國碩 (2406)-兆豐-新竹券商分點個股進出

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
22.05
漲跌
▼0.05
漲幅
-0.23%
成交量
2,433張
產業
上市光電類股
431人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/12	81	22.30	0	0.00	22.15	81	7,417	1.09%
2024/06/11	43	22.84	3	22.87	22.80	40	7,352	0.54%
2024/06/07	1	22.85	111	23.30	23.10	-110	7,333	-1.50%	大賣/鉅額交易
2024/06/06	46	21.89	1	22.00	21.80	45	7,403	0.61%
2024/06/05	20	21.80	0	0.00	22.00	20	7,486	0.27%
2024/06/04	41	21.98	0	0.00	21.85	41	7,475	0.55%
2024/05/24	0.2	22.05	0	0.00	22.15	0.2	7,260	0.00%
2024/05/23	6	23.04	6	22.60	22.60	0	7,211	0.00%
2024/05/22	0	0.00	14	23.85	23.70	-14	7,066	-0.20%
2024/05/20	0	0.00	13	23.49	22.35	-13	6,651	-0.20%
2024/05/17	10	23.22	7	22.50	22.75	3	6,448	0.05%
2024/05/16	9	21.39	20	21.30	21.30	-11	6,099	-0.18%
2024/05/15	18	22.66	5	22.01	21.60	13	5,966	0.22%
2024/05/14	11	22.47	11.3	22.51	22.80	-0.3	5,595	-0.01%
2024/05/13	62.3	22.24	65	22.56	22.50	-2.7	5,411	-0.05%
2024/05/10	0	0.00	1	21.85	21.85	-1	4,676	-0.02%
2024/05/07	0	19.75	80	19.54	19.55	-80	4,490	-1.78%
2024/05/06	45	20.80	0	0.00	20.35	45	4,417	1.02%
2024/05/02	40	21.00	1	21.10	21.20	39	4,345	0.90%
2024/04/30	0	0.00	1	21.05	20.95	-1	4,321	-0.02%
2024/04/24	0	20.70	0	0.00	20.50	0	4,162	0.00%
2024/04/22	0	0.00	4	20.20	20.45	-4	4,181	-0.10%
2024/04/19	11.1	20.59	14	20.78	20.50	-3	4,302	-0.07%
2024/04/18	10	21.21	10	21.00	21.00	0	4,222	0.00%
2024/04/17	0	0.00	1	21.00	21.00	-1	4,161	-0.02%
2024/04/15	10	20.88	10	21.05	20.65	0	3,988	0.00%
2024/04/12	1	20.80	2	21.33	20.95	-1	3,832	-0.03%
2024/04/11	20	21.50	5	21.08	21.35	15	3,583	0.42%
2024/04/10	10	20.40	21	20.70	20.80	-11	2,948	-0.37%
2024/04/09	2	19.03	0	0.00	18.95	2	2,828	0.07%
2024/04/02	10	18.90	0	0.00	18.90	10	2,765	0.36%
2024/03/29	1	19.15	0	0.00	19.05	1	2,714	0.04%
2024/03/28	11	19.46	8	19.65	19.50	3	2,653	0.11%
2024/03/27	2	19.18	0	0.00	19.25	2	2,538	0.08%
2024/03/25	0	19.45	47	19.71	19.60	-47	2,450	-1.92%
2024/03/22	2	19.95	14	19.50	19.65	-12	2,360	-0.51%
2024/03/21	4	18.98	12	18.92	18.85	-8	2,011	-0.40%
2024/03/19	0	17.80	0	0.00	17.60	0	1,792	0.00%
2024/03/18	6	18.05	6	18.00	18.00	0	1,772	0.00%
2024/03/13	4	18.68	0	0.00	18.55	4	1,704	0.23%
2024/03/12	0	0.00	3.1	19.06	18.85	-3.1	1,648	-0.19%
2024/03/11	0	0.00	1	18.80	18.80	-1	1,413	-0.07%
2024/03/07	0	0.00	5	17.68	17.40	-5	1,299	-0.38%
2024/03/05	0	0.00	0.3	18.25	17.95	-0.3	1,290	-0.02%
2024/03/04	5	18.35	0	0.00	18.20	5	1,272	0.39%
2024/02/27	0.1	18.00	0	0.00	17.55	0.1	1,196	0.01%
2024/02/20	0	17.60	0	0.00	17.40	0	1,219	0.00%
2024/02/16	0	16.80	0	0.00	16.90	0	1,196	0.00%
2024/02/02	0	16.65	0	0.00	16.55	0	1,185	0.00%
2024/02/01	0	16.85	0	0.00	16.75	0	1,187	0.00%
2024/01/30	0	17.15	5	17.10	17.05	-5	1,203	-0.41%
2024/01/25	0	0.00	4	17.50	17.35	-4	1,239	-0.32%
2024/01/24	0	0.00	4	17.50	17.50	-4	1,292	-0.31%
2024/01/19	0	16.85	0	0.00	16.90	0	1,579	0.00%
2024/01/17	0	16.90	0	0.00	17.00	0	1,563	0.00%
2024/01/16	0	17.65	0	0.00	17.40	0	1,537	0.00%
2024/01/15	37	17.94	41	17.90	17.90	-4	1,476	-0.27%
2024/01/11	8	16.91	6	17.07	16.75	2	1,299	0.15%
2023/12/29	0	16.55	0	0.00	16.45	0	1,262	0.00%
2023/12/28	0	16.65	0	0.00	16.55	0	1,279	0.00%
2023/12/26	0	16.50	0	0.00	16.50	0	1,276	0.00%
2023/12/22	0	16.50	0	0.00	16.35	0	1,283	0.00%
2023/12/21	0	16.70	0	0.00	16.55	0	1,279	0.00%
2023/12/20	4	16.78	4	17.00	16.80	0	1,272	0.00%
2023/12/14	0	16.50	0	0.00	16.25	0	1,240	0.00%
2023/12/07	0	17.00	0	0.00	16.55	0	1,217	0.00%
2023/11/30	0	16.90	0	0.00	16.90	0	1,177	0.00%
2023/11/28	0	16.85	0	0.00	16.75	0	1,164	0.00%
2023/11/17	1	16.30	1	16.10	16.15	0	1,052	0.00%
2023/11/13	0	0.00	1	15.80	15.70	-1	1,023	-0.10%
2023/11/09	0.1	15.90	0	0.00	15.70	0.1	1,036	0.01%
2023/11/08	0	16.15	0	0.00	16.00	0	1,049	0.00%
2023/11/06	3	16.07	1	16.10	16.05	2	1,047	0.19%
2023/10/31	8	16.71	4	17.05	16.70	4	915	0.44%
2023/10/27	0	14.95	0	0.00	14.85	0	593	0.00%
2023/10/26	0	15.00	0	0.00	14.80	0	606	0.00%
2023/10/06	0	14.95	0	0.00	14.90	0	708	0.00%
2023/10/04	1.1	14.57	0	0.00	14.50	1.1	744	0.15%
2023/09/28	0	15.10	0	0.00	15.10	0	797	0.00%
2023/09/27	0.1	15.00	0	0.00	14.95	0.1	807	0.01%
2023/09/22	1	15.10	0	0.00	15.15	1	845	0.12%
2023/09/20	0	0.00	4.3	15.35	15.25	-4.3	861	-0.49%
2023/09/13	0	0.00	5	15.50	15.50	-5	934	-0.54%
2023/09/11	0	15.70	0	0.00	15.65	0	964	0.00%
2023/09/06	0	16.15	0	0.00	16.00	0	1,003	0.00%
2023/09/05	0	16.30	0	0.00	16.25	0	1,008	0.00%
2023/08/24	0	15.80	0	0.00	15.60	0	1,058	0.00%
2023/08/21	0	16.00	0	0.00	16.00	0	1,075	0.00%
2023/08/16	0	15.85	0	0.00	15.80	0	1,086	0.00%
2023/08/14	0	0.00	4	15.35	15.30	-4	1,093	-0.37%
2023/08/11	0.1	16.00	0	0.00	15.85	0.1	1,081	0.01%
2023/08/10	0	16.30	0	0.00	16.10	0	1,076	0.00%
2023/08/08	0	16.50	0	0.00	16.30	0	1,084	0.00%
2023/08/07	0.2	16.55	0	0.00	16.50	0.2	1,099	0.01%
2023/08/04	0	16.70	0	0.00	16.60	0	1,109	0.00%
2023/08/01	0	16.90	0	0.00	16.70	0	1,141	0.00%
2023/07/31	0.2	16.71	0	0.00	16.80	0.2	1,147	0.01%
2023/07/27	0	0.00	1	16.70	16.70	-1	1,147	-0.09%
2023/07/26	2	16.30	0	0.00	16.30	2	1,148	0.17%
2023/07/24	0	16.55	0	0.00	16.35	0	1,137	0.00%
2023/07/19	0	17.00	0	0.00	16.75	0	1,152	0.00%
2023/07/14	1	16.65	0	0.00	16.70	1	1,420	0.07%
2023/07/13	1.2	16.70	0	0.00	16.65	1.2	1,448	0.08%
2023/07/12	0	17.25	0	0.00	17.05	0	1,420	0.00%
2023/07/10	0	17.70	0	0.00	17.40	0	1,438	0.00%
2023/07/07	1	17.55	2	17.65	17.70	-1	1,456	-0.07%
2023/07/06	5	17.94	1	17.95	17.95	4	1,438	0.28%
2023/07/05	1	18.00	0	0.00	18.00	1	1,420	0.07%
2023/07/04	2	18.10	2	18.00	18.00	0	1,421	0.00%
2023/07/03	10	18.15	0	0.00	18.15	10	1,423	0.70%
2023/06/30	0	18.15	1	18.15	18.15	-1	1,411	-0.07%
2023/06/29	3	18.05	4	18.10	18.10	-1	1,411	-0.07%
2023/06/28	0	18.15	2	18.00	18.00	-2	1,410	-0.14%
2023/06/27	4	18.18	1	18.00	18.10	3	1,423	0.21%
2023/06/26	3	18.35	2	18.45	18.20	1	1,443	0.07%
2023/06/21	0	18.25	0	0.00	18.45	0	1,456	0.00%
2023/06/20	7	18.15	5	18.27	18.35	2	1,463	0.14%
2023/06/19	0	18.15	0	0.00	18.05	0	1,478	0.00%
2023/06/16	7	18.34	7	18.34	18.20	0	1,572	0.00%
2023/06/15	4	18.05	4	18.13	18.10	0	1,770	0.00%
2023/06/14	2	18.10	2	18.10	18.10	0	1,898	0.00%
2023/06/13	7	18.10	5	18.05	18.05	2	1,911	0.10%
2023/06/12	0	18.15	1	18.05	18.05	-1	1,939	-0.05%
2023/06/09	5	18.24	8.6	18.21	18.20	-3.6	1,944	-0.19%
2023/06/07	0	0.00	3	18.53	18.55	-3	1,972	-0.15%
2023/06/06	2	18.45	0	0.00	18.35	2	1,993	0.10%
2023/06/05	6	18.59	3	18.57	18.60	3	2,016	0.15%
2023/06/01	2	18.20	3	18.17	18.15	-1	2,018	-0.05%
2023/05/31	0	0.00	1	18.35	18.35	-1	2,018	-0.05%
2023/05/30	3	18.20	2	18.20	18.20	1	2,018	0.05%
2023/05/29	0	0.00	2	18.45	18.45	-2	2,019	-0.10%
2023/05/26	4	18.20	4	18.05	18.05	0	2,015	0.00%
2023/05/25	4	18.45	2	18.25	18.25	2	2,017	0.10%
2023/05/24	1	18.45	0	0.00	18.55	1	2,021	0.05%
2023/05/23	5	18.35	6	18.46	18.40	-1	2,022	-0.05%
2023/05/19	0	0.00	2	18.10	18.10	-2	2,046	-0.10%
2023/05/17	4	18.20	5	18.14	18.10	-1	2,131	-0.05%
2023/05/15	2	18.30	0	0.00	18.05	2	2,123	0.09%
2023/05/12	1	18.25	0	0.00	18.20	1	2,118	0.05%
2023/05/11	4.1	18.05	0	0.00	18.05	4.1	2,117	0.19%
2023/05/05	2	18.95	4	19.06	18.90	-2	2,078	-0.10%
2023/05/04	0	0.00	2	19.00	19.00	-2	2,102	-0.10%
2023/05/03	7	19.08	2	19.10	19.10	5	2,124	0.24%
2023/05/02	6	19.25	4	19.28	19.25	2	2,206	0.09%
2023/04/28	5	19.05	2	19.05	19.05	3	2,215	0.14%
2023/04/27	4	19.00	2	19.10	18.95	2	2,219	0.09%
2023/04/26	0	0.00	1	19.10	19.10	-1	2,210	-0.05%
2023/04/25	3.6	19.16	0	0.00	18.90	3.6	2,204	0.16%
2023/04/24	2	19.48	0	0.00	19.40	2	2,183	0.09%
2023/04/21	4	19.66	2	19.80	19.50	2	2,182	0.09%
2023/04/20	21	20.12	5	19.95	19.95	16	2,153	0.74%
2023/04/19	11	20.72	32	20.71	20.55	-21	2,091	-1.00%
2023/04/18	5	19.97	2	20.35	19.85	3	1,891	0.16%
2023/04/14	5	20.01	3	19.85	19.85	2	1,895	0.11%
2023/04/13	8	20.10	4	20.10	20.10	4	1,881	0.21%
2023/04/11	2	19.75	0	0.00	19.70	2	1,821	0.11%
2023/04/07	4	19.88	0	0.00	19.85	4	1,823	0.22%
2023/04/06	2	19.90	0	0.00	19.80	2	1,822	0.11%
2023/03/30	5	20.01	3	19.95	19.95	2	1,820	0.11%
2023/03/29	2	19.95	0	0.00	19.90	2	1,819	0.11%
2023/03/28	1	20.05	0	0.00	20.10	1	1,828	0.05%
2023/03/27	0	0.00	4	20.51	20.30	-4	1,828	-0.22%
2023/03/24	5	20.49	6	20.38	20.40	-1	1,818	-0.05%
2023/03/23	6	20.55	6	20.50	20.45	0	1,816	0.00%
2023/03/22	6	20.47	10	20.49	20.50	-4	1,826	-0.22%
2023/03/21	23	20.63	9.4	20.56	20.55	13.6	1,846	0.74%
2023/03/20	40.4	20.95	76	20.70	20.80	-35.6	1,873	-1.90%
2023/03/17	14	19.83	18	20.02	20.05	-4	2,006	-0.20%
2023/03/16	12	19.11	5	19.15	19.10	7	2,004	0.35%
2023/03/15	11	19.71	23	19.64	19.65	-12	2,016	-0.60%
2023/03/14	9	19.04	0	0.00	19.00	9	2,036	0.44%
2023/03/13	5	18.88	10	18.99	19.00	-5	2,217	-0.23%
2023/03/10	7	19.49	0	0.00	19.25	7	2,358	0.30%
2023/03/08	0	0.00	11	20.20	20.30	-11	2,349	-0.47%
2023/03/06	16	19.93	5	20.05	20.00	11	2,313	0.48%
2023/03/03	0	0.00	1	19.60	19.60	-1	2,311	-0.04%
2023/02/24	4	19.84	2	19.70	19.70	2	2,316	0.09%
2023/02/23	0	0.00	5	20.00	20.00	-5	2,315	-0.22%
2023/02/22	8	19.75	3	19.75	19.75	5	2,315	0.22%
2023/02/21	5	20.07	5	20.05	20.05	0	2,315	0.00%
2023/02/20	2	20.05	2	20.05	20.05	0	2,336	0.00%
2023/02/17	0	0.00	30	19.95	19.95	-30	2,375	-1.26%
2023/02/16	15	20.03	1	20.05	20.00	14	2,371	0.59%
2023/02/15	7	19.70	0	0.00	19.70	7	2,300	0.30%
2023/02/09	11	19.65	0	0.00	19.60	11	2,297	0.48%
2023/02/08	3	19.55	4	19.65	19.65	-1	2,301	-0.04%
2023/02/07	22	19.65	2	19.65	19.65	20	2,292	0.87%
2023/02/06	0	0.00	2	19.75	19.75	-2	2,296	-0.09%
2023/02/03	2	19.70	5	19.80	19.65	-3	2,307	-0.13%
2023/02/02	15	19.90	18	20.03	19.80	-3	2,295	-0.13%
2023/02/01	5	19.68	2	19.75	19.75	3	2,277	0.13%
2023/01/31	16	19.70	15	19.80	19.55	1	2,256	0.04%
2023/01/17	0	0.00	1	18.70	18.70	-1	2,168	-0.05%
2023/01/11	0	0.00	4	18.95	18.95	-4	2,212	-0.18%
2023/01/10	5	18.90	4	18.85	18.85	1	2,220	0.05%
2023/01/09	6	19.02	5	19.00	19.00	1	2,235	0.04%
2023/01/05	8	19.02	5	18.75	18.75	3	2,291	0.13%
2023/01/04	14	19.18	30	19.19	19.20	-16	2,299	-0.70%
2023/01/03	0	0.00	1	18.55	18.55	-1	2,274	-0.04%
2022/12/29	20	18.40	10	18.50	18.45	10	2,280	0.44%
2022/12/28	5	18.73	1	18.60	18.60	4	2,297	0.17%
2022/12/27	19	19.07	2	18.90	18.90	17	2,296	0.74%
2022/12/26	5	19.10	2	19.20	19.20	3	2,295	0.13%
2022/12/23	3	18.60	3	18.80	18.80	0	2,300	0.00%
2022/12/21	0	0.00	3	18.80	18.80	-3	2,364	-0.13%
2022/12/20	1	18.95	1	19.15	18.55	0	2,388	0.00%
2022/12/19	3	19.35	0	0.00	19.05	3	2,415	0.12%
2022/12/16	4	19.88	2	19.65	19.65	2	2,416	0.08%
2022/12/15	3	20.30	3	20.10	20.10	0	2,405	0.00%
2022/12/14	2	20.35	10	20.35	20.40	-8	2,397	-0.33%
2022/12/13	24	20.05	12	20.42	20.00	12	2,374	0.51%
2022/12/12	2	20.50	0	0.00	20.20	2	2,336	0.09%
2022/12/09	16	20.91	16	20.71	20.80	0	2,225	0.00%
2022/12/08	0	0.00	2	20.40	20.10	-2	1,900	-0.11%
2022/12/07	2	19.35	2	19.45	19.60	0	1,781	0.00%
2022/12/06	3	20.10	2	20.00	20.00	1	1,770	0.06%
2022/12/05	7	20.66	27	20.20	20.70	-20	1,748	-1.14%
2022/12/02	27	19.96	11	19.74	19.90	16	1,577	1.01%
2022/12/01	14	18.86	4	18.70	18.70	10	1,446	0.69%
2022/11/16	0	0.00	1	18.25	18.25	-1	2,067	-0.05%
2022/11/11	0	0.00	8	17.82	17.50	-8	2,171	-0.37%
2022/11/10	3	17.45	0	0.00	17.55	3	2,227	0.13%
2022/11/09	3	17.55	1	17.50	17.50	2	2,326	0.09%
2022/11/08	10	17.63	7	17.45	17.45	3	2,364	0.13%
2022/11/04	3	17.00	3	17.15	17.15	0	2,456	0.00%
2022/11/03	3	16.85	3	16.95	16.90	0	2,484	0.00%
2022/11/02	3	16.95	3	17.10	17.10	0	2,542	0.00%
2022/11/01	0	0.00	2	16.75	16.80	-2	2,587	-0.08%
2022/10/31	0	0.00	1	16.40	16.40	-1	2,595	-0.04%
2022/10/28	1.1	16.44	0	0.00	16.05	1.1	2,626	0.04%
2022/10/25	1	16.55	0	0.00	16.45	1	2,765	0.04%
2022/10/24	0	0.00	1	17.00	16.85	-1	2,780	-0.04%
2022/10/21	2	16.90	2	16.65	16.65	0	2,798	0.00%
2022/10/20	3	17.40	0	0.00	17.05	3	2,809	0.11%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,875	-0.03%
2022/10/13	1.1	16.08	1	16.05	16.20	0.1	2,906	0.00%
2022/10/12	1	17.40	0	0.00	17.30	1	2,933	0.03%
2022/10/11	0	0.00	1	17.35	17.40	-1	2,987	-0.03%
2022/10/05	3	18.45	5	18.34	18.20	-2	3,076	-0.07%
2022/10/04	5	18.28	3	18.25	18.25	2	3,127	0.06%
2022/09/28	0	0.00	13	18.32	17.50	-13	3,253	-0.40%
2022/09/26	2	18.93	0	0.00	19.00	2	3,291	0.06%
2022/09/20	0	0.00	1	20.35	20.35	-1	3,457	-0.03%
2022/09/19	3	20.35	2	20.25	20.25	1	3,544	0.03%
2022/09/16	3	20.55	3	20.45	20.45	0	3,604	0.00%
2022/09/14	1	20.55	0	0.00	20.60	1	3,778	0.03%
2022/09/12	1	21.25	1	21.25	21.25	0	3,813	0.00%
2022/09/06	1	20.55	5	20.84	20.45	-4	3,864	-0.10%
2022/09/05	7	21.73	5	21.10	21.10	2	3,842	0.05%
2022/09/01	0	0.00	2	22.60	22.60	-2	3,783	-0.05%
2022/08/31	10	22.45	8	22.56	22.40	2	3,740	0.05%
2022/08/30	46	23.19	49	23.04	22.70	-3	3,751	-0.08%
2022/08/26	8	22.71	5.5	22.65	22.65	2.5	3,762	0.07%
2022/08/25	0	0.00	7	22.75	22.95	-7	3,904	-0.18%
2022/08/24	6	22.40	0	0.00	22.30	6	4,185	0.14%
2022/08/23	0	0.00	3	22.48	22.50	-3	4,193	-0.07%
2022/08/22	5	22.59	4	22.34	22.30	1	4,196	0.02%
2022/08/19	6	22.43	5	22.35	22.35	1	4,260	0.02%
2022/08/18	11	22.50	0	0.00	22.70	11	4,278	0.26%
2022/08/17	9	22.70	1	22.50	22.45	8	4,224	0.19%
2022/08/16	0.5	22.30	1	22.25	22.20	-0.5	4,189	-0.01%
2022/08/15	3	21.75	3	21.95	22.00	0	4,139	0.00%
2022/08/12	0	0.00	1	22.00	21.70	-1	4,201	-0.02%
2022/08/09	0	0.00	3	21.43	21.20	-3	4,599	-0.07%
2022/08/08	5	20.45	7	21.12	21.25	-2	4,574	-0.04%
2022/08/05	6	20.55	4	20.71	20.75	2	4,619	0.04%
2022/08/03	6	20.53	2	20.40	20.40	4	4,660	0.09%
2022/08/02	12	21.08	13	20.98	20.85	-1	4,692	-0.02%
2022/08/01	10	22.18	6	22.25	22.25	4	4,699	0.09%
2022/07/28	1	21.75	0	0.00	21.55	1	4,715	0.02%
2022/07/22	8	22.11	8	22.10	22.05	0	4,800	0.00%
2022/07/21	3	21.80	3	22.10	22.20	0	4,874	0.00%
2022/07/18	0	0.00	2	21.95	21.60	-2	4,896	-0.04%
2022/07/15	3	21.10	4	21.30	21.30	-1	4,930	-0.02%
2022/07/14	3	20.95	3	21.10	21.15	0	5,264	0.00%
2022/07/12	3	20.33	2	20.00	20.00	1	5,294	0.02%
2022/07/11	3	21.55	0	0.00	21.40	3	5,293	0.06%
2022/07/08	0	0.00	3	21.08	21.05	-3	5,279	-0.06%
2022/07/07	0	0.00	3	20.80	20.95	-3	5,266	-0.06%
2022/07/06	11	20.93	10	21.16	20.70	1	5,298	0.02%
2022/07/04	0	0.00	2	20.95	20.85	-2	5,351	-0.04%
2022/07/01	1	22.10	3	21.20	20.65	-2	5,388	-0.04%
2022/06/30	2	21.88	0	0.00	21.75	2	5,371	0.04%
2022/06/29	5	22.49	0	0.00	22.40	5	5,366	0.09%
2022/06/28	3	22.23	3	22.52	22.15	0	5,386	0.00%
2022/06/27	17	22.25	20	22.46	22.25	-3	5,420	-0.06%
2022/06/24	2	21.70	9	21.70	22.00	-7	5,444	-0.13%
2022/06/23	23	20.93	22	21.03	21.00	1	5,430	0.02%
2022/06/22	11	21.45	13	21.39	20.85	-2	5,468	-0.04%
2022/06/20	14	20.36	13	20.00	20.00	1	5,520	0.02%
2022/06/17	2	20.85	0	0.00	20.70	2	5,604	0.04%
2022/06/16	15	21.48	21	21.41	21.10	-6	5,707	-0.11%
2022/06/15	8	21.79	3	21.73	21.70	5	5,877	0.09%
2022/06/14	0	0.00	2	22.00	21.75	-2	6,252	-0.03%
2022/06/13	3	22.15	6	21.85	21.85	-3	6,849	-0.04%
2022/06/10	3	22.55	4	22.59	22.60	-1	7,077	-0.01%
2022/06/09	0	0.00	2	22.75	22.75	-2	7,165	-0.03%
2022/06/08	5	22.80	1	22.60	22.60	4	7,332	0.05%
2022/06/07	6	23.15	5	22.90	22.90	1	7,887	0.01%
2022/06/06	1	24.15	1	24.20	23.80	0	8,453	0.00%
2022/06/02	4	23.88	3	23.90	23.90	1	8,495	0.01%
2022/06/01	0	0.00	26	23.53	24.30	-26	8,407	-0.31%
2022/05/31	0	0.00	1	22.60	22.50	-1	8,252	-0.01%
2022/05/30	0	0.00	3	22.50	22.45	-3	8,545	-0.04%
2022/05/27	5	22.16	2	22.38	22.10	3	8,630	0.03%
2022/05/26	11	21.97	23	22.13	21.60	-12	8,555	-0.14%
2022/05/25	1	21.75	2	21.93	21.95	-1	8,548	-0.01%
2022/05/24	3	22.05	2	21.95	21.45	1	8,670	0.01%
2022/05/23	3	21.95	3	22.25	22.10	0	8,705	0.00%
2022/05/19	2	21.15	2	21.70	22.10	0	8,743	0.00%
2022/05/18	2	21.40	0	0.00	21.75	2	8,743	0.02%
2022/05/17	1	21.65	28	21.55	21.60	-27	8,676	-0.31%
2022/05/13	0	0.00	3	20.15	20.15	-3	8,486	-0.04%
2022/05/11	5	20.35	1	20.00	20.00	4	8,454	0.05%
2022/05/10	3	20.27	5	20.35	20.35	-2	8,498	-0.02%
2022/05/09	10	20.23	10	20.15	20.05	0	8,514	0.00%
2022/05/06	21	21.08	0	0.00	21.10	21	8,493	0.25%
2022/05/05	5	22.27	0	0.00	22.00	5	8,525	0.06%
2022/05/04	0	0.00	4	21.75	21.80	-4	8,561	-0.05%
2022/05/03	15	21.83	15	21.75	21.85	0	8,661	0.00%
2022/04/29	23	22.49	0	0.00	22.30	23	8,760	0.26%
2022/04/27	3	23.00	8	22.81	22.80	-5	8,872	-0.06%
2022/04/26	0	0.00	2	24.25	24.05	-2	8,848	-0.02%
2022/04/22	1	25.00	0	0.00	25.00	1	8,941	0.01%
2022/04/21	12	25.86	3.3	25.42	25.40	8.7	9,085	0.10%
2022/04/20	2.3	25.99	39	25.92	26.00	-36.7	9,148	-0.40%
2022/04/19	6	24.98	5	24.90	24.80	1	9,086	0.01%
2022/04/18	3	24.98	2	25.10	25.00	1	9,304	0.01%
2022/04/15	2	24.75	1	25.10	24.70	1	9,468	0.01%
2022/04/13	0	0.00	2	24.75	24.70	-2	10,506	-0.02%
2022/04/12	12	24.60	0	0.00	24.55	12	10,646	0.11%
2022/04/11	30.4	25.30	0	0.00	25.05	30.4	10,756	0.28%
2022/04/08	6	25.08	5	25.15	25.25	1	10,682	0.01%
2022/04/07	4	24.90	0	0.00	24.70	4	10,677	0.04%
2022/04/06	0	0.00	9	25.75	25.75	-9	10,653	-0.08%
2022/03/31	6	26.13	0	0.00	25.65	6	10,739	0.06%
2022/03/29	0	0.00	3	25.50	25.55	-3	10,746	-0.03%
2022/03/24	0	0.00	3	25.70	25.70	-3	11,043	-0.03%
2022/03/23	24	25.80	5	25.65	25.65	19	11,845	0.16%
2022/03/22	1	26.25	2	26.13	26.05	-1	13,165	-0.01%
2022/03/21	6	26.30	13	26.23	26.05	-7	14,711	-0.05%
2022/03/18	15	26.78	5	26.10	26.10	10	17,040	0.06%
2022/03/17	0	0.00	11	27.07	27.10	-11	19,322	-0.06%
2022/03/16	11	26.67	21	26.92	26.50	-10	20,385	-0.05%
2022/03/15	3	26.10	2	25.55	25.45	1	20,707	0.00%
2022/03/10	16	25.92	24	26.05	26.20	-8	21,469	-0.04%
2022/03/09	16	25.82	7	25.77	26.20	9	21,660	0.04%
2022/03/07	0	0.00	1	23.85	23.85	-1	21,509	0.00%
2022/03/04	4	25.41	4.2	25.03	24.90	-0.2	21,684	0.00%
2022/03/03	14.2	25.32	17	25.59	25.35	-2.8	21,615	-0.01%
2022/03/02	4	24.71	4	24.85	24.70	0	21,373	0.00%
2022/02/25	1	24.25	2	24.15	24.15	-1	21,750	0.00%
2022/02/24	1	23.70	3	23.65	23.65	-2	21,793	-0.01%
2022/02/23	0	0.00	3	24.80	24.95	-3	21,698	-0.01%
2022/02/21	12	24.97	3	24.90	24.90	9	21,665	0.04%
2022/02/18	2	25.00	0	0.00	25.00	2	21,669	0.01%
2022/02/15	6	25.24	5	25.05	25.05	1	21,722	0.00%
2022/02/14	3	25.20	0	0.00	25.15	3	21,836	0.01%
2022/02/11	5	25.90	0	0.00	25.75	5	21,847	0.02%
2022/02/10	9	26.08	3	26.00	26.00	6	21,899	0.03%
2022/02/09	0	0.00	13	26.48	26.60	-13	21,891	-0.06%
2022/02/08	0	0.00	5	26.40	26.25	-5	21,913	-0.02%
2022/02/07	8	25.34	8	26.01	25.95	0	21,992	0.00%
2022/01/26	5	25.20	13	25.30	25.30	-8	22,031	-0.04%
2022/01/25	6	25.10	7	25.09	25.00	-1	22,316	0.00%
2022/01/24	10	25.05	0	0.00	26.00	10	23,024	0.04%
2022/01/21	3	25.50	3	25.30	25.30	0	23,192	0.00%
2022/01/20	10	26.23	9	26.08	26.10	1	23,297	0.00%
2022/01/19	13	26.58	20	26.36	26.35	-7	23,323	-0.03%
2022/01/18	6	26.78	3	26.50	26.35	3	23,390	0.01%
2022/01/17	11	26.33	4	27.11	27.10	7	23,532	0.03%
2022/01/14	4	26.71	0	0.00	26.20	4	23,665	0.02%
2022/01/13	10	27.30	0	0.00	27.15	10	24,309	0.04%
2022/01/12	1	27.00	1	27.05	27.00	0	24,675	0.00%
2022/01/11	11	28.51	3	28.28	28.15	8	24,765	0.03%
2022/01/10	16	28.24	0	0.00	28.10	16	24,624	0.06%
2022/01/07	21	29.15	1	28.75	28.20	20	24,520	0.08%
2022/01/06	39	31.28	36	31.14	31.05	3	24,394	0.01%
2022/01/05	4	35.58	37	34.79	34.45	-33	24,093	-0.14%
2022/01/04	16	36.09	17	35.88	36.10	-1	24,264	0.00%
2022/01/03	1	34.35	0	0.00	34.30	1	24,600	0.00%
2021/12/30	2	34.55	0.1	34.45	34.65	1.9	24,941	0.01%
2021/12/29	1	34.75	16	34.62	34.70	-15	25,197	-0.06%
2021/12/28	1	35.00	10	34.30	34.30	-9	25,263	-0.04%
2021/12/24	4	35.13	0	35.05	35.10	4	26,824	0.01%
2021/12/23	24	35.59	6.1	35.68	35.60	17.9	27,183	0.07%
2021/12/22	27.1	35.80	28	35.50	35.40	-0.9	27,484	0.00%
2021/12/21	6	33.38	12	34.04	34.40	-6	27,531	-0.02%
2021/12/20	2	35.30	35	34.60	34.15	-33	27,380	-0.12%
2021/12/17	32.3	35.77	57	35.79	35.25	-24.7	27,196	-0.09%
2021/12/16	78	36.38	133.1	36.53	35.60	-55.1	26,325	-0.21%	大賣/
2021/12/15	201.2	34.75	162	34.52	36.30	39.2	24,950	0.16%	大買/大賣/
2021/12/14	348	33.99	411.2	33.58	34.15	-63.2	23,347	-0.27%	大買/大賣/
2021/12/13	186.2	31.57	94	31.22	33.40	92.2	20,886	0.44%	大買/
2021/12/10	76	27.74	33	29.17	30.40	43	18,473	0.23%
2021/12/09	1,024	27.02	1,021	27.89	27.65	3	17,056	0.02%	大買/大賣/
2021/12/08	35	25.70	31	25.90	25.95	4	16,201	0.02%
2021/12/07	3	25.82	8.6	25.92	25.95	-5.6	15,933	-0.04%
2021/12/06	26	25.42	22	25.31	25.45	4	15,489	0.03%
2021/12/03	13	25.40	18	25.45	24.85	-5	15,069	-0.03%
2021/12/02	2	24.73	3	24.82	24.75	-1	14,386	-0.01%
2021/12/01	3	24.20	17	24.62	24.50	-14	14,103	-0.10%
2021/11/30	60	24.28	52	24.57	24.35	8	14,088	0.06%
2021/11/29	0	0.00	2	22.50	23.10	-2	14,122	-0.01%
2021/11/26	10	23.15	4	23.08	22.90	6	14,097	0.04%
2021/11/25	15	24.23	20	24.12	23.60	-5	14,189	-0.04%
2021/11/24	2	24.55	11	24.45	24.35	-9	14,339	-0.06%
2021/11/23	8	23.21	9	23.38	23.30	-1	14,503	-0.01%
2021/11/22	0	0.00	4	23.05	23.10	-4	14,517	-0.03%
2021/11/18	6	22.53	3	22.55	22.55	3	14,843	0.02%
2021/11/17	2	23.25	0	0.00	23.10	2	14,808	0.01%
2021/11/16	9	23.28	8	23.05	23.05	1	14,889	0.01%
2021/11/12	26	23.32	5	23.19	23.15	21	14,989	0.14%
2021/11/11	4	24.55	10	24.44	23.85	-6	14,937	-0.04%
2021/11/10	5	24.17	2	24.15	24.10	3	14,941	0.02%
2021/11/09	4	24.21	6	24.38	24.30	-2	15,260	-0.01%
2021/11/08	16	23.92	4	23.85	23.85	12	15,243	0.08%
2021/11/05	7	24.03	4	23.90	23.90	3	15,409	0.02%
2021/11/04	11	24.25	326	24.00	24.50	-315	15,561	-2.02%	大賣/鉅額交易
2021/11/03	5	24.14	15	24.05	24.05	-10	15,566	-0.06%
2021/11/02	7	25.09	4	24.40	24.40	3	15,637	0.02%
2021/11/01	335	26.12	25	26.24	25.65	310	15,596	1.99%	大買/鉅額交易
2021/10/29	4	25.40	7	25.39	25.00	-3	15,443	-0.02%
2021/10/28	3	24.80	5	25.23	24.90	-2	15,383	-0.01%
2021/10/27	5	24.99	3	24.85	24.85	2	15,290	0.01%
2021/10/26	13.5	24.97	7	24.75	24.75	6.5	15,455	0.04%
2021/10/25	5	25.35	4	25.15	25.30	1	15,686	0.01%
2021/10/22	2.5	24.87	1	25.05	24.70	1.5	16,147	0.01%
2021/10/21	25	25.62	17	25.74	25.70	8	17,241	0.05%
2021/10/20	17	24.72	13	24.96	25.20	4	16,929	0.02%
2021/10/19	9	24.20	19	24.19	24.30	-10	16,735	-0.06%
2021/10/18	18	23.66	15	23.94	23.90	3	16,698	0.02%
2021/10/15	3	23.90	2	23.80	23.80	1	17,324	0.01%
2021/10/14	19	23.87	19	24.01	23.80	0	18,321	0.00%
2021/10/13	16	24.08	10	24.19	23.70	6	19,334	0.03%
2021/10/12	39	23.77	40	23.39	23.35	-1	19,792	-0.01%
2021/10/08	8	23.74	21	24.26	24.30	-13	19,908	-0.07%
2021/10/07	20	23.39	20	23.37	23.75	0	19,503	0.00%
2021/10/06	5	22.33	11	22.80	23.10	-6	19,397	-0.03%
2021/10/05	6	21.58	3	21.60	22.20	3	19,306	0.02%
2021/10/04	33	22.65	23	23.01	21.70	10	19,567	0.05%
2021/10/01	110	24.97	106	25.01	23.20	4	19,369	0.02%	大買/大賣/
2021/09/30	125	23.83	126	23.75	24.50	-1	18,112	-0.01%	大買/大賣/
2021/09/29	26	23.11	44	23.16	23.00	-18	17,935	-0.10%
2021/09/28	2	23.05	2	22.85	22.75	0	18,456	0.00%
2021/09/27	0	0.00	2	21.95	21.95	-2	18,367	-0.01%
2021/09/24	1	21.90	1	21.90	21.70	0	18,705	0.00%
2021/09/23	13	21.62	5	21.69	21.65	8	19,299	0.04%
2021/09/22	2	21.90	1	21.60	21.60	1	19,740	0.01%
2021/09/17	10	22.46	9	22.48	22.40	1	19,797	0.01%
2021/09/16	3	22.20	6	22.16	22.15	-3	20,258	-0.01%
2021/09/15	0	0.00	2	22.85	22.25	-2	20,379	-0.01%
2021/09/14	13	22.91	0	0.00	22.30	13	21,134	0.06%
2021/09/13	3	23.15	3	22.85	22.85	0	21,216	0.00%
2021/09/10	5	22.79	5	22.80	22.75	0	21,388	0.00%
2021/09/09	3	22.50	6	22.70	22.75	-3	21,431	-0.01%
2021/09/08	12	22.68	3	22.25	22.25	9	22,070	0.04%
2021/09/07	3	23.20	1	22.95	22.95	2	22,166	0.01%
2021/09/06	3	24.60	10	24.75	23.90	-7	22,117	-0.03%
2021/09/03	18	24.45	20	24.13	24.65	-2	21,970	-0.01%
2021/09/02	1	24.55	4	24.25	24.00	-3	21,851	-0.01%
2021/09/01	3	24.02	0	0.00	23.85	3	21,561	0.01%
2021/08/31	2	23.70	2	24.00	24.05	0	21,504	0.00%
2021/08/30	18	24.02	18	23.75	23.90	0	21,364	0.00%
2021/08/27	11	24.56	11	24.55	23.50	0	21,060	0.00%
2021/08/26	4	22.53	5	22.71	22.80	-1	20,555	0.00%
2021/08/25	5	22.79	6	22.75	22.60	-1	20,486	0.00%
2021/08/24	0	0.00	2	21.35	21.35	-2	20,222	-0.01%
2021/08/23	7	21.91	1	22.05	22.10	6	20,189	0.03%
2021/08/20	3	21.37	11	21.19	21.25	-8	20,138	-0.04%
2021/08/19	3	21.65	1	20.90	20.60	2	20,012	0.01%
2021/08/18	5	21.63	2	21.55	22.00	3	19,952	0.02%
2021/08/17	1	20.80	2	21.75	20.80	-1	19,913	-0.01%
2021/08/16	6	22.38	1	22.00	21.50	5	19,836	0.03%
2021/08/13	6	23.07	5	23.00	22.75	1	19,689	0.01%
2021/08/12	5	23.85	0	0.00	24.15	5	19,372	0.03%
2021/08/11	2	24.93	1	25.15	23.50	1	19,349	0.01%
2021/08/10	3	25.10	5	25.50	25.05	-2	19,164	-0.01%
2021/08/09	8	26.22	6	25.55	25.55	2	18,994	0.01%
2021/08/06	13	26.75	12	27.37	26.55	1	18,935	0.01%
2021/08/05	7	27.14	9	27.04	27.15	-2	18,780	-0.01%
2021/08/04	25	27.72	42	27.55	27.00	-17	18,538	-0.09%
2021/08/03	10	25.91	24	26.65	27.00	-14	17,893	-0.08%
2021/08/02	6	25.82	10	25.79	25.75	-4	17,642	-0.02%
2021/07/30	16	26.46	8	26.48	26.30	8	17,515	0.05%
2021/07/29	26	26.30	21	26.62	26.65	5	17,276	0.03%
2021/07/28	48	26.29	22	25.79	26.30	26	16,920	0.15%
2021/07/27	124	28.01	132	27.36	25.35	-8	16,278	-0.05%	大買/大賣/
2021/07/26	27	27.54	10	27.73	27.90	17	14,976	0.11%
2021/07/23	6	25.40	58	25.28	25.40	-52	14,490	-0.36%
2021/07/22	14	26.76	42	27.35	25.90	-28	14,177	-0.20%
2021/07/21	93	27.39	9	27.61	26.70	84	13,854	0.61%
2021/07/20	64	26.44	89	26.34	27.65	-25	13,150	-0.19%
2021/07/19	34	25.66	25	26.13	26.25	9	12,038	0.07%
2021/07/16	121	24.10	131	23.77	23.90	-10	10,756	-0.09%	大買/大賣/
2021/07/15	20	23.20	38	23.01	23.15	-18	9,986	-0.18%
2021/07/14	23	21.98	16	22.32	22.20	7	9,564	0.07%
2021/07/13	20	23.13	19	23.04	22.20	1	9,503	0.01%
2021/07/12	23	23.96	24	24.13	23.90	-1	9,256	-0.01%
2021/07/09	15	23.70	36	23.83	23.65	-21	9,081	-0.23%
2021/07/08	26	23.14	23	23.18	23.05	3	8,870	0.03%
2021/07/07	10	23.07	10	23.30	22.70	0	9,030	0.00%
2021/07/06	22	23.30	1	23.50	23.05	21	9,028	0.23%
2021/07/05	16	23.01	49.2	23.38	24.05	-33.2	8,886	-0.37%
2021/07/02	8	22.58	5	22.92	22.15	3	8,261	0.04%
2021/07/01	19	23.18	5	23.39	22.95	14	8,242	0.17%
2021/06/30	53	23.72	64	22.71	23.50	-11	7,909	-0.14%
2021/06/29	19	22.99	2	22.30	22.15	17	7,322	0.23%
2021/06/28	23	21.54	26	21.88	21.60	-3	6,873	-0.04%
2021/06/25	4	22.19	20	21.95	21.90	-16	6,750	-0.24%
2021/06/24	12	21.40	20	21.18	21.20	-8	6,257	-0.13%
2021/06/23	28	21.95	42.1	21.55	21.40	-14.1	6,162	-0.23%
2021/06/22	20.1	20.76	19	21.35	20.50	1.1	5,337	0.02%
2021/06/21	3	19.55	37	20.93	20.80	-34	5,233	-0.65%
2021/06/18	20	20.21	3	20.05	20.05	17	5,013	0.34%
2021/06/17	46	20.89	10	21.48	20.70	36	4,993	0.72%
2021/06/16	0	0.00	4	20.65	20.65	-4	4,348	-0.09%
2021/06/15	0	0.00	3	18.80	18.80	-3	4,324	-0.07%
2021/06/11	8	18.55	0	0.00	18.35	8	4,290	0.19%
2021/06/10	0	0.00	3	19.05	19.05	-3	4,257	-0.07%
2021/06/09	5	18.74	0	0.00	18.35	5	4,233	0.12%
2021/06/08	3	19.25	3	18.80	18.80	0	4,261	0.00%
2021/06/07	2	18.75	0	0.00	18.50	2	4,275	0.05%
2021/06/04	6	19.23	3	18.95	18.95	3	4,312	0.07%
2021/06/01	0	0.00	7	19.44	19.50	-7	4,277	-0.16%
2021/05/31	3	18.85	6	18.85	18.85	-3	4,228	-0.07%
2021/05/28	9	18.93	0	0.00	18.80	9	4,219	0.21%
2021/05/27	3	18.55	6	18.80	18.75	-3	4,270	-0.07%
2021/05/26	3	18.55	0	0.00	18.65	3	4,355	0.07%
2021/05/25	1	18.95	0	0.00	18.55	1	4,532	0.02%
2021/05/24	0	0.00	6	18.05	18.85	-6	4,727	-0.13%
2021/05/21	2	18.20	2	18.00	18.00	0	4,723	0.00%
2021/05/20	2	18.10	2	18.80	17.60	0	4,758	0.00%
2021/05/19	5	16.78	11	17.01	18.30	-6	4,739	-0.13%
2021/05/18	2	16.20	2	17.18	17.15	0	4,700	0.00%
2021/05/17	2	16.10	0	0.00	15.75	2	4,682	0.04%
2021/05/14	2	17.45	9	17.45	17.45	-7	4,613	-0.15%
2021/05/12	6	17.03	0	0.00	16.00	6	4,576	0.13%
2021/05/11	3	18.05	3	18.30	17.70	0	4,523	0.00%
2021/05/10	3	19.00	43	18.99	18.90	-40	4,524	-0.88%
2021/05/07	6	18.95	28	19.11	19.15	-22	4,558	-0.48%
2021/05/06	5	18.87	8	18.74	19.10	-3	4,578	-0.07%
2021/05/05	6.1	18.25	6	18.50	18.20	0.1	4,576	0.00%
2021/05/04	10	18.11	3	18.30	18.10	7	4,596	0.15%
2021/05/03	5	20.05	7	19.89	19.60	-2	4,575	-0.04%
2021/04/29	3.2	20.15	3	19.95	19.95	0.2	4,618	0.00%
2021/04/28	3	20.20	1	20.20	20.20	2	4,679	0.04%
2021/04/26	3	20.35	3	20.35	20.35	0	4,840	0.00%
2021/04/23	0	0.00	4	20.60	20.60	-4	4,836	-0.08%
2021/04/22	2.1	20.62	0	0.00	20.20	2.1	4,866	0.04%
2021/04/21	8	21.05	3	21.05	21.05	5	4,813	0.10%
2021/04/20	3	21.50	8	21.30	21.30	-5	4,811	-0.10%
2021/04/19	6	21.10	3	20.90	20.90	3	4,826	0.06%
2021/04/16	5	21.25	4	21.41	21.25	1	4,837	0.02%
2021/04/15	6	21.20	3	21.00	21.00	3	4,988	0.06%
2021/04/14	10	21.60	0	0.00	21.25	10	5,107	0.20%
2021/04/13	20	23.38	9.6	23.26	22.45	10.4	5,009	0.21%
2021/04/12	9	21.50	0	0.00	22.15	9	4,725	0.19%
2021/04/09	46	22.00	3	21.58	21.95	43	4,628	0.93%
2021/04/08	8	22.31	8.3	21.71	22.40	-0.3	4,526	-0.01%
2021/04/07	0	0.00	4	21.25	21.25	-4	4,276	-0.09%
2021/04/06	5	20.00	0	0.00	19.90	5	4,230	0.12%
2021/03/31	5	20.48	4	20.30	20.30	1	4,323	0.02%
2021/03/30	4	20.55	2	20.50	20.50	2	4,477	0.04%
2021/03/29	0	0.00	24	20.00	20.50	-24	4,671	-0.51%
2021/03/26	4	20.26	5	19.90	19.90	-1	4,684	-0.02%
2021/03/25	3	20.70	3	20.40	20.40	0	4,667	0.00%
2021/03/23	3	21.35	0	0.00	20.65	3	4,682	0.06%
2021/03/22	1	21.45	20	21.60	21.55	-19	4,673	-0.41%
2021/03/19	0	0.00	2	20.95	20.90	-2	4,662	-0.04%
2021/03/18	26	21.44	9	21.55	21.45	17	4,690	0.36%
2021/03/17	6	20.83	4	20.81	20.75	2	4,623	0.04%
2021/03/16	3	20.85	3	20.60	20.60	0	4,641	0.00%
2021/03/15	5	21.01	3	20.95	20.95	2	4,684	0.04%
2021/03/12	3	20.80	3	20.65	20.65	0	4,691	0.00%
2021/03/11	3	20.70	3	20.42	20.40	0	4,768	0.00%
2021/03/10	5	20.33	4	20.64	20.80	1	4,804	0.02%
2021/03/04	3	20.65	2	20.15	20.15	1	5,179	0.02%
2021/03/03	0	0.00	11	20.60	20.65	-11	5,239	-0.21%
2021/03/02	3	21.05	2	20.50	20.50	1	5,440	0.02%
2021/02/26	2	21.05	2	21.35	21.50	0	5,823	0.00%
2021/02/25	13	21.08	11	21.18	21.30	2	6,094	0.03%
2021/02/24	0	0.00	4.8	21.62	21.70	-4.8	5,988	-0.08%
2021/02/23	2	20.15	1	20.00	19.75	1	5,865	0.02%
2021/02/22	5	20.00	0	0.00	20.15	5	6,072	0.08%
2021/02/19	0	0.00	5	19.57	19.65	-5	6,323	-0.08%
2021/02/18	5	18.85	0	0.00	19.00	5	6,437	0.08%
2021/02/17	0	0.00	25	18.00	18.60	-25	6,572	-0.38%
2021/02/05	0.1	17.80	0	0.00	17.75	0.1	6,628	0.00%
2021/02/04	0	0.00	3	17.93	17.80	-3	6,927	-0.04%
2021/02/03	2	19.10	1	19.25	18.40	1	7,098	0.01%
2021/02/01	1	17.35	4	17.20	17.65	-3	7,307	-0.04%
2021/01/29	0	0.00	8	17.41	17.40	-8	7,530	-0.11%
2021/01/28	2	17.88	20	18.50	17.85	-18	7,696	-0.23%
2021/01/26	6	18.70	0	0.00	18.70	6	8,017	0.07%
2021/01/22	1	19.40	2	19.15	19.20	-1	8,298	-0.01%
2021/01/21	1.1	19.47	2	18.30	18.30	-0.9	8,298	-0.01%
2021/01/20	2	19.75	4	19.95	19.15	-2	8,293	-0.02%
2021/01/15	5	20.65	10	20.73	20.45	-5	8,300	-0.06%
2021/01/14	1	21.40	0	0.00	21.00	1	8,326	0.01%
2021/01/12	6	21.58	0	0.00	21.00	6	8,381	0.07%
2021/01/11	5	21.60	7	22.06	21.80	-2	8,464	-0.02%
2021/01/08	4	21.36	0	0.00	21.50	4	8,925	0.05%
2021/01/07	0	0.00	27.4	22.10	22.40	-27.4	9,502	-0.29%
2021/01/06	7	20.79	0	0.00	20.40	7	9,713	0.07%
2021/01/05	19	21.58	5	21.92	21.40	14	10,238	0.14%
2021/01/04	7	21.61	6	22.03	21.60	1	10,391	0.01%
2020/12/31	2	21.55	4	22.00	21.65	-2	10,721	-0.02%
2020/12/30	35	22.18	0	0.00	21.80	35	10,925	0.32%
2020/12/29	0	0.00	8	21.93	21.95	-8	11,227	-0.07%
2020/12/28	3	21.75	15	21.63	21.50	-12	11,371	-0.11%
2020/12/25	8	22.04	1	21.80	21.80	7	11,685	0.06%
2020/12/24	4	22.45	10	22.56	22.45	-6	11,718	-0.05%
2020/12/23	27	22.76	21	22.61	22.95	6	11,717	0.05%
2020/12/22	12	21.90	2	21.53	21.00	10	11,892	0.08%
2020/12/21	10	21.71	1.6	21.90	21.65	8.4	12,055	0.07%
2020/12/18	1	22.45	0	0.00	22.15	1	12,180	0.01%
2020/12/17	1	22.05	0	0.00	22.05	1	12,223	0.01%
2020/12/16	5	22.45	0	0.00	22.35	5	12,270	0.04%
2020/12/15	0	0.00	1	22.55	22.00	-1	12,315	-0.01%
2020/12/14	0	0.00	7	22.31	22.85	-7	12,323	-0.06%
2020/12/11	23	21.58	1	22.20	21.35	22	12,307	0.18%
2020/12/10	1	22.20	0	0.00	22.20	1	12,334	0.01%
2020/12/08	3	23.13	3	23.20	22.90	0	12,656	0.00%
2020/12/07	14	22.38	5	23.02	23.40	9	13,133	0.07%
2020/12/04	3	23.00	24	23.11	22.75	-21	13,364	-0.16%
2020/12/03	5	23.53	24	24.14	23.15	-19	13,867	-0.14%
2020/12/02	26	23.20	3	23.10	23.10	23	13,973	0.16%
2020/12/01	3	23.90	4	24.05	24.00	-1	14,237	-0.01%
2020/11/30	3	25.15	5	24.91	24.70	-2	14,450	-0.01%
2020/11/27	1	24.55	6	24.75	24.65	-5	14,545	-0.03%
2020/11/26	13	25.29	25	25.74	24.75	-12	14,519	-0.08%
2020/11/25	35	24.71	41	25.36	25.65	-6	14,371	-0.04%
2020/11/24	2	24.50	25	23.64	24.60	-23	13,961	-0.16%
2020/11/23	1	22.45	3	22.30	22.40	-2	13,628	-0.01%
2020/11/20	4	22.71	2	22.95	22.55	2	13,572	0.01%
2020/11/19	27	22.68	4	22.90	22.75	23	13,462	0.17%
2020/11/18	14	22.12	10	22.00	22.05	4	13,275	0.03%
2020/11/17	0	0.00	8	22.48	22.55	-8	13,054	-0.06%
2020/11/16	8	21.36	4	21.04	20.50	4	13,047	0.03%
2020/11/13	2	21.83	0	0.00	21.80	2	13,061	0.02%
2020/11/12	13	22.46	8	21.52	22.50	5	13,178	0.04%
2020/11/11	7	23.51	4	23.59	23.10	3	13,253	0.02%
2020/11/10	0	0.00	4	25.10	24.30	-4	13,289	-0.03%
2020/11/09	9	24.87	1	25.15	24.95	8	13,243	0.06%
2020/11/06	26	25.15	6	25.73	24.95	20	13,207	0.15%
2020/11/05	16	24.42	0.1	25.40	25.40	15.9	13,224	0.12%
2020/11/04	6	23.91	6	23.76	23.10	0	13,212	0.00%
2020/11/03	0	0.00	9	24.69	24.40	-9	13,011	-0.07%
2020/11/02	10	25.15	6.1	24.81	24.60	3.9	12,901	0.03%
2020/10/30	0	0.00	11	27.08	25.80	-11	12,649	-0.09%
2020/10/29	0	0.00	1	26.25	26.60	-1	12,575	-0.01%
2020/10/27	0	0.00	4	27.01	26.95	-4	12,435	-0.03%
2020/10/26	5	25.60	4	25.15	26.35	1	12,364	0.01%
2020/10/22	2	24.00	2	24.20	24.15	0	12,314	0.00%
2020/10/21	2	25.18	1	24.95	24.60	1	12,268	0.01%
2020/10/19	0.1	25.00	10	24.70	25.50	-9.9	12,204	-0.08%
2020/10/16	28.8	25.83	34	25.41	25.60	-5.2	12,108	-0.04%
2020/10/15	53.2	26.99	94	26.53	27.30	-40.8	11,627	-0.35%
2020/10/14	11	25.14	11	25.52	25.60	0	10,878	0.00%
2020/10/13	25	22.36	6.8	22.87	23.30	18.2	10,573	0.17%
2020/10/12	1	20.80	1	21.20	21.20	0	10,034	0.00%
2020/10/08	37	19.11	9	18.91	19.30	28	9,959	0.28%
2020/10/07	10	18.24	43	18.25	18.20	-33	9,743	-0.34%
2020/10/06	44	18.21	5	18.53	18.20	39	9,563	0.41%
2020/10/05	12	17.44	0	0.00	17.30	12	9,367	0.13%
2020/09/30	0	0.00	16.1	17.58	17.65	-16.1	9,427	-0.17%
2020/09/29	15	16.35	0	0.00	16.05	15	9,283	0.16%
2020/09/28	1	17.90	3	17.22	17.05	-2	9,207	-0.02%
2020/09/25	8	18.29	75	17.76	18.00	-67	9,075	-0.74%
2020/09/24	39	17.51	0	0.00	17.70	39	8,761	0.45%
2020/09/23	0	0.00	18	16.62	17.20	-18	8,753	-0.21%
2020/09/22	20	15.78	4	15.70	15.65	16	8,617	0.19%
2020/09/21	6	16.75	11	16.45	16.40	-5	8,550	-0.06%
2020/09/18	1	16.35	22	16.20	16.40	-21	8,478	-0.25%
2020/09/17	25	16.02	3	15.75	16.05	22	8,404	0.26%
2020/09/16	8	15.71	1	16.20	15.70	7	8,334	0.08%
2020/09/15	1	15.85	13	16.30	16.00	-12	8,297	-0.14%
2020/09/14	13	16.02	4	15.76	15.70	9	8,416	0.11%
2020/09/11	6	16.27	45.8	16.35	16.80	-39.8	8,260	-0.48%
2020/09/10	50	16.96	11.4	17.01	17.30	38.6	8,010	0.48%
2020/09/09	7	14.79	8.5	14.84	15.75	-1.5	7,491	-0.02%
2020/09/08	19.5	14.65	13	15.04	14.35	6.5	7,163	0.09%
2020/09/07	6	15.22	0	0.00	15.30	6	6,596	0.09%
2020/09/04	11	13.46	7.6	13.40	13.95	3.4	6,397	0.05%
2020/09/03	1	12.70	14	12.24	12.70	-13	6,019	-0.22%
2020/09/02	4	10.73	3	11.50	11.55	1	5,709	0.02%
2020/09/01	3	10.60	0	0.00	10.60	3	5,509	0.05%
2020/08/31	3	10.75	2	10.75	10.70	1	5,462	0.02%
2020/08/28	4	10.43	3	10.40	10.40	1	5,376	0.02%
2020/08/26	3	10.40	0.2	10.50	10.50	2.8	5,302	0.05%
2020/08/25	0	0.00	6	10.60	10.60	-6	5,263	-0.11%
2020/08/24	4	10.31	15	10.34	10.25	-11	5,193	-0.21%
2020/08/21	11	10.55	0	0.00	10.50	11	5,145	0.21%
2020/08/20	20	10.19	3	10.60	10.80	17	5,063	0.34%
2020/08/19	3	11.05	28	10.86	10.55	-25	4,902	-0.51%
2020/08/18	3	11.30	0	0.00	11.45	3	4,732	0.06%
2020/08/17	8	11.05	11	11.35	11.60	-3	4,539	-0.07%
2020/08/14	1	10.60	39	10.43	10.65	-38	4,172	-0.91%
2020/08/12	2	9.81	22	9.81	9.89	-20	3,892	-0.51%
2020/08/11	66	9.86	1	10.10	9.60	65	3,775	1.72%
2020/08/10	10	9.40	44.8	9.65	9.85	-34.8	3,524	-0.99%
2020/08/07	0	0.00	4	8.96	8.96	-4	3,352	-0.12%
2020/08/06	6	8.89	6	8.98	8.84	0	3,355	0.00%
2020/08/04	3	8.92	0	0.00	8.82	3	3,334	0.09%
2020/07/30	3	8.95	0	0.00	8.90	3	3,502	0.09%
2020/07/29	0	0.00	5	8.80	8.94	-5	3,472	-0.14%
2020/07/27	13	8.65	0	0.00	8.55	13	3,415	0.38%
2020/07/24	3	8.84	5	8.76	8.76	-2	3,416	-0.06%
2020/07/23	5	9.10	3	8.93	8.93	2	3,410	0.06%
2020/07/22	0	0.00	0.6	9.10	9.11	-0.6	3,411	-0.02%
2020/07/17	0	0.00	8	8.89	8.75	-8	3,319	-0.24%
2020/07/16	5	9.26	0	0.00	9.08	5	3,288	0.15%
2020/07/15	5	9.26	0	0.00	9.17	5	3,243	0.15%
2020/07/14	5	9.00	12	9.15	9.20	-7	3,177	-0.22%
2020/07/13	3	9.06	4	9.07	9.02	-1	3,049	-0.03%
2020/07/10	7	9.12	0	0.00	9.00	7	3,014	0.23%
2020/07/09	2	9.38	6	9.47	9.48	-4	2,863	-0.14%
2020/07/08	2	9.07	32	8.93	8.90	-30	2,591	-1.16%
2020/07/07	0	0.00	5	8.47	8.47	-5	2,372	-0.21%
2020/07/06	10	8.52	0	0.00	8.51	10	2,323	0.43%
2020/07/03	11	8.53	10	8.44	8.44	1	2,293	0.04%
2020/07/02	12	8.61	0.6	8.61	8.58	11.4	2,230	0.51%
2020/07/01	10	8.96	0	0.00	8.94	10	2,020	0.49%
2020/06/30	15	8.79	2	8.84	8.78	13	1,999	0.65%
2020/06/23	20	8.97	5	8.92	8.92	15	2,043	0.73%
2020/06/22	24	9.05	9.2	9.18	9.00	14.8	2,057	0.72%
2020/06/19	7	9.39	55	9.00	9.18	-48	2,040	-2.35%
2020/06/15	0	0.00	10	8.92	8.90	-10	1,839	-0.54%
2020/06/12	6	8.87	0	0.00	8.88	6	1,827	0.33%
2020/06/11	0	0.00	7	9.19	9.09	-7	1,833	-0.38%
2020/06/10	5	9.23	0	0.00	9.09	5	1,838	0.27%
2020/06/09	5	9.48	5	9.28	9.28	0	1,859	0.00%
2020/06/08	10	9.60	15	9.58	9.55	-5	1,868	-0.27%
2020/06/05	0	0.00	5	9.53	9.53	-5	1,862	-0.27%
2020/06/04	2	9.48	2	9.50	9.51	0	1,878	0.00%
2020/06/02	1	9.50	11	9.55	9.36	-10	2,092	-0.48%
2020/05/28	5	9.42	0	0.00	9.23	5	2,186	0.23%
2020/05/22	5	9.68	1	9.58	9.43	4	2,317	0.17%
2020/05/21	3	9.71	12	9.72	9.75	-9	2,329	-0.39%
2020/05/20	0	0.00	2	9.57	9.56	-2	2,348	-0.09%
2020/05/18	10	9.61	0	0.00	9.40	10	2,421	0.41%
2020/05/14	10	10.48	0	0.00	10.05	10	2,644	0.38%
2020/05/13	0	0.00	5	10.80	10.60	-5	2,679	-0.19%
2020/05/11	12	10.52	7	10.54	10.45	5	2,791	0.18%
2020/05/08	13	11.09	14	10.74	10.60	-1	2,831	-0.04%
2020/05/07	182	10.25	195	10.48	10.55	-13	2,836	-0.46%	大買/大賣/
2020/05/06	0	0.00	5	9.75	9.75	-5	2,735	-0.18%
2020/05/04	15	9.81	5	9.76	9.76	10	2,753	0.36%
2020/04/30	7	10.19	10	10.05	10.05	-3	2,749	-0.11%
2020/04/29	15	9.96	0	0.00	9.98	15	2,739	0.55%
2020/04/24	0	0.00	5	9.43	9.38	-5	2,712	-0.18%
2020/04/23	0	0.00	5	9.41	9.41	-5	2,759	-0.18%
2020/04/22	5	9.15	0	0.00	9.24	5	2,757	0.18%
2020/04/21	5	9.67	10	9.49	9.12	-5	2,756	-0.18%
2020/04/20	5	9.83	0	0.00	9.71	5	2,735	0.18%
2020/04/17	6	10.29	0	0.00	9.90	6	2,767	0.22%
2020/04/16	5	9.68	10	9.78	9.77	-5	2,737	-0.18%
2020/04/15	10	9.72	5	9.63	9.63	5	2,734	0.18%
2020/04/14	0	0.00	11	9.47	9.45	-11	2,765	-0.40%
2020/04/13	5	9.38	7	9.33	9.33	-2	2,783	-0.07%
2020/04/10	20	9.37	11	9.40	9.40	9	2,855	0.32%
2020/04/09	15	9.40	11	9.42	9.42	4	2,869	0.14%
2020/04/08	2	9.35	27	9.39	9.43	-25	2,901	-0.86%
2020/04/07	25	9.26	5	9.30	9.19	20	2,899	0.69%
2020/04/06	5	9.12	5	9.10	9.10	0	2,939	0.00%
2020/04/01	5	9.10	0	0.00	9.14	5	2,950	0.17%
2020/03/31	0	0.00	13	9.22	9.03	-13	3,021	-0.43%
2020/03/27	13	8.80	0	0.00	8.68	13	2,969	0.44%
2020/03/26	1	8.85	11	8.75	8.90	-10	2,939	-0.34%
2020/03/25	1	8.35	3	8.38	8.38	-2	2,949	-0.07%
2020/03/24	5	7.85	5	7.91	7.98	0	2,935	0.00%
2020/03/23	3	7.75	0	0.00	7.55	3	2,916	0.10%
2020/03/20	23	8.19	9	8.16	8.16	14	2,917	0.48%
2020/03/18	10	8.89	2	8.96	8.69	8	2,879	0.28%
2020/03/17	5	8.85	3	8.98	8.80	2	2,865	0.07%
2020/03/13	0	0.00	1	10.15	10.15	-1	2,852	-0.04%
2020/03/12	10	11.40	2	11.35	11.00	8	2,828	0.28%
2020/03/11	0	0.00	1	12.10	11.70	-1	2,811	-0.04%
2020/03/10	5	11.85	6	11.95	12.20	-1	2,841	-0.04%
2020/03/09	2	12.75	0	0.00	12.10	2	2,892	0.07%
2020/03/06	0	0.00	10	12.90	13.20	-10	2,896	-0.35%
2020/03/05	0	0.00	8	12.78	13.05	-8	2,797	-0.29%
2020/03/04	5	12.00	4	11.90	11.90	1	2,916	0.03%
2020/03/03	0	0.00	1	12.15	12.10	-1	2,936	-0.03%
2020/03/02	18	11.72	3	11.90	11.90	15	2,929	0.51%
2020/02/26	8	12.85	9	12.96	12.90	-1	2,873	-0.03%
2020/02/25	5	12.90	18	12.87	12.90	-13	2,931	-0.44%
2020/02/21	5	13.65	0	0.00	13.25	5	2,865	0.17%
2020/02/20	11	13.72	6	13.85	13.70	5	2,838	0.18%
2020/02/19	1	14.00	0	0.00	13.75	1	2,819	0.04%
2020/02/18	10	13.80	7	13.64	13.65	3	2,760	0.11%
2020/02/17	97	13.10	115	13.42	13.90	-18	2,688	-0.67%	大賣/
2020/02/14	37	12.35	37	12.59	12.75	0	2,499	0.00%
2020/02/13	34	12.56	50	12.64	12.65	-16	2,439	-0.66%
2020/02/12	8	11.92	0	0.00	11.95	8	2,342	0.34%
2020/02/11	13	11.84	0	0.00	11.85	13	2,321	0.56%
2020/02/10	5	12.10	0	0.00	12.25	5	2,273	0.22%
2020/02/03	0.4	11.20	0	0.00	11.10	0.4	2,169	0.02%
2020/01/31	10	11.80	0	0.00	11.85	10	2,167	0.46%
2020/01/20	0	0.00	0.1	12.80	12.90	-0.1	2,133	-0.01%
2020/01/14	0	0.00	5	12.75	12.75	-5	2,316	-0.22%
2020/01/10	0	0.00	50	12.80	12.70	-50	2,273	-2.20%
2020/01/06	5	13.10	0	0.00	12.80	5	2,360	0.21%
2020/01/03	5	12.60	5	12.90	12.65	0	2,296	0.00%
2020/01/02	0	0.00	8	13.02	12.75	-8	2,330	-0.34%
2019/12/27	4	12.50	4	12.33	12.50	0	2,317	0.00%
2019/12/26	7.4	12.45	0	0.00	12.60	7.4	2,325	0.32%
2019/12/18	10	12.05	0	0.00	12.00	10	2,505	0.40%
2019/12/13	0	0.00	22.9	11.85	11.90	-22.9	2,580	-0.89%
2019/12/05	0	0.00	10	12.50	12.35	-10	2,619	-0.38%
2019/12/03	0	0.00	1.2	12.61	12.65	-1.2	2,504	-0.05%
2019/12/02	0.4	11.45	1.2	11.45	11.50	-0.8	2,403	-0.03%
2019/11/22	1	7.70	0	0.00	7.55	1	2,379	0.04%
2019/10/31	2	7.57	0	0.00	7.48	2	2,683	0.07%
2019/10/29	0	0.00	30	7.73	7.58	-30	3,006	-1.00%
2019/10/18	2	7.54	2	7.65	7.51	0	3,573	0.00%
2019/10/09	0	0.00	1	7.02	7.02	-1	3,391	-0.03%
2019/10/08	0	0.00	1	7.11	7.11	-1	3,465	-0.03%
2019/10/04	0	0.00	3	7.77	7.51	-3	3,412	-0.09%
2019/10/03	0	0.00	2	7.95	7.95	-2	3,368	-0.06%
2019/09/27	10	8.43	10	8.47	8.33	0	3,310	0.00%
2019/09/19	0	0.00	2	8.28	8.24	-2	3,444	-0.06%
2019/09/16	14	8.56	14	8.70	8.55	0	3,442	0.00%
2019/09/12	1	8.60	0	0.00	8.46	1	3,367	0.03%
2019/09/05	0	0.00	1	8.30	8.26	-1	3,577	-0.03%
2019/09/04	0	0.00	6	8.21	8.25	-6	3,590	-0.17%
2019/08/26	0	0.00	5	8.05	8.05	-5	4,162	-0.12%
2019/08/21	5	8.28	0	0.00	8.22	5	4,146	0.12%
2019/08/20	1	8.24	6	8.31	8.22	-5	4,161	-0.12%
2019/08/14	5	8.31	0	0.00	8.25	5	4,423	0.11%
2019/08/13	6	8.52	0	0.00	8.37	6	4,578	0.13%
2019/08/08	1	8.21	0	0.00	8.23	1	5,243	0.02%
2019/08/05	0	0.00	7	8.67	8.35	-7	5,190	-0.13%
2019/08/02	11	9.10	7	8.95	8.88	4	5,134	0.08%
2019/08/01	7	9.26	10	9.25	9.13	-3	5,062	-0.06%
2019/07/31	111	9.20	108	9.26	9.26	3	5,053	0.06%	大買/大賣/
2019/07/30	2	8.98	7	9.11	8.90	-5	4,943	-0.10%
2019/07/29	33	9.00	0	0.00	9.13	33	4,788	0.69%
2019/07/26	0	0.00	2	8.38	8.39	-2	4,538	-0.04%
2019/07/25	2	8.65	0	0.00	8.49	2	4,455	0.04%
2019/07/24	0	0.00	5	8.54	8.53	-5	4,403	-0.11%
2019/07/17	5	8.35	2	8.32	8.32	3	4,298	0.07%
2019/07/12	0	0.00	6	8.50	8.35	-6	4,277	-0.14%
2019/07/11	5	8.28	1	8.30	8.26	4	4,216	0.09%
2019/07/09	0	0.00	3	8.32	8.29	-3	4,237	-0.07%
2019/07/05	4	8.34	0	0.00	8.35	4	4,231	0.09%
2019/07/04	0	0.00	1	8.55	8.43	-1	4,228	-0.02%
2019/07/03	1	8.42	0	0.00	8.38	1	4,234	0.02%
2019/07/02	4	8.62	8	8.70	8.60	-4	4,161	-0.10%
2019/07/01	2	8.07	0	0.00	8.05	2	4,017	0.05%
2019/06/27	0	0.00	1	8.38	8.31	-1	4,112	-0.02%
2019/06/26	0	0.00	5	8.39	8.34	-5	4,215	-0.12%
2019/06/21	1	8.40	0	0.00	8.55	1	4,203	0.02%
2019/06/20	5	8.83	0	0.00	8.80	5	4,160	0.12%
2019/06/19	5	8.87	0	0.00	8.82	5	4,131	0.12%
2019/06/12	0	0.00	5	8.86	8.72	-5	3,825	-0.13%
2019/06/06	15	9.10	9	9.19	9.02	6	3,622	0.17%
2019/06/05	2	8.54	0	0.00	8.91	2	3,388	0.06%
2019/05/23	0	0.00	2	9.00	8.90	-2	3,127	-0.06%
2019/05/21	0	0.00	6	9.20	9.30	-6	3,054	-0.20%
2019/05/20	7	9.22	1	9.00	8.82	6	2,759	0.22%
2019/05/17	5	8.56	7	8.90	9.05	-2	2,559	-0.08%
2019/05/16	0	0.00	8	8.40	8.40	-8	2,212	-0.36%
2019/05/15	3	7.64	3	7.64	7.64	0	1,811	0.00%
2019/05/14	0	0.00	12	6.95	6.95	-12	1,820	-0.66%
2019/05/09	6	6.64	0	0.00	6.41	6	1,728	0.35%
2019/05/07	0	0.00	10	6.42	6.68	-10	1,619	-0.62%
2019/05/06	0	0.00	2	6.06	6.08	-2	1,502	-0.13%
2019/05/02	10	6.10	0	0.00	6.11	10	1,525	0.66%
2019/04/29	1	5.99	0	0.00	5.98	1	1,525	0.07%
2019/04/22	0	0.00	2	6.38	6.38	-2	1,609	-0.12%
2019/04/19	0	0.00	5	6.41	6.43	-5	1,604	-0.31%
2019/04/18	12	6.46	0	0.00	6.35	12	1,597	0.75%
2019/04/17	2	6.62	12	6.61	6.61	-10	1,579	-0.63%
2019/04/16	13	6.45	0	0.00	6.41	13	1,550	0.84%
2019/04/01	3	6.07	20	6.00	5.85	-17	1,363	-1.25%
2019/03/29	3	6.30	27	6.31	6.30	-24	1,221	-1.96%
2019/03/21	0	0.00	100	7.52	7.42	-100	1,131	-8.84%
2019/03/06	0	0.00	1	8.19	8.19	-1	1,155	-0.09%
2019/02/26	0	0.00	5	8.14	8.14	-5	1,314	-0.38%
2019/02/20	1	8.18	8	8.26	8.18	-7	1,352	-0.52%
2019/02/19	8	8.15	0	0.00	8.11	8	1,362	0.59%
2019/02/15	8	8.19	1	8.20	8.07	7	1,405	0.50%
2019/02/14	0	0.00	5	8.22	8.20	-5	1,402	-0.36%
2019/01/18	0	7.90	0	0.00	7.94	0	1,488	0.00%
2019/01/17	5	8.05	1	8.25	7.84	4	1,505	0.27%
2019/01/14	0	0.00	7	7.41	7.48	-7	1,449	-0.48%
2019/01/09	0	0.00	3	7.40	7.33	-3	1,498	-0.20%
2019/01/07	0	0.00	2	7.30	7.28	-2	1,586	-0.13%
2019/01/04	0	0.00	2	7.18	7.19	-2	1,610	-0.12%
2018/12/28	6	7.45	0	0.00	7.41	6	1,693	0.35%
2018/12/27	0	0.00	5	7.52	7.53	-5	1,722	-0.29%
2018/12/20	4	7.33	0	0.00	7.12	4	1,947	0.21%
2018/12/19	0	0.00	4	7.38	7.40	-4	1,982	-0.20%
2018/12/18	1	7.21	0	0.00	7.21	1	2,012	0.05%
2018/12/12	6	7.87	0	0.00	7.82	6	2,469	0.24%
2018/12/07	3	7.96	0	0.00	7.92	3	2,734	0.11%
2018/12/06	2	7.91	0	0.00	7.77	2	2,818	0.07%
2018/12/05	2	8.26	0	0.00	8.22	2	2,892	0.07%
2018/12/04	0	0.00	5	8.65	8.45	-5	2,942	-0.17%
2018/11/30	0	0.00	3	8.15	8.14	-3	3,055	-0.10%
2018/11/29	11	8.10	0	0.00	8.05	11	3,139	0.35%
2018/11/28	0	0.00	2	8.19	8.11	-2	3,322	-0.06%
2018/11/27	2	7.90	0	0.00	7.90	2	3,558	0.06%
2018/11/26	0	0.00	1	8.00	7.90	-1	3,661	-0.03%
2018/11/23	2	8.13	2	8.04	7.91	0	3,683	0.00%
2018/11/21	1	7.79	0	0.00	7.80	1	3,622	0.03%
2018/11/14	0	0.00	3	7.98	8.04	-3	3,890	-0.08%
2018/11/13	3	7.79	3	7.79	7.78	0	3,884	0.00%
2018/11/12	0	0.00	3	7.89	7.80	-3	3,888	-0.08%
2018/11/06	0	0.00	1	8.20	7.70	-1	3,932	-0.03%
2018/11/05	0	0.00	5	7.73	8.11	-5	3,909	-0.13%
2018/10/31	1	6.91	0	0.00	7.04	1	3,850	0.03%
2018/10/29	3	6.87	0	0.00	6.81	3	3,804	0.08%
2018/10/26	1	7.00	0	0.00	6.89	1	3,806	0.03%
2018/10/25	1	7.11	0	0.00	7.05	1	3,765	0.03%
2018/10/23	2	7.74	0	0.00	7.53	2	3,741	0.05%
2018/10/22	2	7.57	6	7.60	7.69	-4	3,742	-0.11%
2018/10/19	2	7.31	0	0.00	7.32	2	3,751	0.05%
2018/10/15	3	7.93	0	0.00	7.97	3	3,671	0.08%
2018/10/11	2	7.76	0	0.00	7.73	2	3,724	0.05%
2018/10/09	0	0.00	3	8.64	8.58	-3	3,686	-0.08%
2018/10/08	2	9.00	0	0.00	8.94	2	3,677	0.05%
2018/10/05	6	9.08	0	0.00	9.02	6	3,702	0.16%
2018/10/03	0	0.00	1	9.57	9.57	-1	3,691	-0.03%
2018/10/02	2	9.87	1	9.87	9.87	1	3,681	0.03%
2018/10/01	7	10.22	5	10.46	10.15	2	3,623	0.06%
2018/09/28	8	10.25	6	10.45	10.30	2	3,589	0.06%
2018/09/27	2	10.25	85	10.09	10.05	-83	3,568	-2.33%
2018/09/25	20	10.25	0	0.00	10.25	20	3,549	0.56%
2018/09/21	1	10.50	0	0.00	10.35	1	3,522	0.03%
2018/09/20	7	10.71	7	10.49	10.35	0	3,477	0.00%
2018/09/19	117	10.90	39	10.76	10.90	78	3,476	2.24%	大買/
2018/09/18	2	10.15	3	10.32	10.05	-1	3,279	-0.03%
2018/09/17	3	10.45	20	10.25	10.15	-17	3,256	-0.52%
2018/09/14	26	10.49	23	10.41	10.45	3	3,262	0.09%
2018/09/13	18	10.77	38	10.57	10.50	-20	3,199	-0.63%
2018/09/12	3	10.00	5	10.10	10.10	-2	3,091	-0.06%
2018/09/11	6	9.73	3	10.25	10.25	3	3,070	0.10%
2018/09/10	1	9.75	0	0.00	9.36	1	2,969	0.03%
2018/09/06	3	10.90	0	0.00	10.55	3	2,876	0.10%
2018/09/05	0	0.00	2	10.40	10.40	-2	2,783	-0.07%
2018/09/04	2	10.95	0	0.00	10.95	2	2,704	0.07%
2018/09/03	2	10.65	23	10.53	10.60	-21	2,515	-0.83%
2018/08/31	16	9.61	2	9.52	9.90	14	2,230	0.63%
2018/08/30	11	8.63	4	9.00	9.00	7	2,140	0.33%
2018/08/27	20	8.76	0	0.00	8.75	20	2,217	0.90%
2018/08/24	0	0.00	11	8.88	8.62	-11	2,187	-0.50%
2018/08/23	11	8.60	3	8.50	8.61	8	2,082	0.38%
2018/08/22	21	7.55	0	0.00	7.83	21	2,005	1.05%
2018/08/09	0	0.00	2	9.16	9.12	-2	1,880	-0.11%
2018/08/08	1	9.27	0	0.00	9.27	1	1,945	0.05%
2018/08/03	1	9.33	0	0.00	9.33	1	2,330	0.04%
2018/07/26	3	9.63	2	9.57	9.57	1	2,418	0.04%
2018/07/24	5	9.36	0	0.00	9.34	5	2,424	0.21%
2018/07/23	2	9.44	2	9.25	9.25	0	2,460	0.00%
2018/07/16	4	9.56	4	9.56	9.56	0	2,440	0.00%
2018/07/10	2	9.58	2	9.50	9.50	0	2,394	0.00%
2018/07/09	2	9.49	2	9.60	9.60	0	2,390	0.00%
2018/07/04	1	9.55	4	9.65	9.57	-3	2,391	-0.13%
2018/07/02	2	10.20	2	10.00	10.00	0	2,354	0.00%
2018/06/29	2	10.53	0	0.00	10.60	2	2,339	0.09%
2018/06/27	0	0.00	1	10.20	10.20	-1	2,421	-0.04%
2018/06/25	0	0.00	1	12.00	12.00	-1	2,334	-0.04%
2018/06/20	0	0.00	3	12.30	12.30	-3	2,249	-0.13%
2018/06/15	0	0.00	5	12.37	12.35	-5	2,224	-0.22%
2018/06/13	0	0.00	3	12.25	12.25	-3	2,242	-0.13%
2018/06/11	1	12.25	2	12.18	12.10	-1	2,208	-0.05%
2018/06/08	6	12.45	1	12.30	12.25	5	2,269	0.22%
2018/06/07	5	12.44	1	12.35	12.35	4	2,273	0.18%
2018/06/06	4	12.41	18	12.49	12.50	-14	2,262	-0.62%
2018/06/05	11	12.15	0	0.00	12.05	11	2,149	0.51%
2018/06/04	3	12.40	11	12.38	12.30	-8	2,168	-0.37%
2018/06/01	12	12.20	3	12.35	12.35	9	2,175	0.41%
2018/05/30	7	12.45	7	12.54	12.40	0	2,157	0.00%
2018/05/29	8	12.36	7	12.45	12.40	1	2,140	0.05%
2018/05/25	2	12.25	3	12.20	12.20	-1	2,131	-0.05%
2018/05/24	3	12.20	0	0.00	12.25	3	2,127	0.14%
2018/05/22	1	12.45	5	12.46	12.30	-4	2,121	-0.19%
2018/05/21	5	12.55	0	0.00	12.50	5	2,122	0.24%
2018/05/17	4	12.55	1	12.50	12.50	3	2,224	0.13%
2018/05/16	3	12.50	5	12.77	12.60	-2	2,230	-0.09%
2018/05/14	9	14.07	2	13.85	13.85	7	2,150	0.33%
2018/05/11	3	13.28	10	13.65	13.85	-7	1,992	-0.35%
2018/05/04	2	13.30	12	13.38	13.15	-10	1,880	-0.53%
2018/05/03	20	13.35	10	13.35	13.05	10	1,840	0.54%
2018/05/02	1	13.05	0	0.00	12.85	1	1,819	0.05%
2018/04/24	0	0.00	2	12.65	12.60	-2	1,737	-0.12%
2018/04/13	3	14.15	0	0.00	13.95	3	1,768	0.17%
2018/04/12	0	0.00	2	14.15	14.10	-2	1,789	-0.11%
2018/04/11	2	13.75	0	0.00	13.90	2	1,764	0.11%
2018/04/03	70	13.79	0	0.00	13.80	70	1,772	3.95%
2018/03/31	40	14.05	20	14.00	14.00	20	1,766	1.13%
2018/03/30	8	13.85	118	13.57	14.30	-110	1,763	-6.24%	大賣/鉅額交易
2018/03/21	2	15.75	1	15.90	15.90	1	1,718	0.06%
2018/03/20	5	15.80	0	0.00	15.80	5	1,718	0.29%
2018/03/19	23	16.01	35	16.05	15.90	-12	1,733	-0.69%
2018/03/16	3	15.65	0	0.00	15.45	3	1,688	0.18%
2018/03/15	4	15.60	3	15.55	15.70	1	1,687	0.06%
2018/03/14	0	0.00	9	15.78	15.80	-9	1,702	-0.53%
2018/03/13	0	0.00	2	15.15	15.40	-2	1,645	-0.12%
2018/03/09	2	15.35	0	0.00	15.40	2	1,671	0.12%
2018/03/08	3	15.65	0	0.00	15.50	3	1,697	0.18%
2018/03/07	0	0.00	8	15.30	15.30	-8	1,696	-0.47%
2018/02/22	2	14.85	0	0.00	15.10	2	1,993	0.10%
2018/02/21	1	14.60	0	0.00	14.85	1	2,058	0.05%
2018/02/12	4	14.55	0	0.00	14.20	4	2,055	0.19%
2018/02/09	2	14.60	0	0.00	14.50	2	2,053	0.10%
2018/02/08	0	0.00	6	14.03	14.00	-6	1,974	-0.30%
2018/02/07	3	14.55	0	0.00	14.30	3	2,020	0.15%
2018/01/26	0	0.00	5	16.00	15.95	-5	2,184	-0.23%
2018/01/25	0	0.00	4	16.05	15.90	-4	2,200	-0.18%
2018/01/24	3	16.15	0	0.00	16.15	3	2,198	0.14%
2018/01/22	0	0.00	3	16.30	16.30	-3	2,250	-0.13%
2018/01/19	1	16.20	0	0.00	16.30	1	2,321	0.04%
2018/01/18	3	16.55	0	0.00	16.40	3	2,399	0.13%
2018/01/17	2	16.55	4	16.53	16.55	-2	2,476	-0.08%
2018/01/15	2	16.25	0	0.00	16.10	2	2,521	0.08%
2018/01/12	1	16.25	1	16.30	16.25	0	2,573	0.00%
2018/01/10	4	16.35	2	16.25	15.95	2	2,801	0.07%
2018/01/09	1	16.30	3	16.45	16.30	-2	3,166	-0.06%
2018/01/08	2	16.80	2	17.00	16.55	0	3,387	0.00%
2018/01/05	3	16.72	0	0.00	16.70	3	3,464	0.09%
2018/01/04	0	0.00	4	16.75	16.80	-4	3,612	-0.11%
2018/01/03	3	16.55	6	16.67	16.60	-3	3,679	-0.08%
2018/01/02	0	0.00	2	16.50	16.50	-2	3,990	-0.05%