05%
2020/12/28	0	0.00	11	31.38	30.60	-11	2,003	-0.55%
2020/12/25	0	0.00	3	30.10	30.00	-3	1,906	-0.16%
2020/12/24	4	30.40	0	0.00	30.30	4	1,884	0.21%
2020/12/23	6	30.36	6	30.54	30.70	0	1,859	0.00%
2020/12/22	0	0.00	1	30.10	30.05	-1	1,751	-0.06%
2020/12/11	19	31.37	14	30.66	30.80	5	1,613	0.31%
2020/12/10	1	30.00	1	29.95	30.50	0	1,483	0.00%
2020/12/08	5	29.41	1	29.40	29.35	4	1,418	0.28%
2020/12/07	6	30.23	1	30.50	29.95	5	1,379	0.36%
2020/12/04	4	30.75	13	30.96	30.95	-9	1,284	-0.70%
2020/12/03	12	30.63	10	30.56	30.80	2	1,192	0.17%
2020/12/02	28	30.45	85	30.56	30.00	-57	1,011	-5.64%
2020/12/01	59	27.68	6.1	27.00	28.75	52.9	679	7.79%
2020/11/24	0	0.00	9	26.74	26.65	-9	554	-1.62%
2020/11/23	0	0.00	1	26.80	27.20	-1	534	-0.19%
2020/11/20	5	26.40	2	26.30	26.25	3	509	0.59%
2020/11/18	9	26.24	1	26.45	26.80	8	483	1.65%
2020/11/16	1	24.40	1	24.60	24.70	0	383	0.00%
2020/11/10	2	23.95	12	24.15	23.95	-10	416	-2.40%
2020/10/21	0	0.00	6	23.70	23.50	-6	492	-1.22%
2020/10/19	0	0.00	3	23.75	23.85	-3	506	-0.59%
2020/10/16	0	0.00	2	23.70	23.65	-2	516	-0.39%
2020/10/14	2	23.95	0	0.00	24.05	2	497	0.40%
2020/10/06	0	0.00	3	23.42	23.85	-3	606	-0.49%
2020/10/05	3	23.15	3	23.35	23.15	0	628	0.00%
2020/09/29	1	23.00	0	0.00	22.95	1	675	0.15%
2020/09/24	3	22.90	0	0.00	22.95	3	763	0.39%
2020/09/16	2	24.05	0	0.00	24.00	2	872	0.23%
2020/09/10	0	0.00	11	23.75	23.65	-11	989	-1.11%
2020/09/09	2	23.60	0	0.00	23.75	2	1,023	0.20%
2020/09/04	2	24.05	0	0.00	23.90	2	1,063	0.19%
2020/09/03	2	24.20	1	24.25	24.40	1	1,074	0.09%
2020/08/25	0	0.00	2	23.75	23.55	-2	1,184	-0.17%
2020/08/20	2	22.70	0	0.00	22.35	2	1,239	0.16%
2020/08/19	0	0.00	19	24.34	24.00	-19	1,291	-1.47%
2020/08/17	0	0.00	7	24.86	24.95	-7	1,358	-0.52%
2020/08/14	2	24.50	0	0.00	24.60	2	1,367	0.15%
2020/08/13	5	25.01	0	0.00	24.65	5	1,381	0.36%
2020/08/12	6	25.35	0	0.00	25.20	6	1,376	0.44%
2020/08/11	10	25.92	0	0.00	25.70	10	1,374	0.73%
2020/08/06	2	26.88	2	27.10	26.75	0	1,415	0.00%
2020/08/05	2	26.70	3	26.97	27.20	-1	1,451	-0.07%
2020/08/04	1	26.70	2	26.70	26.65	-1	1,586	-0.06%
2020/07/30	0	0.00	0.5	26.55	26.65	-0.5	1,736	-0.03%
2020/07/29	2	25.75	0	0.00	26.15	2	1,769	0.11%
2020/07/28	2	26.30	14	26.05	25.65	-12	1,801	-0.67%
2020/07/27	14	26.16	0	0.00	26.10	14	1,827	0.77%
2020/07/24	0	0.00	12	27.12	26.80	-12	1,880	-0.64%
2020/07/23	2	27.30	0	0.00	27.40	2	1,898	0.11%
2020/07/22	17	27.45	1	27.45	27.70	16	1,918	0.83%
2020/07/21	1	27.35	0	0.00	27.10	1	1,939	0.05%
2020/07/20	3	26.82	0	0.00	26.70	3	1,988	0.15%
2020/07/17	2	27.73	0	0.00	27.05	2	2,035	0.10%
2020/07/16	6	27.87	1	28.15	27.90	5	2,184	0.23%
2020/07/15	4	27.98	0	0.00	27.95	4	2,297	0.17%
2020/07/14	2	28.50	0	0.00	28.40	2	2,323	0.09%
2020/07/10	1	28.30	0	0.00	28.30	1	2,325	0.04%
2020/07/09	2	29.15	6	29.21	28.85	-4	2,326	-0.17%
2020/07/08	0	0.00	1	28.50	28.40	-1	2,320	-0.04%
2020/07/07	0	0.00	7	28.74	28.60	-7	2,329	-0.30%
2020/07/06	0	0.00	23	29.27	29.25	-23	2,377	-0.97%
2020/07/03	8	31.26	4	31.28	31.25	4	2,400	0.17%
2020/07/02	0	0.00	14	30.98	31.25	-14	2,414	-0.58%
2020/07/01	2	30.50	6	30.58	30.60	-4	2,424	-0.17%
2020/06/30	9	30.30	0	0.00	30.40	9	2,484	0.36%
2020/06/29	9	30.30	5	30.34	30.30	4	2,521	0.16%
2020/06/24	3	30.33	0	0.00	30.30	3	2,557	0.12%
2020/06/23	8	30.38	8	30.25	30.20	0	2,615	0.00%
2020/06/22	0	0.00	3	30.47	30.35	-3	2,642	-0.11%
2020/06/19	3	30.15	2	30.18	30.15	1	2,683	0.04%
2020/06/18	13	30.10	2	30.13	30.05	11	2,711	0.41%
2020/06/17	4	30.23	4	30.25	30.35	0	2,708	0.00%
2020/06/16	2	29.90	3	29.90	30.05	-1	2,681	-0.04%
2020/06/15	0	0.00	4	29.10	28.90	-4	2,684	-0.15%
2020/06/12	5	28.35	1	28.85	28.90	4	2,715	0.15%
2020/06/11	4	28.93	0	0.00	28.90	4	2,747	0.15%
2020/06/10	0	0.00	2	29.55	29.60	-2	2,770	-0.07%
2020/06/08	0	0.00	6	30.15	30.00	-6	2,910	-0.21%
2020/06/05	0	0.00	2	30.15	30.20	-2	3,096	-0.06%
2020/06/03	4	29.94	0	0.00	29.95	4	3,419	0.12%
2020/06/02	0	0.00	2	30.00	29.90	-2	3,441	-0.06%
2020/05/26	3	30.12	1	30.10	30.15	2	3,598	0.06%
2020/05/22	3	29.58	21	29.46	29.40	-18	3,632	-0.50%
2020/05/21	1	28.85	0	0.00	28.85	1	3,586	0.03%
2020/05/20	2	28.60	2	28.60	28.45	0	3,585	0.00%
2020/05/19	0	0.00	8	28.43	28.35	-8	3,587	-0.22%
2020/05/18	0	0.00	4	28.34	28.05	-4	3,597	-0.11%
2020/05/15	2	28.10	5	28.50	28.10	-3	3,621	-0.08%
2020/05/14	13	28.33	6	28.40	28.10	7	3,652	0.19%
2020/05/13	0	0.00	6	28.97	28.95	-6	3,666	-0.16%
2020/05/12	12	28.86	1	28.65	28.55	11	3,735	0.29%
2020/05/11	18	29.57	11	29.82	29.20	7	3,846	0.18%
2020/05/08	16	32.28	12	32.22	32.35	4	3,751	0.11%
2020/05/07	1	31.00	4	31.36	31.70	-3	3,689	-0.08%
2020/05/06	6	31.09	0	0.00	31.15	6	3,695	0.16%
2020/05/05	0	0.00	5	31.40	30.80	-5	3,796	-0.13%
2020/05/04	6	30.30	0	0.00	31.00	6	3,828	0.16%
2020/04/30	3	30.68	0	0.00	30.65	3	3,820	0.08%
2020/04/29	4	30.86	13	31.05	30.55	-9	3,829	-0.24%
2020/04/28	1	30.30	0	30.15	30.10	1	3,824	0.02%
2020/04/27	2	29.95	0	0.00	30.15	2	3,838	0.05%
2020/04/24	5	30.15	0	0.00	29.85	5	3,985	0.13%
2020/04/23	10	30.00	0	0.00	29.95	10	4,109	0.24%
2020/04/22	5	30.00	2	29.85	30.40	3	4,070	0.07%
2020/04/21	8	30.76	3	30.85	30.30	5	4,030	0.12%
2020/04/20	8	30.59	13	30.13	29.65	-5	3,886	-0.13%
2020/04/17	1	29.30	1	29.60	28.90	0	3,783	0.00%
2020/04/16	5	29.25	0	0.00	29.20	5	3,753	0.13%
2020/04/15	5	28.75	2	28.90	28.70	3	3,738	0.08%
2020/04/13	1	28.55	1	28.55	28.30	0	3,772	0.00%
2020/04/10	3	28.25	0	0.00	28.15	3	3,774	0.08%
2020/04/09	3	28.70	3	28.53	28.50	0	3,806	0.00%
2020/04/08	1	28.25	0	0.00	28.30	1	3,832	0.03%
2020/04/07	2	28.25	2	28.03	28.30	0	3,813	0.00%
2020/04/06	2	26.75	7	27.19	27.30	-5	3,798	-0.13%
2020/04/01	6	26.36	28	26.68	26.75	-22	3,860	-0.57%
2020/03/31	1	25.60	2	26.10	25.90	-1	3,832	-0.03%
2020/03/30	6	25.00	0	0.00	25.60	6	3,846	0.16%
2020/03/27	6	25.31	15	25.45	24.60	-9	3,910	-0.23%
2020/03/26	5	24.40	7	24.51	24.70	-2	4,088	-0.05%
2020/03/25	3	23.85	10	24.20	24.50	-7	4,138	-0.17%
2020/03/24	1	22.40	4	21.98	22.40	-3	4,536	-0.07%
2020/03/23	12	20.32	0	0.00	20.40	12	4,862	0.25%
2020/03/20	2	20.20	2	20.88	20.95	0	5,224	0.00%
2020/03/19	2	19.53	0	0.00	19.05	2	5,205	0.04%
2020/03/18	4	21.29	8	21.83	21.15	-4	5,183	-0.08%
2020/03/17	2	22.65	1	22.15	21.55	1	5,188	0.02%
2020/03/16	1	24.25	1	25.60	23.75	0	5,178	0.00%
2020/03/13	1	25.20	4	24.15	25.50	-3	5,156	-0.06%
2020/03/12	13	27.76	0	0.00	26.60	13	5,101	0.25%
2020/03/10	16	29.98	19	30.34	31.70	-3	4,819	-0.06%
2020/03/09	23	30.08	17	30.17	29.30	6	4,611	0.13%
2020/03/06	12	29.76	2	29.65	29.60	10	4,509	0.22%
2020/03/05	7	29.89	3	29.50	29.25	4	4,481	0.09%
2020/03/04	0	0.00	2	29.00	29.00	-2	4,376	-0.05%
2020/03/03	0	0.00	6	28.75	28.95	-6	4,379	-0.14%
2020/02/27	8	28.69	1	28.75	28.30	7	4,322	0.16%
2020/02/26	3	29.97	7	29.84	29.45	-4	4,287	-0.09%
2020/02/25	3	28.70	2	29.35	29.35	1	4,308	0.02%
2020/02/24	1	29.10	0	0.00	29.15	1	4,309	0.02%
2020/02/21	0	0.00	2	29.28	29.05	-2	4,353	-0.05%
2020/02/20	3	29.37	3	29.58	29.20	0	4,362	0.00%
2020/02/19	1	29.10	2	29.25	29.00	-1	4,380	-0.02%
2020/02/18	1	29.20	1	29.30	29.05	0	4,401	0.00%
2020/02/17	2	29.78	0	0.00	29.50	2	4,414	0.05%
2020/02/14	0	0.00	31	30.00	30.05	-31	4,553	-0.68%
2020/02/13	1	29.25	1	29.95	29.40	0	4,545	0.00%
2020/02/12	21	29.75	23	30.02	30.10	-2	4,483	-0.04%
2020/02/11	36	28.95	10	28.97	29.30	26	4,329	0.60%
2020/02/10	6	27.87	0	0.00	27.85	6	4,284	0.14%
2020/02/07	5	28.73	16	28.83	28.35	-11	4,265	-0.26%
2020/02/06	15	29.62	31	29.41	29.45	-16	4,221	-0.38%
2020/02/05	1	27.40	4	28.09	27.95	-3	4,086	-0.07%
2020/02/04	2	27.33	1	27.50	27.40	1	4,019	0.02%
2020/02/03	13	26.88	16	26.82	27.10	-3	3,995	-0.08%
2020/01/31	21	27.64	9	27.68	27.65	12	3,951	0.30%
2020/01/30	12	27.40	3	27.97	27.10	9	3,915	0.23%
2020/01/20	11	30.25	9	30.67	30.10	2	3,871	0.05%
2020/01/17	15	29.51	22	29.61	29.95	-7	3,698	-0.19%
2020/01/16	5	28.05	232	28.18	28.00	-227	3,542	-6.41%	大賣/鉅額交易
2020/01/15	6	28.22	6	28.50	28.20	0	3,523	0.00%
2020/01/14	1	28.20	3	28.22	28.10	-2	3,504	-0.06%
2020/01/13	0	0.00	2	27.85	28.00	-2	3,481	-0.06%
2020/01/10	12	27.98	1	27.80	27.70	11	3,462	0.32%
2020/01/09	3	28.23	8	28.38	28.20	-5	3,463	-0.14%
2020/01/08	18	27.92	16	28.10	27.90	2	3,434	0.06%
2020/01/07	7	27.58	2	27.75	27.65	5	3,387	0.15%
2020/01/06	3	28.35	1	28.40	28.30	2	3,354	0.06%
2020/01/03	22	28.87	1	29.10	28.75	21	3,334	0.63%
2020/01/02	8	29.41	36	29.82	29.50	-28	3,281	-0.85%
2019/12/31	1	28.70	5	28.47	28.65	-4	3,186	-0.13%
2019/12/30	2	28.55	2	29.03	28.55	0	3,165	0.00%
2019/12/27	5	29.38	6	29.27	29.10	-1	3,122	-0.03%
2019/12/26	6	28.77	1	28.80	28.70	5	3,017	0.17%
2019/12/25	2	29.63	10	29.30	29.30	-8	2,970	-0.27%
2019/12/24	11	29.91	0	0.00	29.45	11	2,917	0.38%
2019/12/23	6	31.57	7	31.96	30.90	-1	2,803	-0.04%
2019/12/20	0	0.00	4	31.55	31.55	-4	2,566	-0.16%
2019/12/19	31	31.66	14	31.60	31.50	17	2,484	0.68%
2019/12/18	34	30.34	54	29.98	31.25	-20	2,032	-0.98%
2019/12/17	39	27.63	14	28.04	28.45	25	1,697	1.47%
2019/12/12	3	25.95	3	25.65	25.85	0	1,329	0.00%
2019/12/11	2	25.63	0	0.00	25.95	2	1,299	0.15%
2019/12/10	0	0.00	3	25.52	25.50	-3	1,276	-0.24%
2019/12/09	2	25.10	0	0.00	25.10	2	1,270	0.16%
2019/12/05	1	25.70	0	0.00	25.75	1	1,283	0.08%
2019/12/03	1	26.05	2	25.15	26.00	-1	1,401	-0.07%
2019/12/02	3	24.77	3	24.25	24.55	0	1,382	0.00%
2019/11/29	4	25.05	0	0.00	25.00	4	1,388	0.29%
2019/11/27	1	25.45	0	0.00	25.35	1	1,454	0.07%
2019/11/25	0	0.00	6	25.90	25.60	-6	1,705	-0.35%
2019/11/22	4	26.45	6	27.17	26.10	-2	1,702	-0.12%
2019/11/21	14	25.91	1	26.50	26.60	13	1,595	0.81%
2019/11/20	11	25.91	0	0.00	25.90	11	1,595	0.69%
2019/11/19	4	25.80	24	25.86	25.40	-20	1,549	-1.29%
2019/11/18	4	26.26	3	26.10	26.00	1	1,553	0.06%
2019/11/15	0	0.00	6	25.75	25.85	-6	1,548	-0.39%
2019/11/14	2	25.65	1	25.70	25.75	1	1,566	0.06%
2019/11/13	5	25.56	6	25.80	26.15	-1	1,535	-0.07%
2019/11/12	0	0.00	7	24.07	24.50	-7	1,366	-0.51%
2019/11/11	1	23.80	14	23.77	23.50	-13	1,384	-0.94%
2019/11/08	0	0.00	1	22.35	22.55	-1	1,367	-0.07%
2019/11/07	1	22.10	0	0.00	22.20	1	1,387	0.07%
2019/11/06	11	22.38	0	0.00	22.30	11	1,397	0.79%
2019/10/29	0	0.00	2	24.00	23.35	-2	1,521	-0.13%
2019/10/24	5	22.80	0	0.00	22.75	5	1,593	0.31%
2019/10/23	0	0.00	1	22.75	22.85	-1	1,661	-0.06%
2019/10/17	0	0.00	1	23.40	22.80	-1	1,936	-0.05%
2019/10/14	1	22.60	0	0.00	22.35	1	2,126	0.05%
2019/10/09	3	22.63	1	22.70	22.50	2	2,225	0.09%
2019/10/08	1	23.10	0	0.00	23.00	1	2,279	0.04%
2019/10/03	1	23.90	0	0.00	24.10	1	2,381	0.04%
2019/10/01	0	0.00	1	23.90	23.85	-1	2,369	-0.04%
2019/09/27	3	23.38	0	0.00	23.05	3	2,365	0.13%
2019/09/26	0	0.00	13	23.71	23.45	-13	2,356	-0.55%
2019/09/25	1	23.50	8	23.57	23.50	-7	2,350	-0.30%
2019/09/23	0	0.00	1	24.40	24.30	-1	2,325	-0.04%
2019/09/20	1	24.80	0	0.00	24.80	1	2,311	0.04%
2019/09/19	20	25.15	0	0.00	25.40	20	2,281	0.88%
2019/09/16	1	24.20	1	24.35	24.30	0	2,238	0.00%
2019/09/10	0	0.00	6	24.98	25.25	-6	2,220	-0.27%
2019/09/09	5	25.52	1	25.65	25.30	4	2,197	0.18%
2019/09/06	12	26.50	0	0.00	26.10	12	2,168	0.55%
2019/09/05	0	0.00	1	24.10	24.65	-1	2,049	-0.05%
2019/09/03	1	23.90	0	0.00	23.90	1	2,001	0.05%
2019/09/02	0	0.00	1	24.10	24.30	-1	1,984	-0.05%
2019/08/30	12	23.52	2	23.65	23.75	10	1,949	0.51%
2019/08/29	2	24.98	11.5	24.44	22.85	-9.5	1,900	-0.50%
2019/08/28	7	23.29	1	23.35	23.50	6	1,653	0.36%
2019/08/27	0	0.00	2	22.85	22.75	-2	1,627	-0.12%
2019/08/23	0	0.00	20	23.00	22.80	-20	1,597	-1.25%
2019/08/22	0	0.00	2	22.85	22.90	-2	1,561	-0.13%
2019/08/21	3	23.10	1	23.45	23.00	2	1,536	0.13%
2019/08/20	1	22.95	2	23.30	22.95	-1	1,510	-0.07%
2019/08/19	9	23.13	3	23.17	23.05	6	1,473	0.41%
2019/08/16	1	21.85	3	21.88	22.05	-2	1,422	-0.14%
2019/08/15	4	21.50	3	21.85	21.60	1	1,405	0.07%
2019/08/14	6	22.03	4	22.28	22.20	2	1,394	0.14%
2019/08/13	0	0.00	1	21.20	21.20	-1	1,352	-0.07%
2019/08/12	1	21.10	0	0.00	21.00	1	1,357	0.07%
2019/08/08	0	0.00	11	21.20	21.35	-11	1,344	-0.82%
2019/08/07	1	20.60	1	21.10	20.75	0	1,339	0.00%
2019/08/06	11	20.19	1	19.50	20.55	10	1,331	0.75%
2019/08/05	1	20.80	0.1	20.05	19.95	0.9	1,319	0.07%
2019/08/02	0	0.00	1	21.30	21.30	-1	1,308	-0.08%
2019/08/01	1	21.65	0	0.00	21.95	1	1,336	0.07%
2019/07/31	2	22.05	3	22.27	22.40	-1	1,328	-0.08%
2019/07/30	1	22.00	0	0.00	21.05	1	1,276	0.08%
2019/07/29	4	22.98	1	22.75	22.55	3	1,252	0.24%
2019/07/25	203	23.62	5	23.62	23.70	198	1,215	16.29%	大買/鉅額交易
2019/07/24	6	23.79	6	23.28	23.00	0	1,155	0.00%
2019/07/23	7	22.77	23	22.94	23.95	-16	1,073	-1.49%
2019/07/22	13	21.94	3	22.02	21.80	10	974	1.03%
2019/07/19	3	23.25	4	23.25	22.75	-1	939	-0.11%
2019/07/18	1	23.00	3	23.45	23.50	-2	910	-0.22%
2019/07/17	1	22.85	0	0.00	23.10	1	858	0.12%
2019/07/16	3	23.27	7	23.41	23.40	-4	828	-0.48%
2019/07/15	14	22.05	10	22.18	23.00	4	727	0.55%
2019/07/12	1	21.00	1	20.70	21.00	0	649	0.00%
2019/07/11	13	20.20	25	20.48	20.90	-12	610	-1.97%
2019/07/10	0	0.00	4	18.99	19.00	-4	516	-0.78%
2019/06/26	6	17.67	0	0.00	17.65	6	615	0.98%
2019/06/21	1	18.15	0	0.00	18.10	1	614	0.16%
2019/06/20	0	0.00	3	18.02	18.25	-3	610	-0.49%
2019/06/19	0	0.00	2	17.43	17.95	-2	598	-0.33%
2019/06/18	5	16.40	0	0.00	16.35	5	584	0.86%
2019/06/10	10	17.40	0	0.00	17.40	10	573	1.74%
2019/05/27	1	18.55	1	19.00	18.45	0	555	0.00%
2019/05/21	0	0.00	1	18.45	18.35	-1	552	-0.18%
2019/05/17	1	19.10	0	0.00	18.85	1	545	0.18%
2019/05/16	0	0.00	10	19.70	19.60	-10	528	-1.89%
2019/05/15	10	19.95	3	20.00	19.90	7	519	1.35%
2019/05/14	0	0.00	2	19.65	19.75	-2	511	-0.39%
2019/05/13	0	0.00	1	19.80	19.65	-1	503	-0.20%
2019/05/10	0	0.00	9	19.78	19.95	-9	494	-1.82%
2019/05/09	13	20.83	11	19.72	19.70	2	480	0.42%
2019/05/07	2	19.33	0	0.00	19.20	2	429	0.47%
2019/05/06	4	19.06	3	20.00	19.10	1	422	0.24%
2019/05/03	3	18.88	0	0.00	19.05	3	394	0.76%
2019/05/02	0	0.00	1	18.80	18.85	-1	384	-0.26%
2019/04/30	1	18.65	2	18.55	18.65	-1	378	-0.26%
2019/04/29	3	18.38	0	0.00	18.00	3	369	0.81%
2019/04/26	1	18.80	0	0.00	18.80	1	354	0.28%
2019/04/25	1	19.15	0	0.00	19.10	1	344	0.29%
2019/04/23	0	0.00	1	19.40	19.00	-1	328	-0.30%
2019/04/22	16	18.68	15	18.70	18.60	1	312	0.32%
2019/04/18	0	0.00	5	18.00	18.20	-5	302	-1.65%
2019/04/17	8	18.00	3	18.30	18.25	5	275	1.81%
2019/04/16	0	0.00	18	17.00	17.05	-18	257	-6.99%
2019/04/12	0	0.00	1	16.65	16.60	-1	242	-0.41%
2019/04/11	1	16.70	3	16.85	16.95	-2	234	-0.85%
2019/04/10	3	17.13	30	16.90	17.00	-27	224	-12.01%
2019/04/09	1	16.10	0	0.00	16.70	1	208	0.48%
2019/04/08	0	0.00	1	16.10	16.00	-1	186	-0.54%
2019/04/01	0	0.00	13	14.70	14.70	-13	134	-9.70%
2019/03/18	5	12.80	0	0.00	12.85	5	101	4.94%
2019/02/19	0	13.50	0	0.00	13.55	0	119	0.00%
2019/02/12	0	13.00	0	0.00	13.10	0	111	0.00%
2018/12/26	2	12.25	0	0.00	12.30	2	143	1.39%
2018/12/13	10	12.80	0	0.00	12.80	10	150	6.66%
2018/12/12	3	12.90	0	0.00	12.90	3	149	2.01%
2018/12/06	10	13.00	0	0.00	13.00	10	152	6.57%
2018/11/20	10	12.90	0	0.00	13.20	10	136	7.32%
2018/11/16	10	13.00	10	13.25	12.80	0	131	0.00%
2018/11/15	0	0.00	20	12.35	12.25	-20	129	-15.45%
2018/10/25	10	10.80	0	0.00	10.70	10	135	7.40%
2018/10/12	20	10.17	0	0.00	10.25	20	128	15.51%
2018/10/08	10	11.25	0	0.00	11.20	10	117	8.49%
2018/10/05	0	0.00	1	12.20	11.90	-1	113	-0.88%
2018/10/02	10	12.65	0	0.00	12.65	10	112	8.89%
2018/09/27	5	12.55	0	0.00	12.55	5	113	4.40%
2018/07/18	1	14.65	0	0.00	14.50	1	295	0.34%
2018/06/14	1	16.10	0	0.00	15.95	1	333	0.30%
2018/05/24	0.3	15.95	0	0.00	15.80	0.3	289	0.11%
2018/05/17	13	16.92	0	0.00	16.35	13	271	4.78%
2018/05/14	0	0.00	1	15.05	14.90	-1	224	-0.44%
2018/05/09	2	14.80	0	0.00	14.80	2	219	0.91%
2018/03/30	1.7	18.24	0	0.00	17.50	1.7	229	0.73%
2018/03/13	1	18.60	1	18.95	18.95	0	219	0.00%
2018/02/27	0	0.00	2	17.50	17.50	-2	252	-0.79%
2018/02/21	2	18.00	0	0.00	17.60	2	270	0.74%
2018/02/07	0	0.00	0.2	16.80	16.55	-0.2	273	-0.06%
2018/01/30	1	18.60	0	0.00	18.60	1	285	0.35%