國碩 (2406)-合庫-西台中券商分點個股進出

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
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
2,239張
產業
上市光電類股
441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

國碩 (2406)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	17.15	23	17.30	17.25	-22	1,722	-1.28%
2024/11/21	22	17.05	1	17.25	16.90	21	1,713	1.23%
2024/11/18	1	17.05	0	0.00	16.90	1	1,801	0.06%
2024/11/15	2	17.30	1	17.50	17.25	1	1,815	0.06%
2024/11/11	0	0.00	1	17.85	17.85	-1	1,999	-0.05%
2024/11/08	2	18.00	0	0.00	17.75	2	2,013	0.10%
2024/11/05	1	18.35	0	0.00	18.35	1	2,096	0.05%
2024/11/04	1	18.45	0	0.00	18.45	1	2,180	0.05%
2024/11/01	0	0.00	4	18.74	18.90	-4	2,233	-0.18%
2024/10/29	2	18.40	2	18.58	18.40	0	2,252	0.00%
2024/10/28	1	18.30	2	18.43	18.45	-1	2,278	-0.04%
2024/10/25	2	18.68	1	18.85	18.65	1	2,302	0.04%
2024/10/24	0	19.00	0	0.00	18.55	0	2,356	0.00%
2024/10/23	0	0.00	1	19.10	19.05	-1	2,419	-0.04%
2024/10/22	0	0.00	1	18.95	18.80	-1	2,529	-0.04%
2024/10/17	1	18.90	1	19.20	18.90	0	2,872	0.00%
2024/10/15	4	18.60	1	18.80	18.60	3	3,026	0.10%
2024/10/11	0	0.00	0.6	18.70	18.65	-0.6	3,619	-0.02%
2024/10/09	1	19.05	0	0.00	18.85	1	3,878	0.03%
2024/10/07	5	20.00	0	0.00	20.00	5	4,346	0.12%
2024/10/01	0	0.00	1	20.50	20.80	-1	4,871	-0.02%
2024/09/27	3	20.38	1	19.95	20.30	2	5,613	0.04%
2024/09/26	1	19.85	5	20.12	19.55	-4	6,930	-0.06%
2024/09/25	1	19.55	1	19.75	19.65	0	7,279	0.00%
2024/09/20	5	19.63	56	19.62	19.60	-51	10,041	-0.51%
2024/09/18	1	19.45	3	19.47	19.40	-2	10,655	-0.02%
2024/09/16	9	19.54	1	19.75	19.40	8	10,997	0.07%
2024/09/12	0	0.00	1	19.20	19.15	-1	11,083	-0.01%
2024/09/11	2	18.75	2	19.00	18.90	0	11,112	0.00%
2024/09/10	3	18.70	2	18.78	18.65	1	11,153	0.01%
2024/09/05	1	19.25	1	19.45	19.00	0	11,273	0.00%
2024/09/03	1	20.05	0	0.00	20.05	1	11,477	0.01%
2024/09/02	2	20.45	0	0.00	20.35	2	11,487	0.02%
2024/08/29	2	20.40	1	20.70	20.50	1	11,511	0.01%
2024/08/28	9	20.56	10	20.75	20.50	-1	11,533	-0.01%
2024/08/27	5	20.50	5	20.50	20.85	0	11,568	0.00%
2024/08/26	1	20.60	0	0.00	20.60	1	11,577	0.01%
2024/08/22	1	20.80	0	0.00	20.75	1	11,681	0.01%
2024/08/20	15	20.83	0	0.00	20.90	15	11,769	0.13%
2024/08/06	0	0.00	3.7	20.23	20.20	-3.7	14,038	-0.03%
2024/08/01	2	23.50	0	0.00	23.40	2	13,991	0.01%
2024/07/31	0	0.00	1	23.55	23.40	-1	14,006	-0.01%
2024/07/30	0	0.00	1	23.45	23.55	-1	14,014	-0.01%
2024/07/29	0	0.00	1	22.90	22.90	-1	14,007	-0.01%
2024/07/26	1	23.20	1	23.35	23.30	0	14,056	0.00%
2024/07/23	1	24.10	0	0.00	23.95	1	14,019	0.01%
2024/07/22	0	0.00	3	25.50	24.90	-3	13,922	-0.02%
2024/07/19	6	25.40	6	25.80	25.40	0	13,812	0.00%
2024/07/18	3	25.65	4	25.83	25.65	-1	13,725	-0.01%
2024/07/17	6	26.46	4	26.56	26.30	2	13,649	0.01%
2024/07/16	20	26.38	0	0.00	26.30	20	13,628	0.15%
2024/07/15	5	27.05	4	27.20	27.00	1	13,599	0.01%
2024/07/12	15	27.90	44	28.01	27.55	-29	13,534	-0.21%
2024/07/11	4	27.48	5	27.80	27.20	-1	13,181	-0.01%
2024/07/10	7	26.90	0.4	27.15	26.65	6.7	12,995	0.05%
2024/07/09	0	0.00	1.2	26.29	26.60	-1.2	12,841	-0.01%
2024/07/08	5	26.80	0	0.00	26.50	5	12,871	0.04%
2024/07/05	13	28.04	21	28.13	27.70	-8	13,264	-0.06%
2024/07/04	9	27.80	42	27.84	27.50	-33	13,034	-0.25%
2024/07/03	16	27.45	15	27.38	27.60	1	12,678	0.01%
2024/07/02	131	27.01	150	27.30	27.80	-19	12,145	-0.16%	大買/大賣/
2024/07/01	22	26.30	0	0.00	26.20	22	10,770	0.20%
2024/06/28	163.2	26.83	112	27.22	26.35	51.2	10,413	0.49%	大買/大賣/
2024/06/27	0	0.00	9	27.22	27.40	-9	8,877	-0.10%
2024/06/26	1	24.25	5	25.31	24.95	-4	8,333	-0.05%
2024/06/25	7	24.02	5	23.76	23.65	2	7,821	0.03%
2024/06/24	0	0.00	26	23.75	23.10	-26	7,369	-0.35%
2024/06/21	2	24.28	16	24.00	23.55	-14	7,297	-0.19%
2024/06/20	0	0.00	10	22.15	22.20	-10	7,041	-0.14%
2024/06/13	11	22.09	0	0.00	22.10	11	7,434	0.15%
2024/06/11	1	22.80	0	0.00	22.80	1	7,352	0.01%
2024/06/07	4	23.20	2	22.88	23.10	2	7,333	0.03%
2024/06/06	4	21.75	0	0.00	21.80	4	7,403	0.05%
2024/05/31	0	0.00	10	22.68	22.35	-10	7,422	-0.13%
2024/05/27	10	22.00	0	0.00	22.10	10	7,301	0.14%
2024/05/24	4	22.13	0	0.00	22.15	4	7,260	0.06%
2024/05/23	1	22.60	0	0.00	22.60	1	7,211	0.01%
2024/05/22	5	23.93	17	23.70	23.70	-12	7,066	-0.17%
2024/05/21	10	22.05	2	22.10	22.25	8	6,734	0.12%
2024/05/20	28	23.14	10	23.20	22.35	18	6,651	0.27%
2024/05/17	12	22.54	20	22.74	22.75	-8	6,448	-0.12%
2024/05/16	14.1	21.35	0	0.00	21.30	14.1	6,099	0.23%
2024/05/15	6	22.39	3	22.37	21.60	3	5,966	0.05%
2024/05/14	5	22.42	18	22.21	22.80	-13	5,595	-0.23%
2024/05/13	18.1	22.47	6	22.23	22.50	12.1	5,411	0.22%
2024/05/10	0	0.00	10	21.85	21.85	-10	4,676	-0.21%
2024/05/06	1	20.75	0	0.00	20.35	1	4,417	0.02%
2024/05/03	11	21.19	0	0.00	21.10	11	4,388	0.25%
2024/05/02	1	20.90	4	21.14	21.20	-3	4,345	-0.07%
2024/04/30	6	20.97	0	0.00	20.95	6	4,321	0.14%
2024/04/29	3	20.15	0	0.00	20.80	3	4,227	0.07%
2024/04/24	0	0.00	10	20.50	20.50	-10	4,162	-0.24%
2024/04/23	10	20.20	0	0.00	20.20	10	4,136	0.24%
2024/04/22	0.1	20.30	10	20.45	20.45	-10	4,181	-0.24%
2024/04/19	10	20.55	10	20.50	20.50	0	4,302	0.00%
2024/04/18	0	0.00	1	20.95	21.00	-1	4,222	-0.02%
2024/04/17	0	0.00	10	21.00	21.00	-10	4,161	-0.24%
2024/04/16	10	20.15	0	0.00	20.00	10	4,073	0.25%
2024/04/15	5	20.74	10	20.65	20.65	-5	3,988	-0.13%
2024/04/12	1	21.65	12	21.13	20.95	-11	3,832	-0.29%
2024/04/11	12	21.43	15	21.38	21.35	-3	3,583	-0.08%
2024/04/08	0	0.00	1	19.10	19.15	-1	2,808	-0.04%
2024/03/29	0	0.00	20	19.23	19.05	-20	2,714	-0.74%
2024/03/28	1	19.65	9	19.59	19.50	-8	2,653	-0.30%
2024/03/27	0	0.00	2	19.15	19.25	-2	2,538	-0.08%
2024/03/26	15	19.53	1	19.55	19.30	14	2,503	0.56%
2024/03/25	12	19.68	6	19.73	19.60	6	2,450	0.24%
2024/03/22	5	19.90	13	19.73	19.65	-8	2,360	-0.34%
2024/03/21	1	18.55	1	18.75	18.85	0	2,011	0.00%
2024/03/20	0	0.00	11.2	17.96	18.00	-11.2	1,832	-0.61%
2024/03/15	0	0.00	1	18.00	18.25	-1	1,757	-0.06%
2024/03/13	20	18.73	0	0.00	18.55	20	1,704	1.17%
2024/03/12	25.2	18.97	1	19.00	18.85	24.2	1,648	1.47%
2024/03/11	0	0.00	12	18.47	18.80	-12	1,413	-0.85%
2024/03/06	1	17.70	0	0.00	17.70	1	1,293	0.08%
2024/03/05	0	0.00	10	18.00	17.95	-10	1,290	-0.78%
2024/03/04	11	18.23	5	18.25	18.20	6	1,272	0.47%
2024/03/01	1	18.00	2	18.13	17.95	-1	1,209	-0.08%
2024/02/29	0	0.00	2	17.80	17.90	-2	1,190	-0.17%
2024/02/27	4	17.65	1	17.65	17.55	3	1,196	0.25%
2024/02/26	0	0.00	3	17.82	17.95	-3	1,219	-0.25%
2024/02/22	4	17.25	0	0.00	17.25	4	1,208	0.33%
2024/02/21	4	17.50	0	0.00	17.50	4	1,221	0.33%
2024/02/20	4	17.35	1	17.50	17.40	3	1,219	0.25%
2024/02/19	0	0.00	2	17.53	17.75	-2	1,217	-0.16%
2024/02/16	0	0.00	1	16.90	16.90	-1	1,196	-0.08%
2024/02/02	1	16.55	0	0.00	16.55	1	1,185	0.08%
2024/01/30	1	17.35	0	0.00	17.05	1	1,203	0.08%
2024/01/26	0	0.00	1	17.65	17.55	-1	1,227	-0.08%
2024/01/23	0	0.00	1	17.50	17.50	-1	1,530	-0.07%
2024/01/17	1	16.95	0	0.00	17.00	1	1,563	0.06%
2024/01/15	0	0.00	3	17.62	17.90	-3	1,476	-0.20%
2024/01/12	2	16.75	1	17.05	16.80	1	1,309	0.08%
2024/01/11	1	16.70	2	16.90	16.75	-1	1,299	-0.08%
2024/01/08	0	0.00	1	16.55	16.45	-1	1,256	-0.08%
2023/12/29	1	16.45	0	0.00	16.45	1	1,262	0.08%
2023/12/21	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/20	1	16.90	2	17.03	16.80	-1	1,272	-0.08%
2023/12/15	0	0.00	2	16.65	16.60	-2	1,250	-0.16%
2023/12/14	1	16.30	1	16.55	16.25	0	1,240	0.00%
2023/12/11	2	16.43	0	0.00	16.40	2	1,223	0.16%
2023/12/06	2	17.03	0	0.00	17.00	2	1,213	0.16%
2023/12/05	0	0.00	1	17.10	17.10	-1	1,203	-0.08%
2023/12/01	3	16.97	1	17.20	17.05	2	1,190	0.17%
2023/11/30	0	0.00	1	17.05	16.90	-1	1,177	-0.08%
2023/11/23	0	0.00	1	17.05	17.00	-1	1,143	-0.09%
2023/11/22	1	16.75	3	16.93	16.85	-2	1,102	-0.18%
2023/11/17	2	16.35	2	16.30	16.15	0	1,052	0.00%
2023/11/15	0	0.00	1	16.40	16.30	-1	1,044	-0.10%
2023/11/14	0	0.00	1	15.95	15.95	-1	1,024	-0.10%
2023/11/13	1	15.65	1	15.80	15.70	0	1,023	0.00%
2023/11/06	0	0.00	1	15.95	16.05	-1	1,047	-0.10%
2023/11/03	1	15.65	1	15.80	15.60	0	1,015	0.00%
2023/11/01	4	15.83	4	15.83	15.65	0	982	0.00%
2023/10/31	2	16.60	1	16.60	16.70	1	915	0.11%
2023/10/30	0	0.00	4	15.96	16.30	-4	673	-0.59%
2023/10/27	2	14.90	1	14.90	14.85	1	593	0.17%
2023/10/24	1	15.05	4	15.09	15.05	-3	614	-0.49%
2023/10/23	3	15.08	5	15.22	15.00	-2	620	-0.32%
2023/10/20	1	14.40	0	0.00	14.40	1	618	0.16%
2023/10/19	2	14.68	0.8	14.75	14.70	1.2	636	0.19%
2023/10/18	3	14.90	1	15.10	14.85	2	639	0.31%
2023/10/16	0	0.00	1	15.15	15.00	-1	641	-0.16%
2023/10/12	0	0.00	2	14.80	14.95	-2	662	-0.30%
2023/10/11	2	14.55	0	0.00	14.60	2	676	0.30%
2023/10/05	0	0.00	1	14.90	15.00	-1	736	-0.14%
2023/10/04	1	14.60	0	0.00	14.50	1	744	0.13%
2023/09/27	1	15.00	0	0.00	14.95	1	807	0.12%
2023/09/26	1	15.05	0	0.00	15.00	1	817	0.12%
2023/09/22	0.2	15.20	0	0.00	15.15	0.2	845	0.02%
2023/09/21	0	0.00	1	15.25	15.25	-1	857	-0.12%
2023/09/14	0	0.00	2	15.65	15.75	-2	923	-0.22%
2023/09/06	0	0.00	2	16.00	16.00	-2	1,003	-0.20%
2023/09/04	1	16.05	0	0.00	16.25	1	1,018	0.10%
2023/08/31	0	0.00	1	16.25	16.35	-1	1,030	-0.10%
2023/08/28	1	15.80	0	0.00	15.80	1	1,056	0.09%
2023/08/15	0	0.00	2	15.88	16.00	-2	1,093	-0.18%
2023/08/14	0.4	15.40	2	15.25	15.30	-1.7	1,093	-0.15%
2023/08/11	0	0.00	1	15.85	15.85	-1	1,081	-0.09%
2023/08/02	1	16.65	0	0.00	16.65	1	1,137	0.09%
2023/07/31	5	16.64	2	16.80	16.80	3	1,147	0.26%
2023/07/27	0	0.00	3	16.65	16.70	-3	1,147	-0.26%
2023/07/26	4	16.33	2	16.40	16.30	2	1,148	0.17%
2023/07/24	1	16.40	0	0.00	16.35	1	1,137	0.09%
2023/07/20	1	16.85	0	0.00	16.85	1	1,148	0.09%
2023/07/19	1	16.75	5	16.90	16.75	-4	1,152	-0.35%
2023/07/18	3	16.93	0	0.00	16.90	3	1,173	0.26%
2023/07/17	0	0.00	1	16.85	17.15	-1	1,231	-0.08%
2023/07/13	1.5	16.84	2	16.65	16.65	-0.5	1,448	-0.03%
2023/07/12	8.2	17.13	2.8	17.15	17.05	5.4	1,420	0.38%
2023/07/11	1	17.45	1	17.65	17.45	0	1,413	0.00%
2023/07/10	3	17.45	11	17.50	17.40	-8	1,438	-0.56%
2023/07/07	8.2	17.60	7	17.75	17.70	1.2	1,456	0.08%
2023/07/06	0	0.00	3	18.08	17.95	-3	1,438	-0.21%
2023/07/05	8	18.04	5	18.21	18.00	3	1,420	0.21%
2023/07/04	4	18.05	0	0.00	18.00	4	1,421	0.28%
2023/07/03	2.6	18.11	3	18.17	18.15	-0.4	1,423	-0.03%
2023/06/30	0	0.00	5	18.15	18.15	-5	1,411	-0.35%
2023/06/28	7	18.05	0	0.00	18.00	7	1,410	0.50%
2023/06/27	2	18.05	0	0.00	18.10	2	1,423	0.14%
2023/06/26	1.2	18.28	1	18.45	18.20	0.2	1,443	0.01%
2023/06/21	1	18.15	1	18.30	18.45	0	1,456	0.00%
2023/06/20	2	18.05	4	18.29	18.35	-2	1,463	-0.14%
2023/06/19	4	18.06	0	0.00	18.05	4	1,478	0.27%
2023/06/16	0	0.00	2	18.38	18.20	-2	1,572	-0.13%
2023/06/15	0.1	18.15	0	0.00	18.10	0.1	1,770	0.01%
2023/06/14	1.1	18.06	3	18.10	18.10	-1.9	1,898	-0.10%
2023/06/12	1.1	18.06	0	0.00	18.05	1.1	1,939	0.06%
2023/06/08	1	18.45	0	0.00	18.25	1	1,953	0.05%
2023/06/07	0	0.00	8	18.50	18.55	-8	1,972	-0.41%
2023/06/02	2	18.25	0	0.00	18.25	2	2,016	0.10%
2023/05/31	1	18.20	0	0.00	18.35	1	2,018	0.05%
2023/05/30	8	18.24	0	0.00	18.20	8	2,018	0.40%
2023/05/25	0	18.55	0	0.00	18.25	0	2,017	0.00%
2023/05/12	0	0.00	1	18.10	18.20	-1	2,118	-0.05%
2023/05/11	1.2	18.08	5	18.00	18.05	-3.9	2,117	-0.18%
2023/05/10	0.2	18.65	0	0.00	18.45	0.2	2,107	0.01%
2023/05/09	3	18.50	0	0.00	18.25	3	2,099	0.14%
2023/05/05	1	18.90	0	0.00	18.90	1	2,078	0.05%
2023/05/04	0	0.00	10	19.00	19.00	-10	2,102	-0.48%
2023/05/02	5	19.25	0	0.00	19.25	5	2,206	0.23%
2023/04/25	3	18.97	0	0.00	18.90	3	2,204	0.14%
2023/04/19	2	20.93	4	21.05	20.55	-2	2,091	-0.10%
2023/04/18	1	20.15	0	0.00	19.85	1	1,891	0.05%
2023/04/13	1	20.15	0	0.00	20.10	1	1,881	0.05%
2023/03/27	5	20.40	0	0.00	20.30	5	1,828	0.27%
2023/03/24	1	20.30	0	0.00	20.40	1	1,818	0.05%
2023/03/23	5	20.45	0	0.00	20.45	5	1,816	0.28%
2023/03/22	6	20.49	0	0.00	20.50	6	1,826	0.33%
2023/03/20	1	20.85	6	20.92	20.80	-5	1,873	-0.27%
2023/03/17	0	0.00	16	19.94	20.05	-16	2,006	-0.80%
2023/03/16	5	19.25	0	0.00	19.10	5	2,004	0.25%
2023/03/15	10	19.60	2	19.85	19.65	8	2,016	0.40%
2023/03/14	2	18.78	0	0.00	19.00	2	2,036	0.10%
2023/03/13	2	18.78	0	0.00	19.00	2	2,217	0.09%
2023/03/10	1	19.30	0	0.00	19.25	1	2,358	0.04%
2023/03/09	1	20.00	0	0.00	19.85	1	2,351	0.04%
2023/03/07	0	0.00	2	20.15	20.05	-2	2,322	-0.09%
2023/03/03	0	0.00	10	19.65	19.60	-10	2,311	-0.43%
2023/03/02	10	19.40	0	0.00	19.45	10	2,314	0.43%
2023/02/23	0	0.00	13	20.05	20.00	-13	2,315	-0.56%
2023/02/22	13	19.75	0	0.00	19.75	13	2,315	0.56%
2023/02/17	0	0.00	1	19.95	19.95	-1	2,375	-0.04%
2023/02/16	2	20.00	15	20.39	20.00	-13	2,371	-0.55%
2023/02/15	5	19.60	0	0.00	19.70	5	2,300	0.22%
2023/02/10	5	19.50	0	0.00	19.45	5	2,296	0.22%
2023/02/09	0	0.00	3	19.75	19.60	-3	2,297	-0.13%
2023/02/07	1	19.60	1	19.70	19.65	0	2,292	0.00%
2023/02/06	0	0.00	5	19.80	19.75	-5	2,296	-0.22%
2023/01/31	5	19.70	14	19.76	19.55	-9	2,256	-0.40%
2023/01/30	9	19.05	7	19.15	19.05	2	2,175	0.09%
2023/01/13	1	18.40	0	0.00	18.40	1	2,180	0.05%
2023/01/05	1	18.80	0	0.00	18.75	1	2,291	0.04%
2023/01/04	1	19.30	0	0.00	19.20	1	2,299	0.04%
2022/12/28	1	18.70	0	0.00	18.60	1	2,297	0.04%
2022/12/27	2	19.05	2	18.95	18.90	0	2,296	0.00%
2022/12/22	0	0.00	8	18.95	19.00	-8	2,313	-0.35%
2022/12/20	1	18.80	82	18.60	18.55	-81	2,388	-3.39%
2022/12/14	0	0.00	2	20.10	20.40	-2	2,397	-0.08%
2022/12/13	2	20.35	0	0.00	20.00	2	2,374	0.08%
2022/12/12	11	20.63	0	0.00	20.20	11	2,336	0.47%
2022/12/09	26	21.04	12	21.35	20.80	14	2,225	0.63%
2022/12/07	1	19.40	0	0.00	19.60	1	1,781	0.06%
2022/12/05	15	20.50	10	20.60	20.70	5	1,748	0.29%
2022/12/02	81	19.90	0	0.00	19.90	81	1,577	5.14%
2022/11/11	0	0.00	7	17.90	17.50	-7	2,171	-0.32%
2022/11/08	0	0.00	1	17.45	17.45	-1	2,364	-0.04%
2022/11/07	0	0.00	5	17.40	17.40	-5	2,428	-0.21%
2022/11/02	0	0.00	10	16.93	17.10	-10	2,542	-0.39%
2022/11/01	0	0.00	5	16.75	16.80	-5	2,587	-0.19%
2022/10/26	1	16.35	0	0.00	16.25	1	2,728	0.04%
2022/10/25	2	16.60	0	0.00	16.45	2	2,765	0.07%
2022/10/19	7	17.26	0	0.00	17.25	7	2,815	0.25%
2022/10/17	1	16.80	0	0.00	16.90	1	2,854	0.04%
2022/10/13	4	16.85	1	16.10	16.20	3	2,906	0.10%
2022/10/12	1	17.55	1	17.40	17.30	0	2,933	0.00%
2022/10/11	1	17.45	0	0.00	17.40	1	2,987	0.03%
2022/10/07	3	18.25	0	0.00	18.20	3	2,995	0.10%
2022/10/03	0	0.00	2	17.90	17.90	-2	3,160	-0.06%
2022/09/29	2	17.98	2	17.95	17.90	0	3,223	0.00%
2022/09/28	3.3	18.30	1	17.80	17.50	2.3	3,253	0.07%
2022/09/27	4	18.95	11	18.77	19.00	-7	3,277	-0.21%
2022/09/26	11	19.16	0	0.00	19.00	11	3,291	0.33%
2022/09/22	1	20.15	1	20.25	20.20	0	3,345	0.00%
2022/09/21	1	20.40	2	20.13	20.10	-1	3,407	-0.03%
2022/09/20	1	20.35	2	20.50	20.35	-1	3,457	-0.03%
2022/09/19	2	20.33	0	0.00	20.25	2	3,544	0.06%
2022/09/13	0	0.00	1	20.90	20.85	-1	3,784	-0.03%
2022/09/08	1	20.75	0	0.00	20.75	1	3,833	0.03%
2022/09/05	1.1	21.11	1	21.30	21.10	0.1	3,842	0.00%
2022/09/01	0	0.00	1	22.25	22.60	-1	3,783	-0.03%
2022/08/31	1	22.35	0	0.00	22.40	1	3,740	0.03%
2022/08/30	3	23.10	3	23.50	22.70	0	3,751	0.00%
2022/08/23	0	0.00	13	22.32	22.50	-13	4,193	-0.31%
2022/08/22	12	22.88	0	0.00	22.30	12	4,196	0.29%
2022/08/16	5	22.20	4	22.40	22.20	1	4,189	0.02%
2022/08/08	0	0.00	1	21.25	21.25	-1	4,574	-0.02%
2022/08/03	1	20.55	0	0.00	20.40	1	4,660	0.02%
2022/07/29	0.2	21.95	1	21.85	22.00	-0.8	4,703	-0.02%
2022/07/21	2	22.30	0	0.00	22.20	2	4,874	0.04%
2022/07/20	1	22.40	1	22.15	22.05	0	4,875	0.00%
2022/07/19	1	22.25	0	0.00	22.10	1	4,918	0.02%
2022/07/13	0	0.00	2	21.05	21.00	-2	5,264	-0.04%
2022/07/12	2	20.20	6	20.04	20.00	-4	5,294	-0.08%
2022/07/08	0	0.00	3	21.22	21.05	-3	5,279	-0.06%
2022/07/06	2	20.95	0	0.00	20.70	2	5,298	0.04%
2022/07/04	2	21.35	2	20.90	20.85	0	5,351	0.00%
2022/07/01	5	22.10	1	21.75	20.65	4	5,388	0.07%
2022/06/29	0	0.00	7	22.42	22.40	-7	5,366	-0.13%
2022/06/28	2	22.20	1	22.40	22.15	1	5,386	0.02%
2022/06/27	0	0.00	2	22.30	22.25	-2	5,420	-0.04%
2022/06/24	3	21.52	8	21.32	22.00	-5	5,444	-0.09%
2022/06/23	2	20.83	1	21.25	21.00	1	5,430	0.02%
2022/06/22	3	21.28	5	21.98	20.85	-2	5,468	-0.04%
2022/06/17	1	20.70	0	0.00	20.70	1	5,604	0.02%
2022/06/16	17	21.75	4	22.25	21.10	13	5,707	0.23%
2022/06/15	1	21.70	0	0.00	21.70	1	5,877	0.02%
2022/06/08	0	0.00	4	22.70	22.60	-4	7,332	-0.05%
2022/06/02	50	23.80	0	0.00	23.90	50	8,495	0.59%
2022/06/01	6	23.08	17	23.85	24.30	-11	8,407	-0.13%
2022/05/27	0	0.00	5	22.40	22.10	-5	8,630	-0.06%
2022/05/26	6	22.12	1	22.40	21.60	5	8,555	0.06%
2022/05/20	2	22.08	0	0.00	21.95	2	8,780	0.02%
2022/05/19	1	22.00	0.1	21.31	22.10	0.9	8,743	0.01%
2022/05/18	1	21.50	4	21.70	21.75	-3	8,743	-0.03%
2022/05/17	5	21.06	1	21.45	21.60	4	8,676	0.05%
2022/05/13	0	0.00	1	20.15	20.15	-1	8,486	-0.01%
2022/05/11	0	0.00	1	20.40	20.00	-1	8,454	-0.01%
2022/05/10	0.2	20.25	0	0.00	20.35	0.2	8,498	0.00%
2022/05/09	4	20.20	0	0.00	20.05	4	8,514	0.05%
2022/05/06	0.2	21.30	0	0.00	21.10	0.2	8,493	0.00%
2022/05/05	0	0.00	1.4	22.18	22.00	-1.4	8,525	-0.02%
2022/05/03	1.3	21.70	0	0.00	21.85	1.3	8,661	0.01%
2022/04/29	2	22.48	3	22.60	22.30	-1	8,760	-0.01%
2022/04/28	0	0.00	10	22.83	22.60	-10	8,836	-0.11%
2022/04/27	2	22.75	0	0.00	22.80	2	8,872	0.02%
2022/04/22	0.2	25.30	0	0.00	25.00	0.2	8,941	0.00%
2022/04/20	9	25.94	4	25.88	26.00	5	9,148	0.05%
2022/04/15	0	24.95	1	25.25	24.70	-1	9,468	-0.01%
2022/04/12	1	24.50	0	0.00	24.55	1	10,646	0.01%
2022/04/11	1	25.05	1.5	25.85	25.05	-0.5	10,756	0.00%
2022/04/07	0	0.00	1	25.10	24.70	-1	10,677	-0.01%
2022/04/01	3	25.55	1	25.55	25.55	2	10,702	0.02%
2022/03/31	13	25.81	6	25.94	25.65	7	10,739	0.07%
2022/03/29	1	25.40	3	25.78	25.55	-2	10,746	-0.02%
2022/03/28	0	0.00	1	24.80	25.05	-1	10,805	-0.01%
2022/03/25	1	25.35	0	0.00	25.15	1	10,918	0.01%
2022/03/24	7	25.98	2	25.95	25.70	5	11,043	0.05%
2022/03/23	1	25.60	0	0.00	25.65	1	11,845	0.01%
2022/03/22	1	26.10	6	26.36	26.05	-5	13,165	-0.04%
2022/03/21	5	26.55	6	26.15	26.05	-1	14,711	-0.01%
2022/03/18	2	26.43	5	26.55	26.10	-3	17,040	-0.02%
2022/03/17	22	27.06	10	26.63	27.10	12	19,322	0.06%
2022/03/16	17	26.62	17	26.80	26.50	0	20,385	0.00%
2022/03/15	45	25.97	42	26.08	25.45	3	20,707	0.01%
2022/03/10	28	26.39	15	26.27	26.20	13	21,469	0.06%
2022/03/09	36	24.95	77	25.77	26.20	-41	21,660	-0.19%
2022/03/07	0	0.00	1	24.25	23.85	-1	21,509	0.00%
2022/03/04	1	25.40	2	25.30	24.90	-1	21,684	0.00%
2022/03/03	51	25.53	16	25.38	25.35	35	21,615	0.16%
2022/03/02	0	0.00	14	25.24	24.70	-14	21,373	-0.07%
2022/02/25	0	0.00	3	24.00	24.15	-3	21,750	-0.01%
2022/02/24	3	24.93	5	23.70	23.65	-2	21,793	-0.01%
2022/02/23	1	24.35	12	24.44	24.95	-11	21,698	-0.05%
2022/02/22	14	24.33	4	24.13	24.00	10	21,675	0.05%
2022/02/21	0	0.00	2	25.00	24.90	-2	21,665	-0.01%
2022/02/18	2	24.98	0	0.00	25.00	2	21,669	0.01%
2022/02/17	0	0.00	0.5	25.40	25.05	-0.5	21,650	0.00%
2022/02/16	2.1	25.29	0	0.00	25.10	2.1	21,665	0.01%
2022/02/15	0	0.00	1	25.30	25.05	-1	21,722	0.00%
2022/02/14	2.5	25.11	4	25.13	25.15	-1.6	21,836	-0.01%
2022/02/11	3	26.25	0	0.00	25.75	3	21,847	0.01%
2022/02/10	2	26.05	0	0.00	26.00	2	21,899	0.01%
2022/02/09	1	26.45	0	0.00	26.60	1	21,891	0.00%
2022/01/26	1	25.00	0	0.00	25.30	1	22,031	0.00%
2022/01/25	4	25.10	0	0.00	25.00	4	22,316	0.02%
2022/01/24	0	0.00	4	25.50	26.00	-4	23,024	-0.02%
2022/01/21	0	0.00	6	26.18	25.30	-6	23,192	-0.03%
2022/01/20	0	0.00	1	26.20	26.10	-1	23,297	0.00%
2022/01/19	0	0.00	1	26.40	26.35	-1	23,323	0.00%
2022/01/18	1	27.00	3	26.55	26.35	-2	23,390	-0.01%
2022/01/17	4	27.15	2	26.95	27.10	2	23,532	0.01%
2022/01/14	0	0.00	5	26.38	26.20	-5	23,665	-0.02%
2022/01/13	1	27.35	3	27.35	27.15	-2	24,309	-0.01%
2022/01/12	1	27.10	0	0.00	27.00	1	24,675	0.00%
2022/01/11	0	0.00	7	27.79	28.15	-7	24,765	-0.03%
2022/01/10	38	28.65	1	29.15	28.10	37	24,624	0.15%
2022/01/07	20	29.45	21	29.07	28.20	-1	24,520	0.00%
2022/01/06	28	31.28	6	31.47	31.05	22	24,394	0.09%
2022/01/05	3	35.32	1	36.20	34.45	2	24,093	0.01%
2022/01/04	2	36.05	7	35.80	36.10	-5	24,264	-0.02%
2022/01/03	1	34.60	0	0.00	34.30	1	24,600	0.00%
2021/12/30	4	34.56	0	0.00	34.65	4	24,941	0.02%
2021/12/29	2	34.33	0	0.00	34.70	2	25,197	0.01%
2021/12/28	0	0.00	1	35.60	34.30	-1	25,263	0.00%
2021/12/27	1	35.85	0	0.00	35.15	1	25,512	0.00%
2021/12/24	0	0.00	1	35.00	35.10	-1	26,824	0.00%
2021/12/22	1	35.40	3	35.53	35.40	-2	27,484	-0.01%
2021/12/21	1	33.25	1	33.30	34.40	0	27,531	0.00%
2021/12/20	0	0.00	5	34.56	34.15	-5	27,380	-0.02%
2021/12/17	4	35.18	4	35.33	35.25	0	27,196	0.00%
2021/12/16	61	36.62	81	36.40	35.60	-20	26,325	-0.08%
2021/12/15	49	34.41	140	34.24	36.30	-91	24,950	-0.36%	大賣/
2021/12/14	128	33.88	159	33.64	34.15	-31	23,347	-0.13%	大買/大賣/
2021/12/13	132	31.95	30	32.75	33.40	102	20,886	0.49%	大買/鉅額交易
2021/12/10	31	28.11	779	30.22	30.40	-748	18,473	-4.05%	大賣/鉅額交易
2021/12/09	29	27.78	21	26.89	27.65	8	17,056	0.05%
2021/12/08	1	25.50	51	25.91	25.95	-50	16,201	-0.31%
2021/12/07	16	25.83	9	25.78	25.95	7	15,933	0.04%
2021/12/06	8	25.33	56	25.65	25.45	-48	15,489	-0.31%
2021/12/03	56	25.04	25	25.64	24.85	31	15,069	0.21%
2021/12/02	1	25.10	4	24.69	24.75	-3	14,386	-0.02%
2021/12/01	0	0.00	15	24.40	24.50	-15	14,103	-0.11%
2021/11/30	12	24.35	10	24.39	24.35	2	14,088	0.01%
2021/11/29	0	0.00	3.5	22.80	23.10	-3.5	14,122	-0.02%
2021/11/26	6	22.97	0	0.00	22.90	6	14,097	0.04%
2021/11/25	7	23.77	3	24.62	23.60	4	14,189	0.03%
2021/11/24	28	24.14	40	24.31	24.35	-12	14,339	-0.08%
2021/11/23	1	23.25	1	23.20	23.30	0	14,503	0.00%
2021/11/18	24.5	22.44	6	22.35	22.55	18.5	14,843	0.12%
2021/11/16	0	0.00	3	23.30	23.05	-3	14,889	-0.02%
2021/11/15	0	0.00	10	23.50	23.15	-10	14,924	-0.07%
2021/11/12	16	23.15	0	0.00	23.15	16	14,989	0.11%
2021/11/11	9	24.18	8	24.50	23.85	1	14,937	0.01%
2021/11/09	1	24.50	4	24.10	24.30	-3	15,260	-0.02%
2021/11/08	6	23.95	7	24.06	23.85	-1	15,243	-0.01%
2021/11/05	10	23.98	1	24.10	23.90	9	15,409	0.06%
2021/11/04	5	24.10	18	24.49	24.50	-13	15,561	-0.08%
2021/11/03	19	24.17	0	0.00	24.05	19	15,566	0.12%
2021/11/02	16	24.74	22	24.75	24.40	-6	15,637	-0.04%
2021/11/01	40	26.21	55	26.42	25.65	-15	15,596	-0.10%
2021/10/29	34	25.36	60	25.41	25.00	-26	15,443	-0.17%
2021/10/28	19	25.10	16	25.29	24.90	3	15,383	0.02%
2021/10/27	8	25.08	0	0.00	24.85	8	15,290	0.05%
2021/10/26	12	24.82	5	24.80	24.75	7	15,455	0.05%
2021/10/25	24	25.22	28	25.34	25.30	-4	15,686	-0.03%
2021/10/22	17	24.95	22	24.93	24.70	-5	16,147	-0.03%
2021/10/21	69	25.79	35	25.75	25.70	34	17,241	0.20%
2021/10/20	9	24.78	20	24.95	25.20	-11	16,929	-0.06%
2021/10/19	16	24.33	34	24.32	24.30	-18	16,735	-0.11%
2021/10/18	8	23.48	1	23.95	23.90	7	16,698	0.04%
2021/10/15	15	23.76	0	0.00	23.80	15	17,324	0.09%
2021/10/14	25	24.07	32	24.16	23.80	-7	18,321	-0.04%
2021/10/13	27	24.26	31	24.04	23.70	-4	19,334	-0.02%
2021/10/12	19	23.86	0	0.00	23.35	19	19,792	0.10%
2021/10/08	12	23.84	28	24.13	24.30	-16	19,908	-0.08%
2021/10/07	12	23.32	8	23.42	23.75	4	19,503	0.02%
2021/10/06	0	0.00	14	22.69	23.10	-14	19,397	-0.07%
2021/10/05	14	21.86	4	21.35	22.20	10	19,306	0.05%
2021/10/04	12	22.30	6	22.13	21.70	6	19,567	0.03%
2021/10/01	37	25.63	36	23.97	23.20	1	19,369	0.01%
2021/09/30	23	23.91	26	24.12	24.50	-3	18,112	-0.02%
2021/09/29	11	23.22	8	23.16	23.00	3	17,935	0.02%
2021/09/28	14	22.92	18	23.05	22.75	-4	18,456	-0.02%
2021/09/27	10	22.08	12	22.05	21.95	-2	18,367	-0.01%
2021/09/24	1	21.85	5	21.90	21.70	-4	18,705	-0.02%
2021/09/23	11	22.02	1	21.80	21.65	10	19,299	0.05%
2021/09/22	5	21.89	8	21.90	21.60	-3	19,740	-0.02%
2021/09/17	0	0.00	4	22.45	22.40	-4	19,797	-0.02%
2021/09/16	0	0.00	2	22.20	22.15	-2	20,258	-0.01%
2021/09/15	7	22.60	0	0.00	22.25	7	20,379	0.03%
2021/09/14	4	22.39	3	22.85	22.30	1	21,134	0.00%
2021/09/13	10	23.50	13	23.33	22.85	-3	21,216	-0.01%
2021/09/10	5	22.95	4	22.65	22.75	1	21,388	0.00%
2021/09/09	14	22.57	14	22.74	22.75	0	21,431	0.00%
2021/09/07	6	23.28	1	23.05	22.95	5	22,166	0.02%
2021/09/06	34	24.53	34.1	24.61	23.90	-0.1	22,117	0.00%
2021/09/03	18	24.16	14	24.36	24.65	4	21,970	0.02%
2021/09/02	26	24.42	31	24.54	24.00	-5	21,851	-0.02%
2021/09/01	5	24.15	0	0.00	23.85	5	21,561	0.02%
2021/08/31	3	23.62	5	24.02	24.05	-2	21,504	-0.01%
2021/08/30	2	24.08	8	24.26	23.90	-6	21,364	-0.03%
2021/08/27	61	23.89	64	24.16	23.50	-3	21,060	-0.01%
2021/08/26	21	22.56	21	22.70	22.80	0	20,555	0.00%
2021/08/25	29	22.58	31	22.58	22.60	-2	20,486	-0.01%
2021/08/24	8	21.70	5	21.40	21.35	3	20,222	0.01%
2021/08/23	5	21.70	5	21.80	22.10	0	20,189	0.00%
2021/08/20	7	21.36	5	21.44	21.25	2	20,138	0.01%
2021/08/19	8	21.11	0	0.00	20.60	8	20,012	0.04%
2021/08/17	3	21.90	0	0.00	20.80	3	19,913	0.02%
2021/08/13	11	23.49	8	23.58	22.75	3	19,689	0.02%
2021/08/12	1	24.05	2	24.25	24.15	-1	19,372	-0.01%
2021/08/11	4	24.58	20	24.61	23.50	-16	19,349	-0.08%
2021/08/10	9	25.33	4	25.76	25.05	5	19,164	0.03%
2021/08/09	14	26.51	0	0.00	25.55	14	18,994	0.07%
2021/08/06	12	27.20	5	27.40	26.55	7	18,935	0.04%
2021/08/05	13	27.57	43	27.14	27.15	-30	18,780	-0.16%
2021/08/04	61	27.66	49	27.64	27.00	12	18,538	0.06%
2021/08/03	40	26.55	35	26.40	27.00	5	17,893	0.03%
2021/08/02	2	25.75	1	26.00	25.75	1	17,642	0.01%
2021/07/30	19	26.67	22.2	26.51	26.30	-3.2	17,515	-0.02%
2021/07/29	43	26.29	48	26.27	26.65	-5	17,276	-0.03%
2021/07/28	67	25.44	93	25.78	26.30	-26	16,920	-0.15%
2021/07/27	120	27.63	78	26.91	25.35	42	16,278	0.26%	大買/
2021/07/26	45	26.26	64	26.69	27.90	-19	14,976	-0.13%
2021/07/23	10	25.08	3	25.12	25.40	7	14,490	0.05%
2021/07/22	10	26.34	6	26.40	25.90	4	14,177	0.03%
2021/07/21	411	27.15	34	27.26	26.70	377	13,854	2.72%	大買/鉅額交易
2021/07/20	84	26.23	81	26.65	27.65	3	13,150	0.02%
2021/07/19	63	25.73	65	25.78	26.25	-2	12,038	-0.02%
2021/07/16	43	23.83	66	23.89	23.90	-23	10,756	-0.21%
2021/07/15	478	23.38	57	23.06	23.15	421	9,986	4.22%	大買/鉅額交易
2021/07/14	8	22.07	0	0.00	22.20	8	9,564	0.08%
2021/07/13	10	22.79	0	0.00	22.20	10	9,503	0.11%
2021/07/12	6.1	23.95	15.5	24.13	23.90	-9.5	9,256	-0.10%
2021/07/09	33.8	23.76	17	24.07	23.65	16.8	9,081	0.18%
2021/07/08	1	23.15	11	22.87	23.05	-10	8,870	-0.11%
2021/07/07	2	22.73	0	0.00	22.70	2	9,030	0.02%
2021/07/06	20	23.27	106	23.06	23.05	-86	9,028	-0.95%	大賣/
2021/07/05	133	24.19	47	23.46	24.05	86	8,886	0.97%	大買/
2021/07/02	1	22.30	8.1	22.61	22.15	-7.1	8,261	-0.09%
2021/07/01	36	22.67	2	22.63	22.95	34	8,242	0.41%
2021/06/30	42	23.43	30	23.56	23.50	12	7,909	0.15%
2021/06/29	50	22.68	105	22.66	22.15	-55	7,322	-0.75%	大賣/
2021/06/28	20	21.44	0	0.00	21.60	20	6,873	0.29%
2021/06/25	94	22.06	101	22.04	21.90	-7	6,750	-0.10%	大賣/
2021/06/24	2	21.45	25	21.32	21.20	-23	6,257	-0.37%
2021/06/23	93	21.85	35	21.79	21.40	58	6,162	0.94%
2021/06/22	5	21.39	1	20.80	20.50	4	5,337	0.07%
2021/06/21	29	20.52	27	20.77	20.80	2	5,233	0.04%
2021/06/18	0	0.00	11	20.23	20.05	-11	5,013	-0.22%
2021/06/17	34	21.28	9	20.92	20.70	25	4,993	0.50%
2021/06/15	0	0.00	3	18.80	18.80	-3	4,324	-0.07%
2021/06/11	3	18.60	0	0.00	18.35	3	4,290	0.07%
2021/06/10	0	0.00	3	19.10	19.05	-3	4,257	-0.07%
2021/06/08	3	18.85	5	19.10	18.80	-2	4,261	-0.05%
2021/06/07	2	18.70	0	0.00	18.50	2	4,275	0.05%
2021/06/04	0	0.00	3	19.35	18.95	-3	4,312	-0.07%
2021/06/03	0	0.00	10	19.20	19.15	-10	4,302	-0.23%
2021/06/02	10	19.40	1	19.50	19.05	9	4,286	0.21%
2021/05/31	0	0.00	7	18.80	18.85	-7	4,228	-0.17%
2021/05/28	3	18.90	1	18.80	18.80	2	4,219	0.05%
2021/05/26	4	18.50	0	0.00	18.65	4	4,355	0.09%
2021/05/25	0.3	18.70	9	19.25	18.55	-8.7	4,532	-0.19%
2021/05/24	0	0.00	3	18.35	18.85	-3	4,727	-0.06%
2021/05/20	0	0.00	2	19.10	17.60	-2	4,758	-0.04%
2021/05/19	0	0.00	1	16.85	18.30	-1	4,739	-0.02%
2021/05/18	1	16.15	0	0.00	17.15	1	4,700	0.02%
2021/05/17	0	0.00	1	15.75	15.75	-1	4,682	-0.02%
2021/05/14	0	0.00	4	17.45	17.45	-4	4,613	-0.09%
2021/05/13	1	15.00	1	15.85	15.90	0	4,542	0.00%
2021/05/12	3	16.47	0.9	16.45	16.00	2.1	4,576	0.05%
2021/05/11	4	17.98	6	17.90	17.70	-2	4,523	-0.04%
2021/05/10	5	18.90	0	0.00	18.90	5	4,524	0.11%
2021/05/07	1	19.00	0	0.00	19.15	1	4,558	0.02%
2021/05/06	0	0.00	2	18.85	19.10	-2	4,578	-0.04%
2021/05/04	4	18.09	40	18.48	18.10	-36	4,596	-0.78%
2021/05/03	20	19.90	20	20.38	19.60	0	4,575	0.00%
2021/04/29	1	20.00	0	0.00	19.95	1	4,618	0.02%
2021/04/28	1	20.40	10	20.25	20.20	-9	4,679	-0.19%
2021/04/27	2	20.38	1	20.70	20.35	1	4,735	0.02%
2021/04/26	10	20.47	11	20.50	20.35	-1	4,840	-0.02%
2021/04/22	18	20.35	0	0.00	20.20	18	4,866	0.37%
2021/04/21	0	0.00	1	21.20	21.05	-1	4,813	-0.02%
2021/04/19	0	0.00	3	20.90	20.90	-3	4,826	-0.06%
2021/04/16	5	21.45	2	21.25	21.25	3	4,837	0.06%
2021/04/15	0	0.00	1	21.20	21.00	-1	4,988	-0.02%
2021/04/14	31	21.77	0	0.00	21.25	31	5,107	0.61%
2021/04/13	4	22.98	8	23.29	22.45	-4	5,009	-0.08%
2021/04/12	1	21.45	1	21.50	22.15	0	4,725	0.00%
2021/04/09	8	21.88	0	0.00	21.95	8	4,628	0.17%
2021/04/08	8	22.31	48.4	22.39	22.40	-40.4	4,526	-0.89%
2021/04/07	1.2	21.33	6	20.34	21.25	-4.8	4,276	-0.11%
2021/04/06	42	19.90	0	0.00	19.90	42	4,230	0.99%
2021/03/29	0	0.00	40	20.06	20.50	-40	4,671	-0.86%
2021/03/26	39	19.90	0.1	20.20	19.90	38.9	4,684	0.83%
2021/03/25	0	0.00	8	20.58	20.40	-8	4,667	-0.17%
2021/03/24	0	0.00	2	20.80	20.65	-2	4,678	-0.04%
2021/03/23	3	20.82	3	20.77	20.65	0	4,682	0.00%
2021/03/22	2	21.38	2	21.58	21.55	0	4,673	0.00%
2021/03/19	2	20.90	0	0.00	20.90	2	4,662	0.04%
2021/03/18	1	21.80	2	21.65	21.45	-1	4,690	-0.02%
2021/03/17	2	20.80	0	0.00	20.75	2	4,623	0.04%
2021/03/16	4	20.70	0	0.00	20.60	4	4,641	0.09%
2021/03/15	3.1	21.14	0	0.00	20.95	3.1	4,684	0.07%
2021/03/12	2	20.65	0	0.00	20.65	2	4,691	0.04%
2021/03/10	0	0.00	1	20.80	20.80	-1	4,804	-0.02%
2021/02/26	0	0.00	1	21.50	21.50	-1	5,823	-0.02%
2021/02/25	2	20.85	0	0.00	21.30	2	6,094	0.03%
2021/02/24	0	0.00	11	21.25	21.70	-11	5,988	-0.18%
2021/02/23	2	19.80	0	0.00	19.75	2	5,865	0.03%
2021/02/22	0	0.00	3	20.03	20.15	-3	6,072	-0.05%
2021/02/19	0	0.00	9	19.80	19.65	-9	6,323	-0.14%
2021/02/18	8	18.84	0	0.00	19.00	8	6,437	0.12%
2021/02/17	0	0.00	58	18.49	18.60	-58	6,572	-0.88%
2021/01/28	1	17.95	0	0.00	17.85	1	7,696	0.01%
2021/01/27	58	18.34	2	18.75	18.35	56	7,895	0.71%
2021/01/26	3	18.83	0	0.00	18.70	3	8,017	0.04%
2021/01/25	1	19.45	2	19.35	19.40	-1	8,249	-0.01%
2021/01/22	0	0.00	1	19.25	19.20	-1	8,298	-0.01%
2021/01/21	2	18.53	0	0.00	18.30	2	8,298	0.02%
2021/01/20	2	19.38	0.9	19.66	19.15	1.1	8,293	0.01%
2021/01/19	9	21.07	4	21.30	20.60	5	8,321	0.06%
2021/01/18	1	20.40	3	21.00	20.30	-2	8,269	-0.02%
2021/01/14	0	0.00	1	21.50	21.00	-1	8,326	-0.01%
2021/01/12	1	21.25	0	0.00	21.00	1	8,381	0.01%
2021/01/11	1	20.90	4	21.70	21.80	-3	8,464	-0.04%
2021/01/08	15	21.72	0	0.00	21.50	15	8,925	0.17%
2021/01/07	0	0.00	28.2	22.27	22.40	-28.2	9,502	-0.30%
2021/01/06	23	20.52	1	21.40	20.40	22	9,713	0.23%
2021/01/05	2	21.45	0	0.00	21.40	2	10,238	0.02%
2020/12/31	1	21.65	0	0.00	21.65	1	10,721	0.01%
2020/12/30	1	21.90	0	0.00	21.80	1	10,925	0.01%
2020/12/29	0	0.00	2	21.93	21.95	-2	11,227	-0.02%
2020/12/28	1	21.50	10.1	21.62	21.50	-9.1	11,371	-0.08%
2020/12/25	3	21.73	0	0.00	21.80	3	11,685	0.03%
2020/12/24	7	23.01	2	23.00	22.45	5	11,718	0.04%
2020/12/23	3.1	21.83	24	22.25	22.95	-21	11,717	-0.18%
2020/12/22	5	21.30	0	0.00	21.00	5	11,892	0.04%
2020/12/21	13	21.65	0	0.00	21.65	13	12,055	0.11%
2020/12/18	2	22.10	0	0.00	22.15	2	12,180	0.02%
2020/12/17	13	22.05	0	0.00	22.05	13	12,223	0.11%
2020/12/15	1	22.25	0	0.00	22.00	1	12,315	0.01%
2020/12/14	0	0.00	5	21.00	22.85	-5	12,323	-0.04%
2020/12/11	1	22.00	0	0.00	21.35	1	12,307	0.01%
2020/12/09	10	22.83	1	22.90	22.70	9	12,451	0.07%
2020/12/08	0	0.00	5	23.36	22.90	-5	12,656	-0.04%
2020/12/07	4	22.26	6	22.58	23.40	-2	13,133	-0.02%
2020/12/04	5	22.76	1.1	22.89	22.75	3.9	13,364	0.03%
2020/12/03	1	23.55	0	0.00	23.15	1	13,867	0.01%
2020/12/02	3	23.18	4	23.58	23.10	-1	13,973	-0.01%
2020/12/01	4	24.16	0	0.00	24.00	4	14,237	0.03%
2020/11/30	3	24.78	9	25.16	24.70	-6	14,450	-0.04%
2020/11/27	0	0.00	12	24.70	24.65	-12	14,545	-0.08%
2020/11/26	16	24.83	4	25.54	24.75	12	14,519	0.08%
2020/11/25	17	24.88	7.5	25.29	25.65	9.5	14,371	0.07%
2020/11/24	3	24.03	18	24.48	24.60	-15	13,961	-0.11%
2020/11/23	14	22.39	0	0.00	22.40	14	13,628	0.10%
2020/11/20	7	22.72	5	22.60	22.55	2	13,572	0.01%
2020/11/19	2	22.90	38	23.01	22.75	-36	13,462	-0.27%
2020/11/18	38.1	21.94	3	21.80	22.05	35.1	13,275	0.26%
2020/11/17	0	0.00	2	21.95	22.55	-2	13,054	-0.02%
2020/11/16	15	20.80	7	21.23	20.50	8	13,047	0.06%
2020/11/13	2	21.90	1	22.30	21.80	1	13,061	0.01%
2020/11/12	6	21.78	19	21.40	22.50	-13	13,178	-0.10%
2020/11/11	3	23.40	1	23.55	23.10	2	13,253	0.02%
2020/11/09	0	0.00	10	25.15	24.95	-10	13,243	-0.08%
2020/11/06	10.5	25.47	0	0.00	24.95	10.5	13,207	0.08%
2020/11/05	1	25.20	19.1	24.72	25.40	-18.1	13,224	-0.14%
2020/11/04	19	24.36	8	23.33	23.10	11	13,212	0.08%
2020/11/03	0	24.60	0	0.00	24.40	0	13,011	0.00%
2020/11/02	6	25.05	0	0.00	24.60	6	12,901	0.05%
2020/10/30	4	25.93	0	0.00	25.80	4	12,649	0.03%
2020/10/28	3	27.00	0	0.00	26.00	3	12,510	0.02%
2020/10/27	0	0.00	10	27.00	26.95	-10	12,435	-0.08%
2020/10/26	0	0.00	1	25.65	26.35	-1	12,364	-0.01%
2020/10/23	1	24.95	0	0.00	24.85	1	12,340	0.01%
2020/10/21	5	25.24	11	25.36	24.60	-6	12,268	-0.05%
2020/10/20	1	25.30	0	0.00	25.20	1	12,236	0.01%
2020/10/19	0	0.00	3	25.20	25.50	-3	12,204	-0.02%
2020/10/16	24	26.21	12	25.45	25.60	12	12,108	0.10%
2020/10/15	15	26.40	113	27.88	27.30	-98	11,627	-0.84%	大賣/
2020/10/14	21	25.21	205.6	25.59	25.60	-184.6	10,878	-1.70%	大賣/鉅額交易
2020/10/13	14	22.54	330	23.29	23.30	-316	10,573	-2.99%	大賣/鉅額交易
2020/10/12	0	0.00	74	21.15	21.20	-74	10,034	-0.74%
2020/10/08	30	19.06	5	19.00	19.30	25	9,959	0.25%
2020/10/07	2	18.23	5	18.41	18.20	-3	9,743	-0.03%
2020/10/06	7	17.75	28	18.54	18.20	-21	9,563	-0.22%
2020/10/05	3	17.00	10	17.50	17.30	-7	9,367	-0.07%
2020/09/30	0	0.00	115	17.27	17.65	-115	9,427	-1.22%	大賣/鉅額交易
2020/09/29	5	16.60	91	16.35	16.05	-86	9,283	-0.93%
2020/09/25	12	17.45	5	17.77	18.00	7	9,075	0.08%
2020/09/24	4	17.11	0	0.00	17.70	4	8,761	0.05%
2020/09/23	0	0.00	2	17.20	17.20	-2	8,753	-0.02%
2020/09/22	2	15.80	0	0.00	15.65	2	8,617	0.02%
2020/09/21	0	0.00	5	16.80	16.40	-5	8,550	-0.06%
2020/09/17	0	0.00	2	16.15	16.05	-2	8,404	-0.02%
2020/09/16	2.4	15.61	1	16.00	15.70	1.4	8,334	0.02%
2020/09/15	3	16.30	4	16.04	16.00	-1	8,297	-0.01%
2020/09/14	5	15.90	1	15.80	15.70	4	8,416	0.05%
2020/09/11	9	16.73	0	0.00	16.80	9	8,260	0.11%
2020/09/10	1	17.00	516.3	17.18	17.30	-515.3	8,010	-6.43%	大賣/鉅額交易
2020/09/09	2	15.70	263	15.51	15.75	-261	7,491	-3.48%	大賣/鉅額交易
2020/09/08	23	14.88	79	15.69	14.35	-56	7,163	-0.78%
2020/09/07	10	15.20	308	15.30	15.30	-298	6,596	-4.52%	大賣/鉅額交易
2020/09/04	16	13.25	285	13.93	13.95	-269	6,397	-4.20%	大賣/鉅額交易
2020/09/03	23	12.57	184	12.68	12.70	-161	6,019	-2.67%	大賣/鉅額交易
2020/09/02	3	11.50	75.6	11.30	11.55	-72.6	5,709	-1.27%
2020/09/01	0	0.00	37	10.65	10.60	-37	5,509	-0.67%
2020/08/31	0	0.00	15	10.60	10.70	-15	5,462	-0.27%
2020/08/28	0	0.00	10	10.15	10.40	-10	5,376	-0.19%
2020/08/27	10	10.25	10	10.50	10.15	0	5,324	0.00%
2020/08/26	0	0.00	10	10.65	10.50	-10	5,302	-0.19%
2020/08/25	0	0.00	15	10.60	10.60	-15	5,263	-0.29%
2020/08/24	5	10.35	10	10.28	10.25	-5	5,193	-0.10%
2020/08/21	0	0.00	25	10.61	10.50	-25	5,145	-0.49%
2020/08/20	0	0.00	14	10.40	10.80	-14	5,063	-0.28%
2020/08/19	2	11.10	20	11.00	10.55	-18	4,902	-0.37%
2020/08/18	1	10.85	15	11.13	11.45	-14	4,732	-0.30%
2020/08/17	3.1	11.31	41	11.20	11.60	-37.9	4,539	-0.83%
2020/08/14	3	10.55	12	10.17	10.65	-9	4,172	-0.22%
2020/08/13	0	0.00	5	9.80	9.70	-5	3,955	-0.13%
2020/08/12	0	0.00	5	9.33	9.89	-5	3,892	-0.13%
2020/08/11	10	9.93	19	10.27	9.60	-9	3,775	-0.24%
2020/08/10	0	0.00	18	9.64	9.85	-18	3,524	-0.51%
2020/08/07	0	0.00	6	8.90	8.96	-6	3,352	-0.18%
2020/08/06	0	0.00	5	8.83	8.84	-5	3,355	-0.15%
2020/08/05	0	0.00	5	8.92	8.80	-5	3,335	-0.15%
2020/08/04	0	0.00	5	8.87	8.82	-5	3,334	-0.15%
2020/08/03	0	0.00	10	8.89	8.83	-10	3,434	-0.29%
2020/07/31	5	8.85	5	8.89	8.78	0	3,523	0.00%
2020/07/30	5	8.85	7	8.85	8.90	-2	3,502	-0.06%
2020/07/29	0	0.00	6	8.61	8.94	-6	3,472	-0.17%
2020/07/28	2	8.41	5	8.55	8.32	-3	3,422	-0.09%
2020/07/27	6	8.59	5	8.84	8.55	1	3,415	0.03%
2020/07/24	4	8.85	5	8.92	8.76	-1	3,416	-0.03%
2020/07/23	0	0.00	7	9.04	8.93	-7	3,410	-0.21%
2020/07/22	0	0.00	7	9.10	9.11	-7	3,411	-0.21%
2020/07/21	1	9.07	6	8.96	9.06	-5	3,374	-0.15%
2020/07/20	0	0.00	5	8.73	8.90	-5	3,330	-0.15%
2020/07/17	6	8.88	10	9.02	8.75	-4	3,319	-0.12%
2020/07/16	0	0.00	10	9.27	9.08	-10	3,288	-0.30%
2020/07/15	0	0.00	10	9.29	9.17	-10	3,243	-0.31%
2020/07/14	0	0.00	39	9.21	9.20	-39	3,177	-1.23%
2020/07/13	0	0.00	16	9.13	9.02	-16	3,049	-0.52%
2020/07/10	12	9.22	30	8.97	9.00	-18	3,014	-0.60%
2020/07/09	38	9.17	52	9.12	9.48	-14	2,863	-0.49%
2020/07/08	25	8.80	44	8.71	8.90	-19	2,591	-0.73%
2020/07/07	0	0.00	23	8.46	8.47	-23	2,372	-0.97%
2020/07/06	0	0.00	20	8.52	8.51	-20	2,323	-0.86%
2020/07/03	20	8.56	8	8.44	8.44	12	2,293	0.52%
2020/07/02	0	0.00	24	8.61	8.58	-24	2,230	-1.08%
2020/06/24	1	8.79	0	0.00	8.75	1	2,036	0.05%
2020/06/19	10	9.10	17	9.44	9.18	-7	2,040	-0.34%
2020/06/17	1	8.94	1	8.95	8.95	0	1,829	0.00%
2020/06/12	3	8.87	0	0.00	8.88	3	1,827	0.16%
2020/06/11	2	9.07	1	9.07	9.09	1	1,833	0.05%
2020/06/10	2	9.23	0	0.00	9.09	2	1,838	0.11%
2020/06/09	3	9.38	0	0.00	9.28	3	1,859	0.16%
2020/06/05	1	9.56	0	0.00	9.53	1	1,862	0.05%
2020/06/02	0	0.00	2	9.55	9.36	-2	2,092	-0.10%
2020/06/01	2	9.24	0	0.00	9.28	2	2,170	0.09%
2020/05/26	0	0.00	6	9.50	9.41	-6	2,266	-0.26%
2020/05/22	3	9.46	0	0.00	9.43	3	2,317	0.13%
2020/05/21	0	0.00	3	9.75	9.75	-3	2,329	-0.13%
2020/05/20	3	9.45	0	0.00	9.56	3	2,348	0.13%
2020/05/15	3.1	9.76	1	10.10	9.80	2.1	2,483	0.08%
2020/05/14	1	10.45	0	0.00	10.05	1	2,644	0.04%
2020/05/12	0	0.00	3	10.40	10.30	-3	2,789	-0.11%
2020/05/11	3	10.60	0	0.00	10.45	3	2,791	0.11%
2020/05/08	3	10.60	0	0.00	10.60	3	2,831	0.11%
2020/05/07	0	0.00	3	10.40	10.55	-3	2,836	-0.11%
2020/04/27	0	0.00	4	9.61	9.73	-4	2,728	-0.15%
2020/04/24	0	0.00	2	9.44	9.38	-2	2,712	-0.07%
2020/04/23	0	0.00	4	9.43	9.41	-4	2,759	-0.14%
2020/04/21	6	9.40	5	9.47	9.12	1	2,756	0.04%
2020/04/20	10	9.87	1	9.80	9.71	9	2,735	0.33%
2020/04/17	1	10.00	0	0.00	9.90	1	2,767	0.04%
2020/04/08	0	0.00	5	9.39	9.43	-5	2,901	-0.17%
2020/04/07	0	0.00	5	9.29	9.19	-5	2,899	-0.17%
2020/03/30	0	0.00	6	8.80	8.85	-6	2,972	-0.20%
2020/03/27	2	8.80	2	9.31	8.68	0	2,969	0.00%
2020/03/26	0	0.00	4	8.81	8.90	-4	2,939	-0.14%
2020/03/24	1	7.85	0	0.00	7.98	1	2,935	0.03%
2020/03/23	2	7.65	0	0.00	7.55	2	2,916	0.07%
2020/03/19	2	7.88	0	0.00	7.83	2	2,890	0.07%
2020/03/18	2	8.86	0	0.00	8.69	2	2,879	0.07%
2020/03/17	3	8.86	0	0.00	8.80	3	2,865	0.10%
2020/03/16	4	9.78	0	0.00	9.52	4	2,858	0.14%
2020/03/13	2	10.00	0	0.00	10.15	2	2,852	0.07%
2020/03/12	1	11.10	0	0.00	11.00	1	2,828	0.04%
2020/03/11	4	11.88	0	0.00	11.70	4	2,811	0.14%
2020/03/06	1	13.15	1	13.50	13.20	0	2,896	0.00%
2020/03/05	2	12.80	2	12.98	13.05	0	2,797	0.00%
2020/02/27	0	0.00	5.1	12.83	11.95	-5.1	2,921	-0.18%
2020/02/25	0	0.00	5	12.60	12.90	-5	2,931	-0.17%
2020/02/24	2	12.93	0	0.00	12.90	2	2,883	0.07%
2020/02/19	1	13.95	0	0.00	13.75	1	2,819	0.04%
2020/02/17	9	13.80	0	0.00	13.90	9	2,688	0.33%
2020/02/10	0	0.00	4	12.03	12.25	-4	2,273	-0.18%
2020/02/07	2	11.15	0	0.00	11.15	2	2,153	0.09%
2020/02/03	2	11.00	0	0.00	11.10	2	2,169	0.09%
2020/01/10	1	12.85	4	12.73	12.70	-3	2,273	-0.13%
2020/01/08	17	12.84	25.3	12.94	12.65	-8.3	2,314	-0.36%
2020/01/06	4	12.95	4	13.05	12.80	0	2,360	0.00%
2020/01/02	0	0.00	2	13.10	12.75	-2	2,330	-0.09%
2019/12/30	0	0.00	2	12.83	12.80	-2	2,349	-0.09%
2019/12/27	0	0.00	10	12.30	12.50	-10	2,317	-0.43%
2019/12/26	0	0.00	18	12.42	12.60	-18	2,325	-0.77%
2019/12/20	0	0.00	4	12.23	12.10	-4	2,407	-0.17%
2019/12/18	0	0.00	10	12.00	12.00	-10	2,505	-0.40%
2019/12/13	1	11.85	0	0.00	11.90	1	2,580	0.04%
2019/12/12	1	11.90	0	0.00	11.85	1	2,619	0.04%
2019/12/11	1	11.95	0	0.00	11.95	1	2,631	0.04%
2019/12/09	1	12.20	0	0.00	12.15	1	2,648	0.04%
2019/12/06	5	12.26	0	0.00	12.35	5	2,632	0.19%
2019/12/05	1	12.40	0	0.00	12.35	1	2,619	0.04%
2019/12/04	1	12.40	0	0.00	12.40	1	2,588	0.04%
2019/12/03	0	0.00	4	12.65	12.65	-4	2,504	-0.16%
2019/12/02	0.7	11.45	0	0.00	11.50	0.7	2,403	0.03%
2019/11/22	3	7.55	2	7.70	7.55	1	2,379	0.04%
2019/11/21	2	7.05	0	0.00	7.13	2	2,166	0.09%
2019/11/20	4	7.08	0	0.00	7.15	4	2,165	0.18%
2019/11/15	0	0.00	2	7.60	7.53	-2	2,225	-0.09%
2019/11/07	2	7.06	0	0.00	7.05	2	2,434	0.08%
2019/11/05	2	7.24	0	0.00	7.22	2	2,499	0.08%
2019/10/29	0	0.00	3	7.67	7.58	-3	3,006	-0.10%
2019/10/21	0	0.00	10	7.55	7.56	-10	3,562	-0.28%
2019/10/18	0	0.00	5	7.63	7.51	-5	3,573	-0.14%
2019/10/17	0	0.00	5	7.61	7.60	-5	3,571	-0.14%
2019/10/16	0	0.00	18	7.46	7.72	-18	3,501	-0.51%
2019/10/14	0	0.00	5	7.14	7.11	-5	3,383	-0.15%
2019/10/09	1	7.05	5	7.08	7.02	-4	3,391	-0.12%
2019/10/08	10	7.11	7	7.18	7.11	3	3,465	0.09%
2019/10/07	1	7.04	6	7.01	7.08	-5	3,457	-0.14%
2019/10/04	1	7.58	10	7.98	7.51	-9	3,412	-0.26%
2019/10/02	0	0.00	7	8.06	8.03	-7	3,324	-0.21%
2019/10/01	0	0.00	9	8.34	8.05	-9	3,335	-0.27%
2019/09/27	0	0.00	11	8.40	8.33	-11	3,310	-0.33%
2019/09/26	0	0.00	7	8.48	8.37	-7	3,353	-0.21%
2019/09/25	0	0.00	12	8.41	8.45	-12	3,498	-0.34%
2019/09/24	0	0.00	12	8.43	8.40	-12	3,545	-0.34%
2019/09/23	0	0.00	10	8.45	8.39	-10	3,535	-0.28%
2019/09/20	12	8.26	10	8.25	8.28	2	3,444	0.06%
2019/09/19	0	0.00	10	8.30	8.24	-10	3,444	-0.29%
2019/09/18	0	0.00	10	8.43	8.32	-10	3,423	-0.29%
2019/09/17	0	0.00	10	8.45	8.42	-10	3,422	-0.29%
2019/09/16	1	8.70	8	8.72	8.55	-7	3,442	-0.20%
2019/09/12	0	0.00	12	8.58	8.46	-12	3,367	-0.36%
2019/09/11	0	0.00	10	8.32	8.32	-10	3,439	-0.29%
2019/09/10	0	0.00	9	8.31	8.30	-9	3,458	-0.26%
2019/09/09	0	0.00	12	8.30	8.34	-12	3,483	-0.34%
2019/09/06	0	0.00	10	8.31	8.30	-10	3,523	-0.28%
2019/09/05	0	0.00	11	8.31	8.26	-11	3,577	-0.31%
2019/09/04	0	0.00	9	8.21	8.25	-9	3,590	-0.25%
2019/09/03	0	0.00	10	8.14	8.15	-10	3,653	-0.27%
2019/09/02	0	0.00	12	8.12	8.13	-12	3,749	-0.32%
2019/08/30	0	0.00	10	8.17	8.09	-10	3,979	-0.25%
2019/08/29	0	0.00	18	8.09	8.08	-18	4,113	-0.44%
2019/08/28	0	0.00	11	8.14	8.08	-11	4,144	-0.27%
2019/08/27	0	0.00	10	8.12	8.07	-10	4,159	-0.24%
2019/08/26	2	8.06	18	8.10	8.05	-16	4,162	-0.38%
2019/08/23	0	0.00	16	8.20	8.20	-16	4,160	-0.38%
2019/08/22	2	8.21	22	8.28	8.19	-20	4,146	-0.48%
2019/08/21	0	0.00	30	8.29	8.22	-30	4,146	-0.72%
2019/08/20	0	0.00	15	8.31	8.22	-15	4,161	-0.36%
2019/08/19	0	0.00	10	8.24	8.16	-10	4,135	-0.24%
2019/08/16	0	0.00	10	8.16	8.15	-10	4,147	-0.24%
2019/08/15	0	0.00	20	8.14	8.12	-20	4,165	-0.48%
2019/08/14	2	8.30	10	8.34	8.25	-8	4,423	-0.18%
2019/08/07	1	8.45	3	8.29	8.21	-2	5,226	-0.04%
2019/08/05	2	8.60	3	8.52	8.35	-1	5,190	-0.02%
2019/08/02	2	9.29	0	0.00	8.88	2	5,134	0.04%
2019/07/31	17	9.17	19	9.19	9.26	-2	5,053	-0.04%
2019/07/30	10	9.00	10	9.08	8.90	0	4,943	0.00%
2019/07/29	8	9.02	2	9.14	9.13	6	4,788	0.13%
2019/07/26	1	8.55	1	8.45	8.39	0	4,538	0.00%
2019/07/04	0	0.00	12	8.49	8.43	-12	4,228	-0.28%
2019/07/03	13	8.66	1	8.68	8.38	12	4,234	0.28%
2019/07/02	0	0.00	3	8.71	8.60	-3	4,161	-0.07%
2019/06/13	0	0.00	1	9.15	8.90	-1	3,886	-0.03%
2019/06/11	0	0.00	4	8.99	8.86	-4	3,783	-0.11%
2019/06/06	203	9.15	3	9.38	9.02	200	3,622	5.52%	大買/鉅額交易
2019/05/31	2	8.42	0	0.00	8.33	2	3,252	0.06%
2019/05/22	2	9.10	0	0.00	8.76	2	3,098	0.06%
2019/05/17	0	0.00	3	8.54	9.05	-3	2,559	-0.12%
2019/05/16	2	8.29	0	0.00	8.40	2	2,212	0.09%
2019/05/09	3	6.56	0	0.00	6.41	3	1,728	0.17%
2019/04/17	197	6.56	0	0.00	6.61	197	1,579	12.47%	大買/鉅額交易
2019/04/08	0	0.00	4	6.05	6.03	-4	1,445	-0.28%
2019/04/02	100	6.02	4	6.01	6.03	96	1,405	6.83%
2019/04/01	2	5.83	0	0.00	5.85	2	1,363	0.15%
2019/03/13	0	0.00	100	7.92	7.92	-100	1,107	-9.03%
2019/02/20	0	0.00	2	8.32	8.18	-2	1,352	-0.15%
2019/02/14	0	0.00	36	8.23	8.20	-36	1,402	-2.57%
2019/02/13	0	0.00	4	7.97	7.90	-4	1,347	-0.30%
2019/01/29	0	0.00	2	7.93	7.88	-2	1,368	-0.15%
2019/01/24	0	0.00	2	8.13	7.93	-2	1,435	-0.14%
2019/01/17	38	8.06	7	8.23	7.84	31	1,505	2.06%
2019/01/16	15	7.94	9	8.06	8.00	6	1,487	0.40%
2019/01/15	27	7.48	0	0.00	7.50	27	1,433	1.88%
2019/01/14	0	0.00	3	7.46	7.48	-3	1,449	-0.21%
2019/01/09	0	0.00	2	7.44	7.33	-2	1,498	-0.13%
2019/01/02	77	7.38	0	0.00	7.32	77	1,679	4.58%
2018/12/27	23	7.48	7	7.55	7.53	16	1,722	0.93%
2018/12/24	0	0.00	4	7.23	7.18	-4	1,794	-0.22%
2018/12/19	0	0.00	1	7.44	7.40	-1	1,982	-0.05%
2018/12/12	0	0.00	3	7.88	7.82	-3	2,469	-0.12%
2018/12/07	0	0.00	4	7.94	7.92	-4	2,734	-0.15%
2018/12/06	10	7.95	0	0.00	7.77	10	2,818	0.35%
2018/12/04	1	8.70	10	8.45	8.45	-9	2,942	-0.31%
2018/12/03	0	0.00	4	8.30	8.20	-4	2,953	-0.14%
2018/11/29	2	8.06	0	0.00	8.05	2	3,139	0.06%
2018/11/28	3	8.30	0	0.00	8.11	3	3,322	0.09%
2018/11/27	3	7.94	13	7.91	7.90	-10	3,558	-0.28%
2018/11/23	9	8.07	9	8.04	7.91	0	3,683	0.00%
2018/11/22	3	7.61	0	0.00	7.61	3	3,616	0.08%
2018/11/16	3	7.60	0	0.00	7.84	3	3,843	0.08%
2018/11/13	3	7.75	0	0.00	7.78	3	3,884	0.08%
2018/11/02	0	0.00	3	7.55	7.57	-3	3,885	-0.08%
2018/11/01	0	0.00	6	7.34	7.20	-6	3,856	-0.16%
2018/10/31	0	0.00	4	7.16	7.04	-4	3,850	-0.10%
2018/10/30	3	6.83	0	0.00	6.82	3	3,828	0.08%
2018/10/29	2	6.82	0	0.00	6.81	2	3,804	0.05%
2018/10/26	2	6.90	0	0.00	6.89	2	3,806	0.05%
2018/10/25	4	7.12	0	0.00	7.05	4	3,765	0.11%
2018/10/23	0	0.00	1	7.76	7.53	-1	3,741	-0.03%
2018/10/22	0	0.00	5	7.66	7.69	-5	3,742	-0.13%
2018/10/19	6	7.37	0	0.00	7.32	6	3,751	0.16%
2018/10/18	2	7.79	0	0.00	7.62	2	3,741	0.05%
2018/10/17	6	8.02	0	0.00	7.83	6	3,737	0.16%
2018/10/12	2	7.65	0	0.00	7.88	2	3,691	0.05%
2018/10/09	2	8.58	0	0.00	8.58	2	3,686	0.05%
2018/10/08	2	9.21	0	0.00	8.94	2	3,677	0.05%
2018/10/02	1	9.85	0	0.00	9.87	1	3,681	0.03%
2018/09/28	19	10.30	14	10.30	10.30	5	3,589	0.14%
2018/09/27	1	10.05	0	0.00	10.05	1	3,568	0.03%
2018/09/26	1	10.15	0	0.00	10.20	1	3,553	0.03%
2018/09/25	2	10.30	0	0.00	10.25	2	3,549	0.06%
2018/09/13	0	0.00	12	10.54	10.50	-12	3,199	-0.38%
2018/09/12	9	9.94	0	0.00	10.10	9	3,091	0.29%
2018/09/11	2	9.79	2	9.55	10.25	0	3,070	0.00%
2018/09/10	2	9.51	2	10.00	9.36	0	2,969	0.00%
2018/09/07	2	10.45	2	10.50	10.15	0	2,941	0.00%
2018/09/06	0	0.00	2	11.00	10.55	-2	2,876	-0.07%
2018/09/04	2	10.65	2	10.90	10.95	0	2,704	0.00%
2018/09/03	15	10.65	23	10.76	10.60	-8	2,515	-0.32%
2018/08/31	17	9.30	2	9.84	9.90	15	2,230	0.67%
2018/08/27	2	8.90	5	8.77	8.75	-3	2,217	-0.14%
2018/08/23	0	0.00	2	8.45	8.61	-2	2,082	-0.10%
2018/08/22	0	0.00	2	7.66	7.83	-2	2,005	-0.10%
2018/08/14	0	0.00	7	8.20	8.23	-7	1,933	-0.36%
2018/07/31	1	9.60	0	0.00	9.49	1	2,332	0.04%
2018/07/12	2	9.29	0	0.00	9.24	2	2,423	0.08%
2018/07/06	2	9.47	0	0.00	9.50	2	2,421	0.08%
2018/07/05	0	0.00	6	9.70	9.58	-6	2,427	-0.25%
2018/07/04	1	9.66	0	0.00	9.57	1	2,391	0.04%
2018/07/03	2	9.61	0	0.00	9.50	2	2,381	0.08%
2018/07/02	2	10.20	0	0.00	10.00	2	2,354	0.08%
2018/06/29	0	0.00	2	10.50	10.60	-2	2,339	-0.09%
2018/06/28	5	10.65	0	0.00	10.60	5	2,324	0.22%
2018/06/27	5	10.70	0	0.00	10.20	5	2,421	0.21%
2018/06/22	2	12.05	0	0.00	12.05	2	2,245	0.09%
2018/06/08	0	0.00	10	12.45	12.25	-10	2,269	-0.44%
2018/06/06	0	0.00	1	12.70	12.50	-1	2,262	-0.04%
2018/05/30	0	0.00	3	12.58	12.40	-3	2,157	-0.14%
2018/05/28	3	12.10	0	0.00	12.05	3	2,131	0.14%
2018/05/23	1	12.25	0	0.00	12.05	1	2,134	0.05%
2018/05/15	0	0.00	2	13.45	12.60	-2	2,184	-0.09%
2018/05/14	2	14.20	1	14.20	13.85	1	2,150	0.05%
2018/05/11	0	0.00	2	14.00	13.85	-2	1,992	-0.10%
2018/05/03	8	13.30	1	13.30	13.05	7	1,840	0.38%
2018/05/02	0	0.00	2	13.00	12.85	-2	1,819	-0.11%
2018/04/24	2	12.65	0	0.00	12.60	2	1,737	0.12%
2018/04/18	2	13.35	0	0.00	13.30	2	1,754	0.11%
2018/04/12	0	0.00	2	14.10	14.10	-2	1,789	-0.11%
2018/04/09	2	13.65	0	0.00	13.65	2	1,774	0.11%
2018/04/02	2	14.00	0	0.00	14.00	2	1,767	0.11%
2018/03/30	5	14.10	0	0.00	14.30	5	1,763	0.28%
2018/03/26	5	15.10	30	15.15	15.10	-25	1,721	-1.45%
2018/03/23	2	15.20	0	0.00	15.30	2	1,727	0.12%
2018/03/19	10	16.13	7	15.94	15.90	3	1,733	0.17%
2018/03/12	2	15.20	0	0.00	15.05	2	1,659	0.12%
2018/03/09	2	15.35	0	0.00	15.40	2	1,671	0.12%
2018/03/07	0	0.00	2	15.35	15.30	-2	1,696	-0.12%
2018/03/06	2	15.03	0	0.00	15.05	2	1,719	0.12%
2018/03/05	0	0.00	1	15.25	15.05	-1	1,865	-0.05%
2018/03/02	0	0.00	1	15.15	15.20	-1	1,890	-0.05%
2018/02/27	0	0.00	3	15.40	15.20	-3	1,915	-0.16%
2018/02/26	4	15.20	0	0.00	15.10	4	1,937	0.21%
2018/02/22	0	0.00	2	15.10	15.10	-2	1,993	-0.10%
2018/02/21	0	0.00	5	14.80	14.85	-5	2,058	-0.24%
2018/02/09	0	0.00	20	13.10	14.50	-20	2,053	-0.97%
2018/02/08	1	14.10	0	0.00	14.00	1	1,974	0.05%
2018/02/07	3	14.30	3	14.60	14.30	0	2,020	0.00%
2018/02/06	5	14.54	0	0.00	14.10	5	2,043	0.24%
2018/02/05	2	15.55	0	0.00	15.60	2	2,012	0.10%
2018/02/01	0	0.00	5	15.95	15.80	-5	2,085	-0.24%
2018/01/26	3	16.00	0	0.00	15.95	3	2,184	0.14%
2018/01/25	6	16.13	0	0.00	15.90	6	2,200	0.27%
2018/01/23	0	0.00	2	16.50	16.20	-2	2,210	-0.09%
2018/01/22	0	0.00	2	16.40	16.30	-2	2,250	-0.09%
2018/01/05	0	0.00	5	16.85	16.70	-5	3,464	-0.14%