國碩 (2406)-元富-緯城券商分點個股進出

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

國碩

(2406)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國碩 (2406)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	22	22.39	12	22.55	22.50	10	5,411	0.18%
2024/05/10	0	0.00	1	21.85	21.85	-1	4,676	-0.02%
2024/05/08	5	19.35	0	0.00	19.80	5	4,517	0.11%
2024/05/07	1	20.35	6	20.18	19.55	-5	4,490	-0.11%
2024/05/06	0	0.00	5.1	21.03	20.35	-5.1	4,417	-0.12%
2024/05/03	3	21.20	0	0.00	21.10	3	4,388	0.07%
2024/05/02	1	20.90	7	21.06	21.20	-6	4,345	-0.14%
2024/04/30	9	21.23	3	21.17	20.95	6	4,321	0.14%
2024/04/29	5	20.20	13.4	20.23	20.80	-8.4	4,227	-0.20%
2024/04/26	0	0.00	11	20.20	20.20	-11	4,204	-0.26%
2024/04/23	40	20.38	0	0.00	20.20	40	4,136	0.97%
2024/04/22	0	0.00	3	21.00	20.45	-3	4,181	-0.07%
2024/04/18	3	20.98	0	0.00	21.00	3	4,222	0.07%
2024/04/17	5	20.76	1	20.90	21.00	4	4,161	0.10%
2024/04/16	7	20.12	0	0.00	20.00	7	4,073	0.17%
2024/04/15	1	21.25	0	0.00	20.65	1	3,988	0.03%
2024/04/12	16.6	21.03	5	20.60	20.95	11.6	3,832	0.30%
2024/04/11	10	21.38	34	21.31	21.35	-24	3,583	-0.67%
2024/04/10	0	0.00	4	20.31	20.80	-4	2,948	-0.14%
2024/04/09	3	19.12	0	0.00	18.95	3	2,828	0.11%
2024/04/08	0	19.00	1.2	19.15	19.15	-1.2	2,808	-0.04%
2024/04/03	0	0.00	2	18.75	18.90	-2	2,781	-0.07%
2024/04/01	0	0.00	11	18.99	18.90	-11	2,745	-0.40%
2024/03/29	10	19.25	0	0.00	19.05	10	2,714	0.37%
2024/03/28	2	19.75	12	19.69	19.50	-10	2,653	-0.38%
2024/03/27	20	19.20	2	19.20	19.25	18	2,538	0.71%
2024/03/26	56	19.35	7	19.64	19.30	49	2,503	1.96%
2024/03/25	33	19.55	5	19.74	19.60	28	2,450	1.14%
2024/03/22	30	19.68	542	19.97	19.65	-512	2,360	-21.69%	大賣/鉅額交易
2024/03/21	46	19.05	51	19.09	18.85	-5	2,011	-0.25%
2024/03/20	130	18.01	0	0.00	18.00	130	1,832	7.09%	大買/鉅額交易
2024/03/19	1	17.75	5	17.90	17.60	-4	1,792	-0.23%
2024/03/18	0	0.00	3.1	18.00	18.00	-3.1	1,772	-0.17%
2024/03/15	0.1	18.13	0	18.25	18.25	0.1	1,757	0.00%
2024/03/14	0	0.00	0.1	18.65	18.30	-0.1	1,735	0.00%
2024/03/13	8.1	19.10	10.2	18.35	18.55	-2.1	1,704	-0.12%
2024/03/12	37.2	19.15	17	18.77	18.85	20.2	1,648	1.23%
2024/03/11	2	17.80	0.3	18.80	18.80	1.7	1,413	0.12%
2024/03/07	0	0.00	0.6	17.45	17.40	-0.6	1,299	-0.04%
2024/03/05	0.2	18.10	13	18.15	17.95	-12.8	1,290	-0.99%
2024/03/04	3	18.45	6	18.07	18.20	-3	1,272	-0.24%
2024/03/01	4	18.10	0	0.00	17.95	4	1,209	0.33%
2024/02/29	1	17.55	0	0.00	17.90	1	1,190	0.08%
2024/02/26	10	17.80	0	0.00	17.95	10	1,219	0.82%
2024/02/23	0	0.00	1	17.20	17.10	-1	1,200	-0.08%
2024/02/22	1	17.30	0	0.00	17.25	1	1,208	0.08%
2024/02/16	2	16.78	0	0.00	16.90	2	1,196	0.17%
2024/01/31	0	0.00	0	16.95	16.85	0	1,195	0.00%
2024/01/30	0	0.00	10	17.35	17.05	-10	1,203	-0.83%
2024/01/29	0	0.00	6.1	17.55	17.60	-6.1	1,220	-0.50%
2024/01/26	9	17.62	1.2	17.60	17.55	7.8	1,227	0.64%
2024/01/25	0	0.00	7	17.25	17.35	-7	1,239	-0.56%
2024/01/23	9	17.66	5.2	17.50	17.50	3.8	1,530	0.25%
2024/01/22	11	17.25	0.1	17.30	17.15	11	1,596	0.69%
2024/01/17	0	0.00	0.1	16.85	17.00	-0.1	1,563	-0.01%
2024/01/16	3	18.15	43.1	17.88	17.40	-40.1	1,537	-2.61%
2024/01/15	16	17.95	10.5	18.00	17.90	5.5	1,476	0.37%
2024/01/11	8	16.81	0.2	16.81	16.75	7.9	1,299	0.60%
2024/01/09	0	0.00	0.1	16.25	16.30	-0.1	1,256	0.00%
2024/01/08	4	16.55	0.1	16.58	16.45	3.9	1,256	0.31%
2024/01/04	0	0.00	2	16.30	16.25	-2	1,255	-0.16%
2024/01/03	1	16.30	0	0.00	16.30	1	1,264	0.08%
2023/12/29	0	0.00	0	16.70	16.45	0	1,262	0.00%
2023/12/27	5	16.70	0	0.00	16.65	5	1,280	0.39%
2023/12/20	15	17.10	0	17.20	16.80	15	1,272	1.18%
2023/12/19	1	16.15	0	0.00	16.20	1	1,244	0.08%
2023/12/15	0	0.00	0.1	16.65	16.60	-0.1	1,250	0.00%
2023/12/11	6	16.50	1	16.45	16.40	5	1,223	0.41%
2023/12/05	0	0.00	1	17.05	17.10	-1	1,203	-0.08%
2023/11/24	0	0.00	15	17.10	16.85	-15	1,163	-1.29%
2023/11/23	15	17.10	30	16.90	17.00	-15	1,143	-1.31%
2023/11/20	0	16.50	3	16.63	16.50	-3	1,069	-0.28%
2023/11/16	4	16.35	4	16.30	16.35	0	1,053	0.00%
2023/11/15	2	16.45	1	16.20	16.30	1	1,044	0.10%
2023/11/14	6	15.95	0	0.00	15.95	6	1,024	0.59%
2023/11/07	5	16.25	5	16.05	16.10	0	1,053	0.00%
2023/11/06	20	16.41	0	0.00	16.05	20	1,047	1.91%
2023/11/02	0	15.75	3	15.65	15.55	-3	1,009	-0.30%
2023/11/01	3	15.80	0	0.00	15.65	3	982	0.31%
2023/10/31	12	17.12	42	16.69	16.70	-30	915	-3.28%
2023/10/30	16	15.37	7	16.30	16.30	9	673	1.34%
2023/10/26	3	15.05	0	0.00	14.80	3	606	0.49%
2023/10/25	7	15.20	5	15.00	15.00	2	607	0.33%
2023/10/24	0	0.00	5	14.95	15.05	-5	614	-0.81%
2023/10/23	15.1	15.35	0	0.00	15.00	15.1	620	2.44%
2023/09/28	0	0.00	2	15.10	15.10	-2	797	-0.25%
2023/09/21	0	0.00	30	15.16	15.25	-30	857	-3.50%
2023/09/19	0.1	15.60	0	0.00	15.55	0.1	870	0.01%
2023/09/18	0.2	15.75	0	0.00	15.70	0.2	881	0.02%
2023/09/07	0	0.00	2	16.05	16.05	-2	989	-0.20%
2023/09/04	0	0.00	10	16.15	16.25	-10	1,018	-0.98%
2023/09/01	1	16.30	0	0.00	16.35	1	1,021	0.10%
2023/08/23	0	0.00	7	15.60	15.60	-7	1,065	-0.66%
2023/08/22	0	0.00	14	15.94	15.65	-14	1,071	-1.31%
2023/08/17	1	15.70	0	0.00	15.80	1	1,083	0.09%
2023/08/14	258	15.30	20	15.52	15.30	238	1,093	21.76%	大買/鉅額交易
2023/08/11	242	15.85	26	15.90	15.85	216	1,081	19.98%	大買/鉅額交易
2023/08/10	0	0.00	1	16.30	16.10	-1	1,076	-0.09%
2023/08/08	1	16.50	1	16.35	16.30	0	1,084	0.00%
2023/08/07	0	0.00	1	16.50	16.50	-1	1,099	-0.09%
2023/08/01	1	16.75	0	0.00	16.70	1	1,141	0.09%
2023/07/31	0	0.00	11	16.75	16.80	-11	1,147	-0.96%
2023/07/28	0	0.00	2	16.80	16.85	-2	1,143	-0.17%
2023/07/27	32	16.65	2	16.55	16.70	30	1,147	2.61%
2023/07/17	2	17.20	0	0.00	17.15	2	1,231	0.16%
2023/07/13	1	16.65	7	16.88	16.65	-6	1,448	-0.41%
2023/07/07	0	0.00	14	17.60	17.70	-14	1,456	-0.96%
2023/07/06	14	17.89	0	0.00	17.95	14	1,438	0.97%
2023/07/05	2	18.00	0	0.00	18.00	2	1,420	0.14%
2023/07/04	2	18.05	2	18.05	18.00	0	1,421	0.00%
2023/07/03	0	0.00	2	18.15	18.15	-2	1,423	-0.14%
2023/06/30	2	18.10	0	0.00	18.15	2	1,411	0.14%
2023/06/28	1	18.10	0	0.00	18.00	1	1,410	0.07%
2023/06/26	0	0.00	2	18.45	18.20	-2	1,443	-0.14%
2023/06/16	2	18.30	0	0.00	18.20	2	1,572	0.13%
2023/06/14	0.2	18.20	0	0.00	18.10	0.2	1,898	0.01%
2023/06/07	0	0.00	2	18.45	18.55	-2	1,972	-0.10%
2023/06/02	0	0.00	10	18.25	18.25	-10	2,016	-0.50%
2023/06/01	1	18.20	0	0.00	18.15	1	2,018	0.05%
2023/05/29	1	18.50	0	0.00	18.45	1	2,019	0.05%
2023/05/26	0	0.00	20	18.06	18.05	-20	2,015	-0.99%
2023/05/25	2	18.33	0	0.00	18.25	2	2,017	0.10%
2023/05/23	0	0.00	29	18.33	18.40	-29	2,022	-1.43%
2023/05/22	0	0.00	10	18.40	18.40	-10	2,030	-0.49%
2023/05/19	5	18.20	0	0.00	18.10	5	2,046	0.24%
2023/05/16	1	18.10	0	0.00	18.10	1	2,126	0.05%
2023/05/15	0	0.00	10	18.10	18.05	-10	2,123	-0.47%
2023/05/11	0	0.00	10	18.05	18.05	-10	2,117	-0.47%
2023/05/10	1	18.40	10	18.45	18.45	-9	2,107	-0.43%
2023/05/09	1	18.50	5	18.55	18.25	-4	2,099	-0.19%
2023/05/08	0	0.00	35	18.88	18.75	-35	2,076	-1.69%
2023/05/05	3	19.22	0	0.00	18.90	3	2,078	0.14%
2023/05/04	0	0.00	2	18.95	19.00	-2	2,102	-0.10%
2023/05/02	1	19.25	0	0.00	19.25	1	2,206	0.05%
2023/04/28	2	19.10	1	19.05	19.05	1	2,215	0.05%
2023/04/27	1	18.90	0	0.00	18.95	1	2,219	0.05%
2023/04/26	14	19.03	2	18.90	19.10	12	2,210	0.54%
2023/04/25	0	0.00	1	19.20	18.90	-1	2,204	-0.05%
2023/04/24	2	19.55	0	0.00	19.40	2	2,183	0.09%
2023/04/21	2	19.70	3	19.55	19.50	-1	2,182	-0.05%
2023/04/20	15	20.07	0	0.00	19.95	15	2,153	0.70%
2023/04/19	45	20.69	18.1	20.87	20.55	26.9	2,091	1.29%
2023/04/18	0	0.00	3	20.22	19.85	-3	1,891	-0.16%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/13	0	0.00	3	20.15	20.10	-3	1,881	-0.16%
2023/04/11	1	19.80	0	0.00	19.70	1	1,821	0.05%
2023/04/10	1	19.75	0	0.00	19.75	1	1,821	0.05%
2023/04/06	0	20.00	0	0.00	19.80	0	1,822	0.00%
2023/03/30	2	19.98	0	0.00	19.95	2	1,820	0.11%
2023/03/29	0	0.00	1	20.15	19.90	-1	1,819	-0.05%
2023/03/28	2	20.00	0	0.00	20.10	2	1,828	0.11%
2023/03/27	0	0.00	2	20.75	20.30	-2	1,828	-0.11%
2023/03/24	20	20.45	0	0.00	20.40	20	1,818	1.10%
2023/03/23	1	20.50	0	0.00	20.45	1	1,816	0.06%
2023/03/22	1	20.40	1	20.65	20.50	0	1,826	0.00%
2023/03/21	0	0.00	28	20.82	20.55	-28	1,846	-1.52%
2023/03/20	6	20.82	2	20.60	20.80	4	1,873	0.21%
2023/03/17	1	20.05	0	0.00	20.05	1	2,006	0.05%
2023/03/16	0	0.00	4.1	19.50	19.10	-4.1	2,004	-0.20%
2023/03/15	0	0.00	2	19.30	19.65	-2	2,016	-0.10%
2023/03/14	8	19.10	6	19.05	19.00	2	2,036	0.10%
2023/03/13	3	18.78	0	0.00	19.00	3	2,217	0.14%
2023/03/10	1	19.40	0	0.00	19.25	1	2,358	0.04%
2023/03/09	0	0.00	2	19.95	19.85	-2	2,351	-0.09%
2023/03/08	2	20.20	0	0.00	20.30	2	2,349	0.09%
2023/03/07	0	0.00	2	20.00	20.05	-2	2,322	-0.09%
2023/03/02	0	0.00	5	19.50	19.45	-5	2,314	-0.22%
2023/03/01	2	19.45	0	0.00	19.40	2	2,312	0.09%
2023/02/24	1	19.80	0.5	19.90	19.70	0.5	2,316	0.02%
2023/02/22	0	0.00	1	19.90	19.75	-1	2,315	-0.04%
2023/02/20	0	0.00	0.5	20.10	20.05	-0.5	2,336	-0.02%
2023/02/17	12	20.00	0.1	20.00	19.95	11.9	2,375	0.50%
2023/02/16	0.5	20.30	0	0.00	20.00	0.5	2,371	0.02%
2023/02/15	5	19.75	0	0.00	19.70	5	2,300	0.22%
2023/02/14	0	19.30	0	0.00	19.45	0	2,289	0.00%
2023/02/08	0.3	19.64	23	19.64	19.65	-22.7	2,301	-0.99%
2023/02/07	0.1	19.65	0	0.00	19.65	0.1	2,292	0.00%
2023/02/02	0	0.00	2	19.98	19.80	-2	2,295	-0.09%
2023/02/01	1	19.55	0	0.00	19.75	1	2,277	0.04%
2023/01/31	2	19.95	0	0.00	19.55	2	2,256	0.09%
2023/01/30	0	0.00	2	19.15	19.05	-2	2,175	-0.09%
2023/01/16	1	18.50	1	18.50	18.35	0	2,167	0.00%
2023/01/09	3	19.10	0	0.00	19.00	3	2,235	0.13%
2023/01/04	1	19.25	0	0.00	19.20	1	2,299	0.04%
2022/12/28	1	18.85	0	0.00	18.60	1	2,297	0.04%
2022/12/23	1	18.60	0	0.00	18.80	1	2,300	0.04%
2022/12/20	10	19.30	0	0.00	18.55	10	2,388	0.42%
2022/12/19	15.1	19.25	3	19.35	19.05	12.1	2,415	0.50%
2022/12/16	3	19.80	10	19.75	19.65	-7	2,416	-0.29%
2022/12/15	5	20.30	0	0.00	20.10	5	2,405	0.21%
2022/12/14	5	20.10	0	0.00	20.40	5	2,397	0.21%
2022/12/13	4	20.03	0	0.00	20.00	4	2,374	0.17%
2022/12/12	14	20.73	6	21.08	20.20	8	2,336	0.34%
2022/12/09	24	21.08	25.2	20.85	20.80	-1.2	2,225	-0.06%
2022/12/08	38	20.32	0	0.00	20.10	38	1,900	2.00%
2022/12/07	0.1	19.57	0	0.00	19.60	0.1	1,781	0.01%
2022/12/06	4	20.10	0.2	20.20	20.00	3.8	1,770	0.21%
2022/12/05	5	20.60	4	19.95	20.70	1	1,748	0.06%
2022/12/02	5	19.93	2	20.03	19.90	3	1,577	0.19%
2022/11/30	5	18.70	0	0.00	18.75	5	1,498	0.33%
2022/11/22	0	18.25	0	0.00	17.95	0	1,939	0.00%
2022/11/16	0.1	18.25	2	18.40	18.25	-2	2,067	-0.09%
2022/11/15	0	0.00	1	18.35	18.40	-1	2,101	-0.05%
2022/11/14	0	0.00	16	17.95	18.00	-16	2,096	-0.76%
2022/11/11	0	0.00	3	17.88	17.50	-3	2,171	-0.14%
2022/11/09	1.1	17.46	0	0.00	17.50	1.1	2,326	0.05%
2022/11/08	0	17.60	0	0.00	17.45	0	2,364	0.00%
2022/11/04	3	17.10	0	0.00	17.15	3	2,456	0.12%
2022/11/01	15	16.70	2	16.53	16.80	13	2,587	0.50%
2022/10/31	0	0.00	2	16.35	16.40	-2	2,595	-0.08%
2022/10/28	3	16.08	0	0.00	16.05	3	2,626	0.11%
2022/10/27	1	16.55	5	16.50	16.70	-4	2,647	-0.15%
2022/10/26	1	16.55	0	0.00	16.25	1	2,728	0.04%
2022/10/25	1	16.60	0	0.00	16.45	1	2,765	0.04%
2022/10/20	5	17.20	0	0.00	17.05	5	2,809	0.18%
2022/10/19	0	17.40	0	0.00	17.25	0	2,815	0.00%
2022/10/18	1	17.20	0	0.00	17.10	1	2,842	0.04%
2022/10/14	0	0.00	3	16.72	17.10	-3	2,875	-0.10%
2022/10/13	5	16.08	13	16.61	16.20	-8	2,906	-0.28%
2022/10/12	0	0.00	4	17.15	17.30	-4	2,933	-0.14%
2022/10/05	4	18.45	0	0.00	18.20	4	3,076	0.13%
2022/09/30	1	17.35	0	0.00	17.90	1	3,196	0.03%
2022/09/29	5	18.10	0	0.00	17.90	5	3,223	0.16%
2022/09/28	1	18.20	0	0.00	17.50	1	3,253	0.03%
2022/09/27	1	18.65	0	0.00	19.00	1	3,277	0.03%
2022/09/26	9	19.37	0	0.00	19.00	9	3,291	0.27%
2022/09/23	3	19.95	6	20.14	19.95	-3	3,317	-0.09%
2022/09/21	4	20.19	0	0.00	20.10	4	3,407	0.12%
2022/09/20	0	0.00	6	20.54	20.35	-6	3,457	-0.17%
2022/09/19	6	20.34	1	20.30	20.25	5	3,544	0.14%
2022/09/16	1	20.40	0	0.00	20.45	1	3,604	0.03%
2022/09/15	0.5	20.88	0	0.00	20.65	0.5	3,635	0.01%
2022/09/14	3	20.45	0	0.00	20.60	3	3,778	0.08%
2022/09/13	4.2	21.00	0	0.00	20.85	4.2	3,784	0.11%
2022/09/12	0	0.00	2	21.20	21.25	-2	3,813	-0.05%
2022/09/08	1	20.70	0	0.00	20.75	1	3,833	0.03%
2022/09/07	7	20.46	3	20.32	20.50	4	3,859	0.10%
2022/09/06	1	20.50	0	0.00	20.45	1	3,864	0.03%
2022/09/05	2	22.20	4	21.65	21.10	-2	3,842	-0.05%
2022/09/01	5	22.58	0	0.00	22.60	5	3,783	0.13%
2022/08/31	3	22.45	30	22.50	22.40	-27	3,740	-0.72%
2022/08/30	31	23.23	0	0.00	22.70	31	3,751	0.83%
2022/08/29	4	22.34	1	22.60	22.45	3	3,644	0.08%
2022/08/25	0	0.00	6	22.46	22.95	-6	3,904	-0.15%
2022/08/24	1	22.35	0	0.00	22.30	1	4,185	0.02%
2022/08/23	0	0.00	2	22.40	22.50	-2	4,193	-0.05%
2022/08/19	0.2	22.45	8	22.38	22.35	-7.8	4,260	-0.18%
2022/08/18	34.1	22.81	31	22.70	22.70	3.1	4,278	0.07%
2022/08/17	4	22.51	4	22.65	22.45	0	4,224	0.00%
2022/08/16	4	22.40	1	22.20	22.20	3	4,189	0.07%
2022/08/15	0	0.00	4.1	21.84	22.00	-4.1	4,139	-0.10%
2022/08/12	4	21.70	0	0.00	21.70	4	4,201	0.10%
2022/08/11	0	0.00	1.4	21.45	21.35	-1.4	4,204	-0.03%
2022/08/10	1	21.35	3	21.43	21.40	-2	4,308	-0.05%
2022/08/09	5	21.44	23	21.61	21.20	-18	4,599	-0.39%
2022/08/08	1	20.25	3	20.92	21.25	-2	4,574	-0.04%
2022/08/05	29.2	20.72	0	0.00	20.75	29.2	4,619	0.63%
2022/08/04	4	20.04	0	0.00	20.30	4	4,656	0.09%
2022/08/03	12	20.47	0	0.00	20.40	12	4,660	0.26%
2022/08/02	17	21.05	3	21.02	20.85	14	4,692	0.30%
2022/08/01	1	22.20	7	22.24	22.25	-6	4,699	-0.13%
2022/07/29	0	0.00	5	21.95	22.00	-5	4,703	-0.11%
2022/07/28	2	21.70	5	22.00	21.55	-3	4,715	-0.06%
2022/07/26	16	22.08	0	0.00	21.70	16	4,767	0.34%
2022/07/25	0	0.00	17	22.39	22.25	-17	4,797	-0.35%
2022/07/22	3	22.15	0	0.00	22.05	3	4,800	0.06%
2022/07/21	14	22.05	1	22.00	22.20	13	4,874	0.27%
2022/07/20	0	0.00	6	22.20	22.05	-6	4,875	-0.12%
2022/07/19	6	22.05	18.2	22.17	22.10	-12.2	4,918	-0.25%
2022/07/18	3	21.60	6	21.85	21.60	-3	4,896	-0.06%
2022/07/15	26	21.22	7	21.30	21.30	19	4,930	0.39%
2022/07/14	3	20.58	1	21.00	21.15	2	5,264	0.04%
2022/07/13	3	21.02	31	20.85	21.00	-28	5,264	-0.53%
2022/07/12	28	20.39	3	20.05	20.00	25	5,294	0.47%
2022/07/11	0	0.00	5	21.41	21.40	-5	5,293	-0.09%
2022/07/08	1	21.10	0	0.00	21.05	1	5,279	0.02%
2022/07/07	3	20.57	0	0.00	20.95	3	5,266	0.06%
2022/07/06	7	21.09	0	0.00	20.70	7	5,298	0.13%
2022/07/05	9	21.43	5	21.76	21.50	4	5,374	0.07%
2022/07/04	1	20.85	0	0.00	20.85	1	5,351	0.02%
2022/07/01	3	21.05	1	22.10	20.65	2	5,388	0.04%
2022/06/30	3	22.10	6	21.95	21.75	-3	5,371	-0.06%
2022/06/29	8	22.59	3	22.60	22.40	5	5,366	0.09%
2022/06/28	2	22.20	12	22.53	22.15	-10	5,386	-0.19%
2022/06/27	9	22.15	5	22.17	22.25	4	5,420	0.07%
2022/06/24	8	21.81	11	21.52	22.00	-3	5,444	-0.06%
2022/06/23	9	20.72	10	20.90	21.00	-1	5,430	-0.02%
2022/06/22	5	21.65	4	21.78	20.85	1	5,468	0.02%
2022/06/21	1.1	20.25	7	20.38	20.65	-5.9	5,407	-0.11%
2022/06/20	3	20.15	0	0.00	20.00	3	5,520	0.05%
2022/06/17	5	20.78	0	0.00	20.70	5	5,604	0.09%
2022/06/16	5	21.75	4	21.91	21.10	1	5,707	0.02%
2022/06/15	4	22.05	4.2	22.13	21.70	-0.2	5,877	0.00%
2022/06/14	16	21.78	12	21.58	21.75	4	6,252	0.06%
2022/06/13	2	22.08	0	0.00	21.85	2	6,849	0.03%
2022/06/10	3.1	22.60	1	22.55	22.60	2.1	7,077	0.03%
2022/06/09	2.1	22.78	1	22.90	22.75	1.1	7,165	0.02%
2022/06/08	4	22.74	1	22.60	22.60	3	7,332	0.04%
2022/06/07	1	23.00	0.1	23.45	22.90	0.9	7,887	0.01%
2022/06/06	3	24.00	6.2	24.02	23.80	-3.2	8,453	-0.04%
2022/06/02	24	23.97	20	23.90	23.90	4	8,495	0.05%
2022/06/01	10.1	24.05	5.2	23.51	24.30	4.9	8,407	0.06%
2022/05/31	1	22.55	0	0.00	22.50	1	8,252	0.01%
2022/05/30	2	22.60	4.2	22.55	22.45	-2.2	8,545	-0.03%
2022/05/27	1	22.40	0	0.00	22.10	1	8,630	0.01%
2022/05/26	3	22.30	0	0.00	21.60	3	8,555	0.04%
2022/05/24	2	21.78	0	0.00	21.45	2	8,670	0.02%
2022/05/23	0	0.00	5	22.15	22.10	-5	8,705	-0.06%
2022/05/20	1	21.95	0.3	22.10	21.95	0.7	8,780	0.01%
2022/05/19	2	21.13	1	21.30	22.10	1	8,743	0.01%
2022/05/18	10.1	21.60	12	21.51	21.75	-1.9	8,743	-0.02%
2022/05/17	14	21.46	3	21.48	21.60	11	8,676	0.13%
2022/05/16	0.1	20.30	3	20.10	20.15	-3	8,467	-0.03%
2022/05/13	3	20.02	2	20.25	20.15	1	8,486	0.01%
2022/05/11	0	0.00	5	20.31	20.00	-5	8,454	-0.06%
2022/05/10	33	19.83	4	20.20	20.35	29	8,498	0.34%
2022/05/09	6	20.24	1	20.40	20.05	5	8,514	0.06%
2022/05/06	10	21.15	1	21.20	21.10	9	8,493	0.11%
2022/05/05	2.1	21.85	2	22.20	22.00	0.1	8,525	0.00%
2022/05/04	6	22.23	3	22.07	21.80	3	8,561	0.04%
2022/05/03	12	21.90	5	22.05	21.85	7	8,661	0.08%
2022/04/29	1.1	22.52	0	0.00	22.30	1.1	8,760	0.01%
2022/04/28	6.1	22.99	0	0.00	22.60	6.1	8,836	0.07%
2022/04/27	4.1	22.92	3	23.00	22.80	1.1	8,872	0.01%
2022/04/26	2	24.15	2	24.25	24.05	0	8,848	0.00%
2022/04/25	5.3	24.78	1	24.45	23.90	4.3	8,913	0.05%
2022/04/22	1	25.15	5	25.15	25.00	-4	8,941	-0.04%
2022/04/21	1.1	26.07	20	25.49	25.40	-18.9	9,085	-0.21%
2022/04/20	25	25.86	12	25.84	26.00	13	9,148	0.14%
2022/04/19	0.1	25.01	17	24.92	24.80	-16.9	9,086	-0.19%
2022/04/18	16	25.23	3	25.28	25.00	13	9,304	0.14%
2022/04/15	9	25.04	4	25.10	24.70	5	9,468	0.05%
2022/04/14	0	0.00	20	24.75	24.75	-20	9,882	-0.20%
2022/04/13	0.1	24.85	10	24.65	24.70	-9.9	10,506	-0.09%
2022/04/12	12.1	24.56	2	24.95	24.55	10.1	10,646	0.09%
2022/04/11	5	25.39	1	25.20	25.05	4	10,756	0.04%
2022/04/08	10.3	25.29	1	25.50	25.25	9.3	10,682	0.09%
2022/04/07	0	0.00	10	25.50	24.70	-10	10,677	-0.09%
2022/04/06	3	25.62	2	25.75	25.75	1	10,653	0.01%
2022/04/01	32.1	25.60	0	0.00	25.55	32.1	10,702	0.30%
2022/03/31	7	26.06	19	25.87	25.65	-12	10,739	-0.11%
2022/03/30	20	26.04	12	25.76	25.60	8	10,739	0.07%
2022/03/29	22	25.67	24	25.61	25.55	-2	10,746	-0.02%
2022/03/28	15.7	25.12	6	25.09	25.05	9.7	10,805	0.09%
2022/03/25	2.3	25.17	2	25.28	25.15	0.3	10,918	0.00%
2022/03/24	36.1	25.97	10	25.80	25.70	26.1	11,043	0.24%
2022/03/23	34.3	25.90	33	25.68	25.65	1.3	11,845	0.01%
2022/03/22	17.8	26.48	12	26.18	26.05	5.8	13,165	0.04%
2022/03/21	10.1	26.50	18	26.21	26.05	-8	14,711	-0.05%
2022/03/18	0.3	26.49	0	0.00	26.10	0.3	17,040	0.00%
2022/03/17	16.1	26.77	36	26.69	27.10	-19.9	19,322	-0.10%
2022/03/16	26	26.09	80	26.73	26.50	-54	20,385	-0.26%
2022/03/15	39	25.89	27	25.91	25.45	12	20,707	0.06%
2022/03/14	51	25.90	38	25.79	25.65	13	20,766	0.06%
2022/03/11	25	26.28	20	26.04	26.15	5	21,171	0.02%
2022/03/10	39	26.16	41.1	25.78	26.20	-2.1	21,469	-0.01%
2022/03/09	33	25.88	33	26.06	26.20	0	21,660	0.00%
2022/03/08	21	24.10	21	24.00	24.40	0	21,493	0.00%
2022/03/07	4.1	24.94	0	0.00	23.85	4.1	21,509	0.02%
2022/03/04	16	25.30	11.1	24.95	24.90	5	21,684	0.02%
2022/03/03	8	25.36	17	25.50	25.35	-9	21,615	-0.04%
2022/03/02	23	25.10	15	24.86	24.70	8	21,373	0.04%
2022/03/01	1	24.70	4	24.55	24.65	-3	21,422	-0.01%
2022/02/25	0	24.15	6	24.10	24.15	-6	21,750	-0.03%
2022/02/24	15	24.62	10	24.11	23.65	5	21,793	0.02%
2022/02/23	15	24.79	0.1	24.90	24.95	15	21,698	0.07%
2022/02/22	11	24.19	4	24.18	24.00	7	21,675	0.03%
2022/02/21	5.7	24.97	0	0.00	24.90	5.7	21,665	0.03%
2022/02/18	12	25.00	1	25.05	25.00	11	21,669	0.05%
2022/02/17	11	25.38	10	25.10	25.05	1	21,650	0.00%
2022/02/16	4	25.43	2	25.10	25.10	2	21,665	0.01%
2022/02/15	6	25.10	0	0.00	25.05	6	21,722	0.03%
2022/02/14	4	25.30	1	25.15	25.15	3	21,836	0.01%
2022/02/11	1	26.10	0	0.00	25.75	1	21,847	0.00%
2022/02/10	0	0.00	2	26.10	26.00	-2	21,899	-0.01%
2022/02/09	2	26.58	0	0.00	26.60	2	21,891	0.01%
2022/02/08	2	26.25	0.1	26.25	26.25	2	21,913	0.01%
2022/02/07	0	0.00	2	25.75	25.95	-2	21,992	-0.01%
2022/01/26	2	25.40	19.1	25.13	25.30	-17.1	22,031	-0.08%
2022/01/25	3	25.23	3	25.10	25.00	0	22,316	0.00%
2022/01/24	8	25.62	1.1	25.71	26.00	7	23,024	0.03%
2022/01/21	3	26.25	31	25.26	25.30	-28	23,192	-0.12%
2022/01/20	0.3	26.15	3	26.00	26.10	-2.7	23,297	-0.01%
2022/01/19	8	26.46	0.1	27.05	26.35	8	23,323	0.03%
2022/01/17	1	27.00	6.1	27.15	27.10	-5.1	23,532	-0.02%
2022/01/14	0	0.00	0.1	27.00	26.20	-0.1	23,665	0.00%
2022/01/13	11	27.53	1	27.70	27.15	10	24,309	0.04%
2022/01/12	9	27.26	2	27.88	27.00	7	24,675	0.03%
2022/01/11	3	28.20	1.1	28.24	28.15	1.9	24,765	0.01%
2022/01/10	20	28.31	2	28.40	28.10	18	24,624	0.07%
2022/01/07	27.2	29.18	1	29.75	28.20	26.2	24,520	0.11%
2022/01/06	26.1	31.27	5	31.18	31.05	21.1	24,394	0.09%
2022/01/05	1	34.45	10.1	34.33	34.45	-9.1	24,093	-0.04%
2022/01/04	0.1	35.90	3	35.58	36.10	-2.9	24,264	-0.01%
2022/01/03	10	35.00	1	34.40	34.30	9	24,600	0.04%
2021/12/30	1	34.45	0	0.00	34.65	1	24,941	0.00%
2021/12/28	6	34.15	2	34.65	34.30	4	25,263	0.02%
2021/12/27	0	0.00	2	35.85	35.15	-2	25,512	-0.01%
2021/12/24	1	35.10	5	35.01	35.10	-4	26,824	-0.01%
2021/12/23	0	0.00	3	36.13	35.60	-3	27,183	-0.01%
2021/12/22	5	35.71	7	34.88	35.40	-2	27,484	-0.01%
2021/12/21	0	0.00	2	33.00	34.40	-2	27,531	-0.01%
2021/12/20	0	0.00	20	34.75	34.15	-20	27,380	-0.07%
2021/12/17	52	35.91	58.8	35.54	35.25	-6.8	27,196	-0.02%
2021/12/16	33	36.83	49.1	36.01	35.60	-16.1	26,325	-0.06%
2021/12/15	62	34.17	56	34.97	36.30	6	24,950	0.02%
2021/12/14	32	33.96	47.8	33.72	34.15	-15.8	23,347	-0.07%
2021/12/13	89	31.85	89.2	31.86	33.40	-0.2	20,886	0.00%
2021/12/10	110.2	28.44	110.1	28.53	30.40	0.2	18,473	0.00%	大買/大賣/
2021/12/09	28	27.46	71	27.54	27.65	-43	17,056	-0.25%
2021/12/08	12	25.90	28	25.86	25.95	-16	16,201	-0.10%
2021/12/07	7	25.93	37	25.81	25.95	-30	15,933	-0.19%
2021/12/06	25	25.43	16	25.31	25.45	9	15,489	0.06%
2021/12/03	28	25.66	27.3	25.08	24.85	0.7	15,069	0.00%
2021/12/02	16	24.87	41.1	24.77	24.75	-25.1	14,386	-0.17%
2021/12/01	21	24.44	14	24.60	24.50	7	14,103	0.05%
2021/11/30	23.1	24.54	23	24.49	24.35	0.1	14,088	0.00%
2021/11/29	6	23.36	5	23.28	23.10	1	14,122	0.01%
2021/11/26	10	23.35	0	0.00	22.90	10	14,097	0.07%
2021/11/25	4.1	24.40	13	24.29	23.60	-8.9	14,189	-0.06%
2021/11/24	16.1	24.39	29.1	24.28	24.35	-13	14,339	-0.09%
2021/11/23	3	23.45	8.2	23.41	23.30	-5.2	14,503	-0.04%
2021/11/22	7	22.98	0.2	23.20	23.10	6.8	14,517	0.05%
2021/11/19	13	22.85	1	22.55	22.60	12	14,801	0.08%
2021/11/18	26	22.48	6	22.38	22.55	20	14,843	0.13%
2021/11/17	2.1	23.10	4	23.46	23.10	-1.9	14,808	-0.01%
2021/11/15	14	23.29	6	23.33	23.15	8	14,924	0.05%
2021/11/12	4.1	23.16	6	23.31	23.15	-1.9	14,989	-0.01%
2021/11/11	3	24.33	3	24.17	23.85	0	14,937	0.00%
2021/11/10	0.1	24.10	1	24.10	24.10	-0.9	14,941	-0.01%
2021/11/08	7.1	23.93	0	0.00	23.85	7.1	15,243	0.05%
2021/11/05	8.1	24.04	1	24.00	23.90	7.1	15,409	0.05%
2021/11/04	8	24.29	8	24.30	24.50	0	15,561	0.00%
2021/11/03	5.3	24.05	9	23.98	24.05	-3.7	15,566	-0.02%
2021/11/02	12	24.89	11	24.89	24.40	1	15,637	0.01%
2021/11/01	34	26.24	65.1	26.16	25.65	-31.1	15,596	-0.20%
2021/10/29	32.1	25.43	9	25.46	25.00	23.1	15,443	0.15%
2021/10/28	10	25.14	2	25.38	24.90	8	15,383	0.05%
2021/10/27	2	24.95	5	24.80	24.85	-3	15,290	-0.02%
2021/10/26	1	25.00	4	25.05	24.75	-3	15,455	-0.02%
2021/10/25	10	25.34	18	24.88	25.30	-8	15,686	-0.05%
2021/10/22	4	24.89	7	24.91	24.70	-3	16,147	-0.02%
2021/10/21	55	25.96	15.1	25.70	25.70	39.9	17,241	0.23%
2021/10/20	7	24.90	31	24.92	25.20	-24	16,929	-0.14%
2021/10/19	22	24.48	13	24.45	24.30	9	16,735	0.05%
2021/10/18	2.8	23.46	51	23.88	23.90	-48.2	16,698	-0.29%
2021/10/15	2	23.90	6.1	23.75	23.80	-4.1	17,324	-0.02%
2021/10/14	27.2	24.24	32	24.13	23.80	-4.8	18,321	-0.03%
2021/10/13	18	24.07	18	23.87	23.70	0	19,334	0.00%
2021/10/12	9.5	23.99	8	23.88	23.35	1.5	19,792	0.01%
2021/10/08	6	24.25	29	24.12	24.30	-23	19,908	-0.12%
2021/10/07	60.1	23.29	12	23.69	23.75	48.1	19,503	0.25%
2021/10/06	3	23.10	21	22.84	23.10	-18	19,397	-0.09%
2021/10/05	22	21.26	11	21.46	22.20	11	19,306	0.06%
2021/10/04	24.2	22.67	8	22.85	21.70	16.2	19,567	0.08%
2021/10/01	71	24.95	59	25.30	23.20	12	19,369	0.06%
2021/09/30	18	24.04	38.7	23.95	24.50	-20.7	18,112	-0.11%
2021/09/29	23	23.16	38	23.36	23.00	-15	17,935	-0.08%
2021/09/28	7	22.94	17	22.96	22.75	-10	18,456	-0.05%
2021/09/27	0	0.00	2	21.95	21.95	-2	18,367	-0.01%
2021/09/24	0	0.00	11	21.65	21.70	-11	18,705	-0.06%
2021/09/23	3.1	21.70	2	21.60	21.65	1.1	19,299	0.01%
2021/09/22	13	21.68	14	21.59	21.60	-1	19,740	-0.01%
2021/09/17	0	22.25	0	0.00	22.40	0	19,797	0.00%
2021/09/16	1.1	22.15	0	0.00	22.15	1.1	20,258	0.01%
2021/09/15	3	22.35	0	0.00	22.25	3	20,379	0.01%
2021/09/14	12	22.33	0	0.00	22.30	12	21,134	0.06%
2021/09/13	12	23.28	11	23.36	22.85	1	21,216	0.00%
2021/09/10	2.1	22.56	10	22.60	22.75	-7.9	21,388	-0.04%
2021/09/09	0	0.00	1	22.70	22.75	-1	21,431	0.00%
2021/09/08	3	22.48	0	0.00	22.25	3	22,070	0.01%
2021/09/07	18	23.20	2	23.18	22.95	16	22,166	0.07%
2021/09/06	5	24.31	15	24.16	23.90	-10	22,117	-0.05%
2021/09/03	10	23.75	25	24.51	24.65	-15	21,970	-0.07%
2021/09/02	19	24.40	43	24.50	24.00	-24	21,851	-0.11%
2021/09/01	14	24.01	8	23.85	23.85	6	21,561	0.03%
2021/08/31	26	24.05	12	23.80	24.05	14	21,504	0.07%
2021/08/30	30	24.08	33	24.39	23.90	-3	21,364	-0.01%
2021/08/27	11	23.63	8	24.15	23.50	3	21,060	0.01%
2021/08/26	16.1	22.54	7	22.44	22.80	9.1	20,555	0.04%
2021/08/25	42	22.53	43	22.80	22.60	-1	20,486	0.00%
2021/08/24	5.1	21.37	13	22.08	21.35	-7.9	20,222	-0.04%
2021/08/23	9	21.92	0	0.00	22.10	9	20,189	0.04%
2021/08/20	21	21.50	5	21.31	21.25	16	20,138	0.08%
2021/08/19	0.1	21.66	0	0.00	20.60	0.1	20,012	0.00%
2021/08/18	6	21.40	0	0.00	22.00	6	19,952	0.03%
2021/08/17	7.1	21.29	4	21.04	20.80	3.1	19,913	0.02%
2021/08/16	14.1	21.95	5	22.08	21.50	9.1	19,836	0.05%
2021/08/13	10	23.57	5	23.26	22.75	5	19,689	0.03%
2021/08/12	7	23.94	2	24.03	24.15	5	19,372	0.03%
2021/08/11	6	24.60	53	24.01	23.50	-47	19,349	-0.24%
2021/08/10	15	25.60	44	25.73	25.05	-29	19,164	-0.15%
2021/08/09	13	26.20	10	25.75	25.55	3	18,994	0.02%
2021/08/06	23	26.87	5	27.26	26.55	18	18,935	0.10%
2021/08/05	30	26.86	24	27.45	27.15	6	18,780	0.03%
2021/08/04	77	27.74	27	27.71	27.00	50	18,538	0.27%
2021/08/03	15	25.94	18	26.36	27.00	-3	17,893	-0.02%
2021/08/02	6	25.80	11.1	25.84	25.75	-5.1	17,642	-0.03%
2021/07/30	14	26.48	9	26.38	26.30	5	17,515	0.03%
2021/07/29	22	26.03	30	26.32	26.65	-8	17,276	-0.05%
2021/07/28	58	25.22	54	24.87	26.30	4	16,920	0.02%
2021/07/27	127	27.75	147.1	26.86	25.35	-20.1	16,278	-0.12%	大買/大賣/
2021/07/26	49	27.73	21	27.26	27.90	28	14,976	0.19%
2021/07/23	11	25.21	11	25.40	25.40	0	14,490	0.00%
2021/07/22	14	26.27	35	26.82	25.90	-21	14,177	-0.15%
2021/07/21	47	27.26	37.1	27.40	26.70	9.9	13,854	0.07%
2021/07/20	75	26.17	54.1	26.15	27.65	20.9	13,150	0.16%
2021/07/19	50	25.76	104.2	25.57	26.25	-54.2	12,038	-0.45%	大賣/
2021/07/16	55	24.02	17	24.02	23.90	38	10,756	0.35%
2021/07/15	25	23.03	23	23.16	23.15	2	9,986	0.02%
2021/07/13	34	22.91	29	22.90	22.20	5	9,503	0.05%
2021/07/12	11	24.00	23.1	24.19	23.90	-12.1	9,256	-0.13%
2021/07/09	7	23.84	51	23.86	23.65	-44	9,081	-0.48%
2021/07/08	18	23.32	18	22.82	23.05	0	8,870	0.00%
2021/07/07	1	23.00	0	0.00	22.70	1	9,030	0.01%
2021/07/06	14	23.11	6	23.30	23.05	8	9,028	0.09%
2021/07/05	63	23.58	62.2	23.82	24.05	0.8	8,886	0.01%
2021/07/02	24	22.54	37	22.66	22.15	-13	8,261	-0.16%
2021/07/01	25	23.26	62	22.55	22.95	-37	8,242	-0.45%
2021/06/30	6	23.13	44.4	23.52	23.50	-38.4	7,909	-0.49%
2021/06/29	90	22.69	73.1	22.59	22.15	17	7,322	0.23%
2021/06/28	4	21.71	4	21.49	21.60	0	6,873	0.00%
2021/06/25	27	22.29	51	22.25	21.90	-24	6,750	-0.36%
2021/06/24	29	21.39	14	21.47	21.20	15	6,257	0.24%
2021/06/23	117	21.51	107.2	21.68	21.40	9.9	6,162	0.16%	大買/大賣/
2021/06/22	8	21.09	0	0.00	20.50	8	5,337	0.15%
2021/06/21	5	20.88	12.1	20.47	20.80	-7.1	5,233	-0.14%
2021/06/18	26	20.23	0	0.00	20.05	26	5,013	0.52%
2021/06/17	67	20.72	66.1	21.13	20.70	0.9	4,993	0.02%
2021/06/16	0	0.00	26.3	20.65	20.65	-26.3	4,348	-0.60%
2021/06/15	11	19.17	14	18.88	18.80	-3	4,324	-0.07%
2021/06/11	0.4	18.76	0	0.00	18.35	0.4	4,290	0.01%
2021/06/10	15	18.88	0	0.00	19.05	15	4,257	0.35%
2021/06/09	20	18.83	0	0.00	18.35	20	4,233	0.47%
2021/06/07	0	18.95	5	18.75	18.50	-5	4,275	-0.12%
2021/06/04	1	18.95	0	0.00	18.95	1	4,312	0.02%
2021/06/03	0	0.00	9.1	19.17	19.15	-9.1	4,302	-0.21%
2021/06/02	5	19.00	0	0.00	19.05	5	4,286	0.12%
2021/06/01	0	0.00	3	19.60	19.50	-3	4,277	-0.07%
2021/05/31	2	19.28	5	18.90	18.85	-3	4,228	-0.07%
2021/05/28	20	18.90	10	18.89	18.80	10	4,219	0.24%
2021/05/26	1	18.60	0	0.00	18.65	1	4,355	0.02%
2021/05/25	7	19.10	4	18.95	18.55	3	4,532	0.07%
2021/05/24	2.5	17.99	2	18.20	18.85	0.5	4,727	0.01%
2021/05/21	0.1	17.93	6	17.94	18.00	-5.9	4,723	-0.12%
2021/05/20	5	18.90	7	18.96	17.60	-2	4,758	-0.04%
2021/05/19	8	17.15	0	0.00	18.30	8	4,739	0.17%
2021/05/18	7	16.32	0.1	16.35	17.15	6.9	4,700	0.15%
2021/05/17	4.1	16.12	1.3	16.03	15.75	2.8	4,682	0.06%
2021/05/14	6	17.25	18	17.35	17.45	-12	4,613	-0.26%
2021/05/13	3	15.05	5	15.85	15.90	-2	4,542	-0.04%
2021/05/12	18	16.83	20	17.08	16.00	-2	4,576	-0.04%
2021/05/10	0	0.00	5	19.01	18.90	-5	4,524	-0.11%
2021/05/07	9	19.01	4	18.90	19.15	5	4,558	0.11%
2021/05/06	9	19.12	5.1	19.31	19.10	3.9	4,578	0.09%
2021/05/05	3	18.30	2	18.45	18.20	1	4,576	0.02%
2021/05/04	3.1	17.82	6	18.23	18.10	-2.9	4,596	-0.06%
2021/05/03	5	20.20	1	20.05	19.60	4	4,575	0.09%
2021/04/29	6.6	20.11	1	20.15	19.95	5.6	4,618	0.12%
2021/04/27	8	20.58	15	20.40	20.35	-7	4,735	-0.15%
2021/04/26	0.2	20.80	0	0.00	20.35	0.2	4,840	0.00%
2021/04/23	0.2	20.50	6	20.55	20.60	-5.8	4,836	-0.12%
2021/04/22	10	20.70	1	20.50	20.20	9	4,866	0.18%
2021/04/21	17	21.33	2.2	21.11	21.05	14.8	4,813	0.31%
2021/04/20	4	21.30	10.7	21.44	21.30	-6.7	4,811	-0.14%
2021/04/19	6.1	20.94	10	21.18	20.90	-3.9	4,826	-0.08%
2021/04/16	6	21.29	1	21.50	21.25	5	4,837	0.10%
2021/04/15	2.1	21.32	7	20.85	21.00	-4.9	4,988	-0.10%
2021/04/14	6.1	21.91	0	0.00	21.25	6.1	5,107	0.12%
2021/04/13	27	22.96	9.1	23.13	22.45	18	5,009	0.36%
2021/04/12	26.3	21.65	13	22.27	22.15	13.3	4,725	0.28%
2021/04/09	5.1	22.11	10	21.96	21.95	-5	4,628	-0.11%
2021/04/08	12	22.41	20	22.42	22.40	-8	4,526	-0.18%
2021/04/07	3	21.32	12	20.75	21.25	-9	4,276	-0.21%
2021/04/06	0.3	20.61	9	20.03	19.90	-8.7	4,230	-0.21%
2021/04/01	0	0.00	1	20.10	20.00	-1	4,255	-0.02%
2021/03/31	0	0.00	1	20.65	20.30	-1	4,323	-0.02%
2021/03/30	1.4	20.54	1	20.45	20.50	0.4	4,477	0.01%
2021/03/29	11.4	20.54	1	20.40	20.50	10.4	4,671	0.22%
2021/03/26	11.4	19.85	1	20.05	19.90	10.4	4,684	0.22%
2021/03/25	0	0.00	1.2	20.61	20.40	-1.2	4,667	-0.03%
2021/03/24	0	0.00	15	20.60	20.65	-15	4,678	-0.32%
2021/03/23	3	20.82	10	21.50	20.65	-7	4,682	-0.15%
2021/03/22	5.1	21.70	1	21.60	21.55	4.1	4,673	0.09%
2021/03/19	6.2	20.89	0	0.00	20.90	6.2	4,662	0.13%
2021/03/18	3	21.67	13	21.60	21.45	-10	4,690	-0.21%
2021/03/17	12	21.02	0	0.00	20.75	12	4,623	0.26%
2021/03/16	0	0.00	9	20.79	20.60	-9	4,641	-0.19%
2021/03/15	7	21.07	0	0.00	20.95	7	4,684	0.15%
2021/03/12	3	20.75	11	20.71	20.65	-8	4,691	-0.17%
2021/03/11	1	20.40	0	0.00	20.40	1	4,768	0.02%
2021/03/10	6	20.33	3	21.07	20.80	3	4,804	0.06%
2021/03/09	0	0.00	2.1	19.80	19.80	-2.1	4,855	-0.04%
2021/03/08	0	0.00	2	20.30	19.65	-2	4,982	-0.04%
2021/03/05	0.1	20.20	1	19.85	19.70	-0.9	5,085	-0.02%
2021/03/04	2	20.23	1	20.55	20.15	1	5,179	0.02%
2021/03/03	1	20.85	0	0.00	20.65	1	5,239	0.02%
2021/03/02	7	21.14	0.1	21.02	20.50	6.9	5,440	0.13%
2021/02/26	3	21.20	0	21.60	21.50	3	5,823	0.05%
2021/02/25	21	21.20	3	21.33	21.30	18	6,094	0.30%
2021/02/24	11	21.11	40.2	21.64	21.70	-29.2	5,988	-0.49%
2021/02/23	8	19.91	1.1	20.07	19.75	6.9	5,865	0.12%
2021/02/22	1.1	19.82	9	19.92	20.15	-7.9	6,072	-0.13%
2021/02/19	23.1	19.58	51	19.55	19.65	-28	6,323	-0.44%
2021/02/18	0	0.00	16	18.54	19.00	-16	6,437	-0.25%
2021/02/17	0.1	18.60	21	17.93	18.60	-20.9	6,572	-0.32%
2021/02/04	2	17.78	1	17.90	17.80	1	6,927	0.01%
2021/02/03	74	19.13	5	19.00	18.40	69	7,098	0.97%
2021/02/02	1	17.70	1	17.75	17.90	0	7,152	0.00%
2021/01/29	1	17.40	0	0.00	17.40	1	7,530	0.01%
2021/01/27	5	18.65	1	18.35	18.35	4	7,895	0.05%
2021/01/26	0	0.00	22	18.84	18.70	-22	8,017	-0.27%
2021/01/25	6	19.71	6	19.17	19.40	0	8,249	0.00%
2021/01/22	12	19.15	1	19.30	19.20	11	8,298	0.13%
2021/01/21	13	18.97	2	18.35	18.30	11	8,298	0.13%
2021/01/20	5	19.45	4.1	20.00	19.15	0.9	8,293	0.01%
2021/01/19	12	20.58	0.1	21.35	20.60	11.9	8,321	0.14%
2021/01/18	3	19.97	6	20.11	20.30	-3	8,269	-0.04%
2021/01/15	8	20.61	124.2	20.62	20.45	-116.2	8,300	-1.40%	大賣/鉅額交易
2021/01/14	1.1	21.39	1	21.25	21.00	0.1	8,326	0.00%
2021/01/13	5.2	21.03	0	0.00	21.05	5.2	8,357	0.06%
2021/01/12	1	21.10	7	21.36	21.00	-6	8,381	-0.07%
2021/01/11	7	21.99	12	21.45	21.80	-5	8,464	-0.06%
2021/01/08	28	22.65	16	22.03	21.50	12	8,925	0.13%
2021/01/07	9	22.22	19.2	22.40	22.40	-10.2	9,502	-0.11%
2021/01/06	13	20.97	20	20.50	20.40	-7	9,713	-0.07%
2021/01/05	1	21.80	11	21.42	21.40	-10	10,238	-0.10%
2021/01/04	10.1	22.15	0	0.00	21.60	10.1	10,391	0.10%
2020/12/29	28	22.28	2.1	22.08	21.95	25.9	11,227	0.23%
2020/12/28	1	21.70	5	21.55	21.50	-4	11,371	-0.04%
2020/12/25	2	22.13	0	0.00	21.80	2	11,685	0.02%
2020/12/24	9.5	22.50	1	22.95	22.45	8.5	11,718	0.07%
2020/12/23	11	22.80	8.2	22.96	22.95	2.8	11,717	0.02%
2020/12/22	8	21.00	1	21.95	21.00	7	11,892	0.06%
2020/12/21	1.2	21.71	0	0.00	21.65	1.2	12,055	0.01%
2020/12/18	5	22.15	1	22.50	22.15	4	12,180	0.03%
2020/12/17	1.1	22.18	0	0.00	22.05	1.1	12,223	0.01%
2020/12/16	5	22.55	0	0.00	22.35	5	12,270	0.04%
2020/12/15	21	22.51	12	22.97	22.00	9	12,315	0.07%
2020/12/14	20	22.38	3	22.48	22.85	17	12,323	0.14%
2020/12/11	4	21.50	10	22.35	21.35	-6	12,307	-0.05%
2020/12/10	5	22.22	11	22.61	22.20	-6	12,334	-0.05%
2020/12/09	0.2	23.45	0	0.00	22.70	0.2	12,451	0.00%
2020/12/08	1	23.10	0	0.00	22.90	1	12,656	0.01%
2020/12/07	1.1	22.20	3	23.20	23.40	-1.9	13,133	-0.01%
2020/12/04	7.1	22.91	1	22.90	22.75	6.1	13,364	0.05%
2020/12/03	1.1	22.68	1	24.10	23.15	0.1	13,867	0.00%
2020/12/02	19	23.53	3	23.40	23.10	16	13,973	0.11%
2020/12/01	11.1	24.13	1	24.70	24.00	10.1	14,237	0.07%
2020/11/30	12	25.01	3	25.03	24.70	9	14,450	0.06%
2020/11/27	2.1	24.94	0	0.00	24.65	2.1	14,545	0.01%
2020/11/26	19.4	25.24	16	25.93	24.75	3.4	14,519	0.02%
2020/11/25	3	24.80	29	25.84	25.65	-26	14,371	-0.18%
2020/11/24	16	24.57	36	24.28	24.60	-20	13,961	-0.14%
2020/11/23	0.1	22.55	0	0.00	22.40	0.1	13,628	0.00%
2020/11/20	7	22.91	1	22.90	22.55	6	13,572	0.04%
2020/11/19	7.1	22.80	10	22.70	22.75	-2.9	13,462	-0.02%
2020/11/18	16.2	22.18	1	22.35	22.05	15.2	13,275	0.11%
2020/11/17	1	21.35	10	22.45	22.55	-9	13,054	-0.07%
2020/11/16	22	21.27	11	21.54	20.50	11	13,047	0.08%
2020/11/13	4	22.08	0	0.00	21.80	4	13,061	0.03%
2020/11/12	29.2	21.56	1	22.85	22.50	28.2	13,178	0.21%
2020/11/11	18	23.17	1	23.95	23.10	17	13,253	0.13%
2020/11/10	13	24.65	3.6	24.67	24.30	9.4	13,289	0.07%
2020/11/09	2	25.10	7	25.48	24.95	-5	13,243	-0.04%
2020/11/06	16	25.13	15	25.45	24.95	1	13,207	0.01%
2020/11/05	10	24.10	2	24.30	25.40	8	13,224	0.06%
2020/11/04	28	23.48	32.2	23.93	23.10	-4.2	13,212	-0.03%
2020/11/03	6	24.63	1	24.50	24.40	5	13,011	0.04%
2020/11/02	0	0.00	30	25.05	24.60	-30	12,901	-0.23%
2020/10/30	0	0.00	1	25.95	25.80	-1	12,649	-0.01%
2020/10/29	0	0.00	2	26.28	26.60	-2	12,575	-0.02%
2020/10/28	5	26.50	0	0.00	26.00	5	12,510	0.04%
2020/10/27	0	0.00	4	27.10	26.95	-4	12,435	-0.03%
2020/10/26	2.9	25.69	3	26.12	26.35	-0.1	12,364	0.00%
2020/10/23	3	24.95	0	0.00	24.85	3	12,340	0.02%
2020/10/22	0	0.00	1	24.10	24.15	-1	12,314	-0.01%
2020/10/21	0	0.00	5	25.00	24.60	-5	12,268	-0.04%
2020/10/20	0	0.00	1	25.50	25.20	-1	12,236	-0.01%
2020/10/19	2	24.43	7	25.01	25.50	-5	12,204	-0.04%
2020/10/16	25	26.23	124	25.19	25.60	-99	12,108	-0.82%	大賣/
2020/10/15	48.3	26.40	42.6	26.61	27.30	5.7	11,627	0.05%
2020/10/14	3	25.48	1,080	25.53	25.60	-1,077	10,878	-9.90%	大賣/鉅額交易
2020/10/13	24	22.69	27.1	23.18	23.30	-3.1	10,573	-0.03%
2020/10/12	0	0.00	3	20.37	21.20	-3	10,034	-0.03%
2020/10/08	3	19.08	39	18.75	19.30	-36	9,959	-0.36%
2020/10/07	10	18.20	25	18.24	18.20	-15	9,743	-0.15%
2020/10/06	45	18.19	81	18.00	18.20	-36	9,563	-0.38%
2020/10/05	9	17.28	18	17.42	17.30	-9	9,367	-0.10%
2020/09/30	63	17.34	23.1	17.58	17.65	39.9	9,427	0.42%
2020/09/29	32	16.63	1	16.30	16.05	31	9,283	0.33%
2020/09/28	15	17.11	10.3	16.66	17.05	4.7	9,207	0.05%
2020/09/25	20	17.63	27	18.16	18.00	-7	9,075	-0.08%
2020/09/24	0	0.00	14	17.12	17.70	-14	8,761	-0.16%
2020/09/23	4	16.70	35	16.51	17.20	-31	8,753	-0.35%
2020/09/22	9	16.40	0	0.00	15.65	9	8,617	0.10%
2020/09/21	18	16.80	2	16.40	16.40	16	8,550	0.19%
2020/09/18	18	16.28	22	16.63	16.40	-4	8,478	-0.05%
2020/09/17	19	16.07	0	0.00	16.05	19	8,404	0.23%
2020/09/16	4	16.05	0	0.00	15.70	4	8,334	0.05%
2020/09/15	16.2	16.08	0	0.00	16.00	16.2	8,297	0.19%
2020/09/14	23	16.03	21	15.75	15.70	2	8,416	0.02%
2020/09/11	28	16.78	20	17.09	16.80	8	8,260	0.10%
2020/09/10	18	16.37	73.8	16.79	17.30	-55.8	8,010	-0.70%
2020/09/09	63	14.66	84	14.59	15.75	-21	7,491	-0.28%
2020/09/08	96	16.08	66.1	15.06	14.35	29.9	7,163	0.42%
2020/09/07	26	15.28	45	15.24	15.30	-19	6,596	-0.29%
2020/09/04	65	13.35	21	13.24	13.95	44	6,397	0.69%
2020/09/03	27	12.06	6	12.21	12.70	21	6,019	0.35%
2020/09/02	94	11.43	4	11.16	11.55	90	5,709	1.58%
2020/09/01	6	10.85	1	11.00	10.60	5	5,509	0.09%
2020/08/31	7	10.61	3	10.92	10.70	4	5,462	0.07%
2020/08/28	3	10.47	5	10.40	10.40	-2	5,376	-0.04%
2020/08/27	2	10.33	5	10.35	10.15	-3	5,324	-0.06%
2020/08/26	6	10.59	0	0.00	10.50	6	5,302	0.11%
2020/08/25	12	10.51	1	10.60	10.60	11	5,263	0.21%
2020/08/24	24	10.33	18	10.26	10.25	6	5,193	0.12%
2020/08/21	3	10.63	0	0.00	10.50	3	5,145	0.06%
2020/08/20	22	10.30	30	9.81	10.80	-8	5,063	-0.16%
2020/08/19	10	10.78	53	10.95	10.55	-43	4,902	-0.88%
2020/08/18	1	11.10	28	11.19	11.45	-27	4,732	-0.57%
2020/08/17	15	10.87	212	11.26	11.60	-197	4,539	-4.34%	大賣/鉅額交易
2020/08/14	263	10.29	26.4	10.06	10.65	236.6	4,172	5.67%	大買/鉅額交易
2020/08/13	42	9.84	1	9.84	9.70	41	3,955	1.04%
2020/08/12	42.2	9.48	10	9.32	9.89	32.2	3,892	0.83%
2020/08/11	23	10.02	70	10.02	9.60	-47	3,775	-1.24%
2020/08/10	47	9.31	57	9.57	9.85	-10	3,524	-0.28%
2020/08/07	3	9.06	0	0.00	8.96	3	3,352	0.09%
2020/08/06	0	0.00	1	8.92	8.84	-1	3,355	-0.03%
2020/08/05	0	0.00	0.3	8.80	8.80	-0.3	3,335	-0.01%
2020/08/04	3	8.87	0	0.00	8.82	3	3,334	0.09%
2020/07/30	1	8.95	0	0.00	8.90	1	3,502	0.03%
2020/07/28	204	8.50	0	0.00	8.32	204	3,422	5.96%	大買/鉅額交易
2020/07/27	9	8.84	23	8.65	8.55	-14	3,415	-0.41%
2020/07/23	0	0.00	5	8.97	8.93	-5	3,410	-0.15%
2020/07/22	22	9.08	0	0.00	9.11	22	3,411	0.64%
2020/07/20	5	8.93	0	0.00	8.90	5	3,330	0.15%
2020/07/17	0	0.00	12	8.83	8.75	-12	3,319	-0.36%
2020/07/16	10	9.09	7	9.26	9.08	3	3,288	0.09%
2020/07/15	31	9.43	0	0.00	9.17	31	3,243	0.96%
2020/07/14	28	9.29	4	9.47	9.20	24	3,177	0.76%
2020/07/13	0	0.00	16	9.07	9.02	-16	3,049	-0.52%
2020/07/10	6	9.26	0	0.00	9.00	6	3,014	0.20%
2020/07/09	20	9.37	0	0.00	9.48	20	2,863	0.70%
2020/07/08	67	9.04	24.7	8.88	8.90	42.3	2,591	1.63%
2020/07/07	0	0.00	20	8.37	8.47	-20	2,372	-0.84%
2020/07/06	0	0.00	5	8.50	8.51	-5	2,323	-0.22%
2020/07/03	18	8.62	5	8.44	8.44	13	2,293	0.57%
2020/07/02	17	8.56	0	0.00	8.58	17	2,230	0.76%
2020/07/01	11	8.88	0	0.00	8.94	11	2,020	0.54%
2020/06/29	10	8.79	5.7	8.76	8.76	4.3	2,037	0.21%
2020/06/23	5	9.08	3	8.95	8.92	2	2,043	0.10%
2020/06/22	7	9.21	0	0.00	9.00	7	2,057	0.34%
2020/06/19	12	9.43	0	0.00	9.18	12	2,040	0.59%
2020/06/18	10	9.00	0	0.00	8.91	10	1,839	0.54%
2020/06/12	0	0.00	10	8.88	8.88	-10	1,827	-0.55%
2020/06/11	11	9.20	0	0.00	9.09	11	1,833	0.60%
2020/06/10	0	0.00	10	9.19	9.09	-10	1,838	-0.54%
2020/06/09	0	0.00	3	9.35	9.28	-3	1,859	-0.16%
2020/06/05	26	9.55	13	9.53	9.53	13	1,862	0.70%
2020/06/03	0	0.00	18	9.47	9.44	-18	1,961	-0.92%
2020/06/02	0	0.00	23	9.37	9.36	-23	2,092	-1.10%
2020/06/01	0	0.00	31	9.29	9.28	-31	2,170	-1.43%
2020/05/29	10	9.24	0	0.00	9.20	10	2,170	0.46%
2020/05/22	27	9.57	6	9.65	9.43	21	2,317	0.91%
2020/05/21	15	9.77	0	0.00	9.75	15	2,329	0.64%
2020/05/19	7	9.60	6.1	9.43	9.44	0.9	2,369	0.04%
2020/05/18	0	0.00	40	9.49	9.40	-40	2,421	-1.65%
2020/05/15	8	10.06	0	0.00	9.80	8	2,483	0.32%
2020/05/14	0	0.00	6	10.40	10.05	-6	2,644	-0.23%
2020/05/13	6	10.70	5	10.35	10.60	1	2,679	0.04%
2020/05/12	0	0.00	7	10.66	10.30	-7	2,789	-0.25%
2020/05/11	3	10.85	5	10.50	10.45	-2	2,791	-0.07%
2020/05/08	51	10.77	15	10.80	10.60	36	2,831	1.27%
2020/05/07	18.1	10.47	1	10.70	10.55	17.1	2,836	0.60%
2020/05/06	3	9.94	3	9.86	9.75	0	2,735	0.00%
2020/04/29	1	9.92	0	0.00	9.98	1	2,739	0.04%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	0	9.14	11	9.10	9.14	-11	2,950	-0.37%
2020/03/30	0	0.00	16	8.37	8.85	-16	2,972	-0.54%
2020/03/27	0	0.00	13	8.95	8.68	-13	2,969	-0.44%
2020/03/26	5	8.58	0	0.00	8.90	5	2,939	0.17%
2020/03/24	16	7.87	8	7.78	7.98	8	2,935	0.27%
2020/03/20	10	8.12	21	8.24	8.16	-11	2,917	-0.38%
2020/03/19	0.4	7.83	0	0.00	7.83	0.4	2,890	0.02%
2020/03/17	0	0.00	35	9.11	8.80	-35	2,865	-1.22%
2020/03/12	10	11.35	4	11.55	11.00	6	2,828	0.21%
2020/03/10	0	0.00	14	11.72	12.20	-14	2,841	-0.49%
2020/03/06	9	13.27	3	13.02	13.20	6	2,896	0.21%
2020/03/05	21	12.93	22	12.77	13.05	-1	2,797	-0.04%
2020/02/27	26	12.40	10	11.95	11.95	16	2,921	0.55%
2020/02/24	6	12.89	10	13.00	12.90	-4	2,883	-0.14%
2020/02/21	7	13.39	0	0.00	13.25	7	2,865	0.24%
2020/02/20	12	13.68	13	13.79	13.70	-1	2,838	-0.04%
2020/02/19	12	13.73	15	13.70	13.75	-3	2,819	-0.11%
2020/02/18	1.2	13.73	7	13.89	13.65	-5.8	2,760	-0.21%
2020/02/17	47.2	13.78	44	13.90	13.90	3.2	2,688	0.12%
2020/02/14	7	12.64	2	12.60	12.75	5	2,499	0.20%
2020/02/13	30	12.47	36	12.45	12.65	-6	2,439	-0.25%
2020/02/12	2	11.90	8	12.10	11.95	-6	2,342	-0.26%
2020/02/11	12	11.79	2	12.00	11.85	10	2,321	0.43%
2020/02/10	40	11.94	43	12.17	12.25	-3	2,273	-0.13%
2020/01/31	1	11.80	0	0.00	11.85	1	2,167	0.05%
2020/01/30	0	0.00	1	11.70	11.75	-1	2,170	-0.05%
2020/01/17	10	12.85	0	0.00	12.80	10	2,142	0.47%
2020/01/09	0	0.00	0.6	12.70	12.75	-0.6	2,279	-0.03%
2020/01/08	0	0.00	2	12.90	12.65	-2	2,314	-0.09%
2020/01/06	12	13.12	11	13.08	12.80	1	2,360	0.04%
2020/01/02	1	12.95	0	0.00	12.75	1	2,330	0.04%
2019/12/30	12	13.13	0	0.00	12.80	12	2,349	0.51%
2019/12/27	0	0.00	6	12.55	12.50	-6	2,317	-0.26%
2019/12/26	6	12.60	11	12.69	12.60	-5	2,325	-0.21%
2019/12/23	10	12.05	0	0.00	12.00	10	2,391	0.42%
2019/12/20	44	12.25	20	12.35	12.10	24	2,407	1.00%
2019/12/19	9	11.96	0	0.00	11.90	9	2,401	0.37%
2019/12/18	4	11.95	0	0.00	12.00	4	2,505	0.16%
2019/12/17	7	12.05	0	0.00	11.90	7	2,566	0.27%
2019/12/16	5	11.95	0	0.00	12.00	5	2,576	0.19%
2019/12/13	0	0.00	0.6	11.85	11.90	-0.6	2,580	-0.02%
2019/12/11	0	0.00	1.8	11.90	11.95	-1.8	2,631	-0.07%
2019/12/06	14	12.28	0	0.00	12.35	14	2,632	0.53%
2019/12/05	13	12.43	9	12.50	12.35	4	2,619	0.15%
2019/12/04	20.6	12.45	0	0.00	12.40	20.6	2,588	0.80%
2019/12/03	10	12.45	11	12.60	12.65	-1	2,504	-0.04%
2019/12/02	10	11.77	0.1	11.45	11.50	9.9	2,403	0.41%
2019/11/22	86	7.76	32	7.77	7.55	54	2,379	2.27%
2019/11/21	7	7.13	0	0.00	7.13	7	2,166	0.32%
2019/11/20	7	7.09	0	0.00	7.15	7	2,165	0.32%
2019/11/19	27	7.19	0	0.00	7.15	27	2,171	1.24%
2019/11/08	0	0.00	4	7.03	7.03	-4	2,329	-0.17%
2019/11/07	0	0.00	11	7.09	7.05	-11	2,434	-0.45%
2019/11/06	0	0.00	11	7.22	7.16	-11	2,463	-0.45%
2019/10/29	9	7.77	5	7.70	7.58	4	3,006	0.13%
2019/10/28	0	0.00	1	7.54	7.51	-1	3,122	-0.03%
2019/10/22	1	7.52	1	7.62	7.60	0	3,543	0.00%
2019/10/21	0	0.00	2	7.56	7.56	-2	3,562	-0.06%
2019/10/18	1	7.63	0	0.00	7.51	1	3,573	0.03%
2019/10/17	4	7.85	0	0.00	7.60	4	3,571	0.11%
2019/10/16	7	7.33	11	7.62	7.72	-4	3,501	-0.11%
2019/10/15	2	7.07	5	7.12	7.02	-3	3,373	-0.09%
2019/10/14	0	0.00	6	7.12	7.11	-6	3,383	-0.18%
2019/10/09	0	0.00	5	7.07	7.02	-5	3,391	-0.15%
2019/10/08	9	7.12	0	0.00	7.11	9	3,465	0.26%
2019/10/07	0	0.00	2	7.07	7.08	-2	3,457	-0.06%
2019/10/04	2	7.91	4	7.56	7.51	-2	3,412	-0.06%
2019/10/03	7	8.02	70	7.93	7.95	-63	3,368	-1.87%
2019/10/02	0	0.00	12	8.09	8.03	-12	3,324	-0.36%
2019/10/01	2	8.27	33	8.18	8.05	-31	3,335	-0.93%
2019/09/27	4	8.52	10	8.45	8.33	-6	3,310	-0.18%
2019/09/26	10	8.40	0	0.00	8.37	10	3,353	0.30%
2019/09/25	11	8.46	0	0.00	8.45	11	3,498	0.31%
2019/09/16	4	8.59	0	0.00	8.55	4	3,442	0.12%
2019/09/06	0	0.00	4	8.28	8.30	-4	3,523	-0.11%
2019/09/05	0	0.00	5	8.40	8.26	-5	3,577	-0.14%
2019/09/03	9	8.20	0	0.00	8.15	9	3,653	0.25%
2019/09/02	10	8.11	0	0.00	8.13	10	3,749	0.27%
2019/08/16	3	8.25	0	0.00	8.15	3	4,147	0.07%
2019/08/13	4	8.37	10	8.43	8.37	-6	4,578	-0.13%
2019/08/12	0	0.00	2	8.57	8.58	-2	4,877	-0.04%
2019/08/08	0	0.00	10	8.28	8.23	-10	5,243	-0.19%
2019/08/07	0	0.00	8	8.27	8.21	-8	5,226	-0.15%
2019/08/06	2	8.50	0	0.00	8.47	2	5,246	0.04%
2019/08/05	0	0.00	2	8.70	8.35	-2	5,190	-0.04%
2019/08/02	5	8.90	0	0.00	8.88	5	5,134	0.10%
2019/08/01	10	9.40	12	9.19	9.13	-2	5,062	-0.04%
2019/07/31	10	9.29	12	9.24	9.26	-2	5,053	-0.04%
2019/07/30	7	8.95	1	9.07	8.90	6	4,943	0.12%
2019/07/29	6	8.97	6	9.19	9.13	0	4,788	0.00%
2019/07/26	0	0.00	13	8.51	8.39	-13	4,538	-0.29%
2019/07/25	0	0.00	3	8.58	8.49	-3	4,455	-0.07%
2019/07/24	12	8.32	5	8.31	8.53	7	4,403	0.16%
2019/07/23	37	8.35	0	0.00	8.27	37	4,358	0.85%
2019/07/22	26	8.29	0	0.00	8.26	26	4,327	0.60%
2019/07/18	15	8.32	0	0.00	8.28	15	4,297	0.35%
2019/07/17	12	8.35	10	8.35	8.32	2	4,298	0.05%
2019/07/12	5	8.56	12	8.54	8.35	-7	4,277	-0.16%
2019/07/11	12	8.32	0	0.00	8.26	12	4,216	0.28%
2019/07/03	3	8.46	11	8.68	8.38	-8	4,234	-0.19%
2019/07/02	6	8.28	15	8.65	8.60	-9	4,161	-0.22%
2019/07/01	3	8.01	2	8.04	8.05	1	4,017	0.02%
2019/06/27	6	8.40	0	0.00	8.31	6	4,112	0.15%
2019/06/26	9	8.38	0	0.00	8.34	9	4,215	0.21%
2019/06/25	10	8.46	5	8.47	8.33	5	4,222	0.12%
2019/06/21	10	8.59	0	0.00	8.55	10	4,203	0.24%
2019/06/20	2	8.73	0	0.00	8.80	2	4,160	0.05%
2019/06/19	0	0.00	4	8.94	8.82	-4	4,131	-0.10%
2019/06/18	0	0.00	17	8.90	8.70	-17	4,033	-0.42%
2019/06/14	0	0.00	1	9.15	8.83	-1	3,973	-0.03%
2019/06/13	1	8.88	0	0.00	8.90	1	3,886	0.03%
2019/06/12	12	8.71	0	0.00	8.72	12	3,825	0.31%
2019/06/11	1	9.00	0	0.00	8.86	1	3,783	0.03%
2019/06/10	16	9.12	0	0.00	9.12	16	3,717	0.43%
2019/06/06	15	9.12	10	9.21	9.02	5	3,622	0.14%
2019/06/05	5	8.78	1	8.91	8.91	4	3,388	0.12%
2019/06/04	7	8.18	0	0.00	8.10	7	3,248	0.22%
2019/06/03	3	8.28	0	0.00	8.31	3	3,259	0.09%
2019/05/31	0	0.00	11	8.31	8.33	-11	3,252	-0.34%
2019/05/29	0	0.00	12	8.45	8.43	-12	3,229	-0.37%
2019/05/28	0	0.00	1	8.45	8.34	-1	3,221	-0.03%
2019/05/27	0	0.00	1	8.50	8.32	-1	3,208	-0.03%
2019/05/24	4	8.67	0	0.00	8.55	4	3,172	0.13%
2019/05/23	0	0.00	8	8.81	8.90	-8	3,127	-0.26%
2019/05/22	0	0.00	9	8.85	8.76	-9	3,098	-0.29%
2019/05/21	15	8.88	47	9.37	9.30	-32	3,054	-1.05%
2019/05/20	11	9.14	0	0.00	8.82	11	2,759	0.40%
2019/05/17	53	8.87	35	8.52	9.05	18	2,559	0.70%
2019/05/16	4	8.16	123	8.31	8.40	-119	2,212	-5.38%	大賣/鉅額交易
2019/05/15	0	0.00	1	7.64	7.64	-1	1,811	-0.06%
2019/05/14	0	0.00	1	6.95	6.95	-1	1,820	-0.05%
2019/05/09	1	6.45	0	0.00	6.41	1	1,728	0.06%
2019/05/08	6	6.83	0	0.00	6.68	6	1,708	0.35%
2019/05/07	5	6.18	0	0.00	6.68	5	1,619	0.31%
2019/05/03	3	6.15	0	0.00	6.24	3	1,521	0.20%
2019/05/02	7	6.11	0	0.00	6.11	7	1,525	0.46%
2019/04/25	0	0.00	2	6.23	6.18	-2	1,547	-0.13%
2019/04/23	1	6.26	11	6.22	6.20	-10	1,613	-0.62%
2019/04/18	0	0.00	1	6.46	6.35	-1	1,597	-0.06%
2019/04/17	2	6.53	0	0.00	6.61	2	1,579	0.13%
2019/04/15	21	6.50	0	0.00	6.54	21	1,536	1.37%
2019/04/09	40	6.32	0	0.00	6.26	40	1,456	2.75%
2019/04/08	0	6.00	0	0.00	6.03	0	1,445	0.00%
2019/03/29	7	6.68	0	0.00	6.30	7	1,221	0.57%
2019/03/27	0	0.00	5	7.15	7.10	-5	1,112	-0.45%
2019/03/21	0	0.00	103	7.56	7.42	-103	1,131	-9.11%	大賣/鉅額交易
2019/03/14	193	7.90	0	0.00	7.90	193	1,080	17.86%	大買/鉅額交易
2019/03/13	35	7.90	0	0.00	7.92	35	1,107	3.16%
2019/03/12	30	7.90	0	0.00	7.93	30	1,109	2.70%
2019/02/25	0	0.00	1	8.12	8.13	-1	1,316	-0.08%
2019/02/20	1	8.34	0	0.00	8.18	1	1,352	0.07%
2019/02/14	20	8.23	0	0.00	8.20	20	1,402	1.43%
2019/02/11	0	0.00	5	7.78	7.77	-5	1,323	-0.38%
2019/01/18	0	0.00	1	7.94	7.94	-1	1,488	-0.07%
2019/01/17	2	8.16	2	8.06	7.84	0	1,505	0.00%
2019/01/16	14	7.98	17	8.03	8.00	-3	1,487	-0.20%
2019/01/04	0	0.00	20	7.22	7.19	-20	1,610	-1.24%
2019/01/02	0	0.00	6	7.41	7.32	-6	1,679	-0.36%
2018/12/28	0	0.00	5	7.41	7.41	-5	1,693	-0.30%
2018/12/27	15	7.55	10	7.51	7.53	5	1,722	0.29%
2018/12/26	422	7.10	0	0.00	7.10	422	1,712	24.65%	大買/鉅額交易
2018/12/24	20	7.19	0	0.00	7.18	20	1,794	1.11%
2018/12/20	5	7.16	1	7.20	7.12	4	1,947	0.21%
2018/12/10	0	0.00	15	7.94	7.77	-15	2,625	-0.57%
2018/12/04	0	0.00	10	8.48	8.45	-10	2,942	-0.34%
2018/11/27	16	7.91	0	0.00	7.90	16	3,558	0.45%
2018/11/26	6	8.00	5	7.98	7.90	1	3,661	0.03%
2018/11/23	27	8.14	8	8.16	7.91	19	3,683	0.52%
2018/11/16	0	0.00	5	7.66	7.84	-5	3,843	-0.13%
2018/11/15	8	7.95	0	0.00	7.87	8	3,858	0.21%
2018/11/13	5	7.84	0	0.00	7.78	5	3,884	0.13%
2018/11/12	0	0.00	1	7.80	7.80	-1	3,888	-0.03%
2018/11/08	0	0.00	3	7.79	7.74	-3	3,889	-0.08%
2018/11/06	0	0.00	10	8.30	7.70	-10	3,932	-0.25%
2018/11/05	20	8.03	0	0.00	8.11	20	3,909	0.51%
2018/11/02	1	7.62	12	7.61	7.57	-11	3,885	-0.28%
2018/10/30	320	6.82	0	0.00	6.82	320	3,828	8.36%	大買/鉅額交易
2018/10/26	2	7.02	0	0.00	6.89	2	3,806	0.05%
2018/10/24	2	7.50	0	0.00	7.46	2	3,757	0.05%
2018/10/18	5	7.77	0	0.00	7.62	5	3,741	0.13%
2018/10/15	0	0.00	20	7.96	7.97	-20	3,671	-0.54%
2018/10/11	6	7.75	0	0.00	7.73	6	3,724	0.16%
2018/10/09	5	8.58	0	0.00	8.58	5	3,686	0.14%
2018/10/05	2	9.10	0	0.00	9.02	2	3,702	0.05%
2018/09/27	1	10.30	1	10.25	10.05	0	3,568	0.00%
2018/09/26	5	10.35	15	10.25	10.20	-10	3,553	-0.28%
2018/09/25	0	0.00	11	10.50	10.25	-11	3,549	-0.31%
2018/09/21	10	10.60	0	0.00	10.35	10	3,522	0.28%
2018/09/20	11	10.64	3	10.57	10.35	8	3,477	0.23%
2018/09/19	13	10.94	1	10.80	10.90	12	3,476	0.35%
2018/09/18	0	0.00	1	10.05	10.05	-1	3,279	-0.03%
2018/09/17	3	10.70	11	10.44	10.15	-8	3,256	-0.25%
2018/09/13	56	10.73	46	10.60	10.50	10	3,199	0.31%
2018/09/11	0	0.00	12	10.20	10.25	-12	3,070	-0.39%
2018/09/10	5	9.70	6	9.90	9.36	-1	2,969	-0.03%
2018/09/06	69	10.90	72	10.70	10.55	-3	2,876	-0.10%
2018/09/05	0	0.00	12	10.71	10.40	-12	2,783	-0.43%
2018/09/04	1	10.95	16	10.73	10.95	-15	2,704	-0.55%
2018/09/03	13	10.00	21	10.66	10.60	-8	2,515	-0.32%
2018/08/31	1	9.85	3	9.76	9.90	-2	2,230	-0.09%
2018/08/30	0	0.00	1	9.00	9.00	-1	2,140	-0.05%
2018/08/28	1	8.60	0	0.00	8.61	1	2,224	0.04%
2018/08/24	3	8.75	0	0.00	8.62	3	2,187	0.14%
2018/08/23	13	8.18	11	8.13	8.61	2	2,082	0.10%
2018/08/22	10	7.56	1	7.83	7.83	9	2,005	0.45%
2018/08/17	0	0.00	2	7.92	7.75	-2	1,914	-0.10%
2018/08/16	0	0.00	22	7.86	7.84	-22	1,907	-1.15%
2018/08/13	12	8.31	0	0.00	8.03	12	1,911	0.63%
2018/08/10	2	9.02	0	0.00	8.90	2	1,882	0.11%
2018/08/09	2	9.22	0	0.00	9.12	2	1,880	0.11%
2018/08/08	1	9.28	6	9.27	9.27	-5	1,945	-0.26%
2018/08/07	2	9.32	1	9.32	9.30	1	2,056	0.05%
2018/08/06	0	0.00	2	9.29	9.29	-2	2,211	-0.09%
2018/08/02	0	0.00	10	9.36	9.31	-10	2,335	-0.43%
2018/07/26	21	9.54	0	0.00	9.57	21	2,418	0.87%
2018/07/20	2	9.49	0	0.00	9.43	2	2,474	0.08%
2018/07/19	3	9.64	0	0.00	9.66	3	2,480	0.12%
2018/07/17	1	9.46	0	0.00	9.44	1	2,436	0.04%
2018/07/16	2	9.59	0	0.00	9.56	2	2,440	0.08%
2018/07/13	10	9.31	3	9.44	9.31	7	2,448	0.29%
2018/07/12	3	9.34	0	0.00	9.24	3	2,423	0.12%
2018/07/11	2	9.45	0.6	9.40	9.40	1.5	2,409	0.06%
2018/07/10	1	9.57	0	0.00	9.50	1	2,394	0.04%
2018/07/09	0	0.00	5	9.48	9.60	-5	2,390	-0.21%
2018/07/06	2	9.45	0	0.00	9.50	2	2,421	0.08%
2018/07/03	3	9.70	1	9.70	9.50	2	2,381	0.08%
2018/07/02	2	10.15	0	0.00	10.00	2	2,354	0.08%
2018/06/28	9	10.74	3	10.77	10.60	6	2,324	0.26%
2018/06/27	7	10.33	2	11.35	10.20	5	2,421	0.21%
2018/06/21	1	12.25	0	0.00	12.20	1	2,246	0.04%
2018/06/08	0	0.00	3	12.25	12.25	-3	2,269	-0.13%
2018/06/07	4	12.45	4	12.50	12.35	0	2,273	0.00%
2018/06/06	10	12.65	0	0.00	12.50	10	2,262	0.44%
2018/06/04	0	0.00	5	12.40	12.30	-5	2,168	-0.23%
2018/06/01	8	12.23	0	0.00	12.35	8	2,175	0.37%
2018/05/30	0	0.00	5	12.55	12.40	-5	2,157	-0.23%
2018/05/21	0	0.00	10	12.60	12.50	-10	2,122	-0.47%
2018/05/18	0	0.00	1	12.60	12.50	-1	2,134	-0.05%
2018/05/17	1	12.60	5	12.45	12.50	-4	2,224	-0.18%
2018/05/16	5	12.65	5	12.65	12.60	0	2,230	0.00%
2018/05/15	4	12.68	6	12.98	12.60	-2	2,184	-0.09%
2018/05/14	41	14.20	41	14.08	13.85	0	2,150	0.00%
2018/05/11	46	13.59	43	13.67	13.85	3	1,992	0.15%
2018/05/10	0	0.00	9	13.00	13.05	-9	1,870	-0.48%
2018/05/07	0	0.00	4	13.05	13.00	-4	1,887	-0.21%
2018/05/04	0	0.00	4	13.15	13.15	-4	1,880	-0.21%
2018/05/03	4	13.18	0	0.00	13.05	4	1,840	0.22%
2018/04/30	4	12.40	0	0.00	12.55	4	1,800	0.22%
2018/04/25	0	0.00	6	12.65	12.60	-6	1,743	-0.34%
2018/04/24	0	0.00	1	12.85	12.60	-1	1,737	-0.06%
2018/04/23	20	13.60	0	0.00	13.45	20	1,739	1.15%
2018/04/19	10	13.85	1	13.85	13.55	9	1,750	0.51%
2018/04/17	1	13.55	0	0.00	13.50	1	1,746	0.06%
2018/04/12	10	14.20	22	14.10	14.10	-12	1,789	-0.67%
2018/04/11	0	0.00	1	13.70	13.90	-1	1,764	-0.06%
2018/04/02	2	14.00	0	0.00	14.00	2	1,767	0.11%
2018/03/31	0	0.00	10	14.05	14.00	-10	1,766	-0.57%
2018/03/30	20	13.85	1	13.55	14.30	19	1,763	1.08%
2018/03/22	60	16.01	0	0.00	15.65	60	1,740	3.45%
2018/03/20	0	0.00	10	15.75	15.80	-10	1,718	-0.58%
2018/03/19	10	16.15	10	16.10	15.90	0	1,733	0.00%
2018/03/14	10	15.45	10	15.85	15.80	0	1,702	0.00%
2018/03/09	0	0.00	0.1	15.30	15.40	-0.1	1,671	-0.01%
2018/03/08	0	0.00	10	15.60	15.50	-10	1,697	-0.59%
2018/03/07	1	15.25	0	0.00	15.30	1	1,696	0.06%
2018/02/26	0	0.00	1	15.30	15.10	-1	1,937	-0.05%
2018/02/23	3	15.30	0	0.00	15.15	3	1,961	0.15%
2018/02/22	10	15.25	20	15.10	15.10	-10	1,993	-0.50%
2018/02/21	10	14.95	0	0.00	14.85	10	2,058	0.49%
2018/02/09	10	13.35	10	14.75	14.50	0	2,053	0.00%
2018/02/07	2	14.50	0	0.00	14.30	2	2,020	0.10%
2018/02/06	0	0.00	4	14.55	14.10	-4	2,043	-0.20%
2018/01/29	0	0.00	1	15.95	15.90	-1	2,150	-0.05%
2018/01/25	1	15.90	2	16.00	15.90	-1	2,200	-0.05%
2018/01/24	3	16.15	0	0.00	16.15	3	2,198	0.14%
2018/01/23	18	16.35	0	0.00	16.20	18	2,210	0.81%
2018/01/15	10	16.40	0	0.00	16.10	10	2,521	0.40%
2018/01/12	0	0.00	5	16.36	16.25	-5	2,573	-0.19%
2018/01/03	5	16.60	3	16.65	16.60	2	3,679	0.05%