一詮 (2486)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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

一詮 (2486)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/16	22	78.85	28	79.16	78.50	-6	34,221	-0.02%
2024/05/15	25	81.59	3	81.23	79.00	22	34,403	0.06%
2024/05/14	63	81.35	31	82.11	82.50	32	34,001	0.09%
2024/05/13	52	82.08	82	81.33	80.80	-30	33,931	-0.09%
2024/05/10	44	83.43	42	83.66	84.00	2	33,593	0.01%
2024/05/09	34	84.64	36	85.15	84.90	-2	33,311	-0.01%
2024/05/08	55	83.00	64.1	83.84	84.20	-9.1	32,507	-0.03%
2024/05/07	76.1	84.89	57	86.20	82.40	19.1	31,547	0.06%
2024/05/06	44	79.29	43.3	81.08	82.00	0.7	29,402	0.00%
2024/05/03	22	72.14	32	73.78	74.60	-10	28,543	-0.04%
2024/05/02	4	73.30	13	72.86	71.50	-9	28,272	-0.03%
2024/04/30	33	73.76	30	74.19	73.50	3	28,300	0.01%
2024/04/29	48	73.32	19	74.54	72.70	29	28,028	0.10%
2024/04/26	29	73.25	37	74.47	72.60	-8	27,486	-0.03%
2024/04/25	34	70.18	30	72.06	72.30	4	26,960	0.01%
2024/04/24	23	68.57	8	69.63	69.40	15	27,043	0.06%
2024/04/23	23	65.93	22	65.96	66.00	1	27,604	0.00%
2024/04/22	28	67.00	31	66.07	65.10	-3	28,620	-0.01%
2024/04/19	14	67.21	25	67.94	67.80	-11	29,419	-0.04%
2024/04/18	26	69.95	18	69.41	69.40	8	30,545	0.03%
2024/04/17	12	70.73	16	70.54	70.10	-4	30,763	-0.01%
2024/04/16	7.6	69.22	50	69.23	69.90	-42.4	30,502	-0.14%
2024/04/15	19	72.13	24	72.05	71.80	-5	30,271	-0.02%
2024/04/12	19	73.08	24	73.51	73.60	-5	30,325	-0.02%
2024/04/11	18.2	71.08	26	71.41	71.40	-7.8	30,219	-0.03%
2024/04/10	20.5	71.61	14	72.30	70.60	6.5	30,546	0.02%
2024/04/09	79	74.31	66	74.39	74.00	13	30,654	0.04%
2024/04/08	106.7	71.92	98	72.21	75.00	8.7	30,807	0.03%	大買/
2024/04/03	78.2	72.55	45	73.47	70.90	33.2	30,316	0.11%
2024/04/02	37	69.82	52	70.94	72.60	-15	28,227	-0.05%
2024/04/01	12	64.43	84	65.74	66.00	-72	27,024	-0.27%
2024/03/29	16	60.53	6	60.83	60.00	10	26,376	0.04%
2024/03/28	25	59.06	5	59.40	58.60	20	26,121	0.08%
2024/03/27	19	60.09	11	59.77	59.00	8	25,960	0.03%
2024/03/26	50	62.08	14	62.00	60.10	36	25,720	0.14%
2024/03/25	41	64.40	84	64.37	64.20	-43	25,064	-0.17%
2024/03/22	38	59.79	17	60.09	59.30	21	24,351	0.09%
2024/03/21	23	57.81	66	59.21	59.40	-43	23,600	-0.18%
2024/03/20	7	54.37	17	55.21	55.60	-10	22,593	-0.04%
2024/03/19	56	55.30	13	55.95	54.70	43	22,288	0.19%
2024/03/18	60	56.49	36	58.58	54.50	24	21,639	0.11%
2024/03/15	28	54.20	25	55.16	54.40	3	20,156	0.01%
2024/03/14	11	53.25	40	54.13	54.80	-29	19,623	-0.15%
2024/03/13	18	53.56	28	54.37	53.90	-10	19,181	-0.05%
2024/03/12	16	53.98	9	53.71	53.30	7	18,669	0.04%
2024/03/11	2	52.15	25	51.28	51.40	-23	18,225	-0.13%
2024/03/08	15	50.58	26	51.36	49.50	-11	18,052	-0.06%
2024/03/07	18	51.65	16	51.14	50.10	2	17,829	0.01%
2024/03/06	24	53.67	56.1	53.57	54.10	-32.1	17,048	-0.19%
2024/03/05	6	49.53	0	0.00	49.70	6	16,280	0.04%
2024/03/04	0	0.00	4.1	51.02	50.90	-4.1	16,170	-0.03%
2024/03/01	2	50.95	10	51.36	51.10	-8	16,019	-0.05%
2024/02/27	26.1	49.27	1	50.90	48.85	25.1	15,780	0.16%
2024/02/26	2	50.60	16	50.20	50.50	-14	15,679	-0.09%
2024/02/23	15	48.99	60	50.09	48.30	-45	15,553	-0.29%
2024/02/21	1	50.00	6	50.73	50.30	-5	15,443	-0.03%
2024/02/20	12	49.88	1	51.10	49.70	11	15,406	0.07%
2024/02/19	2	50.65	0	0.00	50.50	2	15,409	0.01%
2024/02/16	9	51.22	28	51.58	51.20	-19	15,423	-0.12%
2024/02/15	15	49.95	1	49.70	49.95	14	15,119	0.09%
2024/02/05	7	48.65	7	48.66	48.75	0	15,124	0.00%
2024/02/02	6	48.55	25	48.97	48.35	-19	15,193	-0.13%
2024/02/01	58	50.29	14	50.14	49.30	44	15,288	0.29%
2024/01/31	1	48.90	3	49.30	49.70	-2	15,344	-0.01%
2024/01/30	5	49.75	1	49.65	49.25	4	15,430	0.03%
2024/01/29	0	0.00	15	48.43	49.00	-15	15,637	-0.10%
2024/01/26	14	48.23	9	48.55	48.25	5	15,818	0.03%
2024/01/25	13	49.64	0	0.00	49.00	13	15,719	0.08%
2024/01/24	20	49.35	48	50.49	50.20	-28	15,604	-0.18%
2024/01/23	27	49.71	6	50.71	49.00	21	15,405	0.14%
2024/01/22	58	50.09	24	50.11	49.90	34	15,225	0.22%
2024/01/19	20	50.51	19	50.73	49.90	1	15,122	0.01%
2024/01/18	24	51.37	8	50.81	51.60	16	14,838	0.11%
2024/01/17	151.1	51.42	136	51.53	51.00	15.1	14,582	0.10%	大買/大賣/
2024/01/16	52	51.60	21	51.57	50.40	31	13,819	0.22%
2024/01/15	55	53.71	116	54.45	55.90	-61	12,722	-0.48%	大賣/
2024/01/12	28	51.97	30	52.27	50.90	-2	11,799	-0.02%
2024/01/11	26	46.08	73	47.87	49.55	-47	10,519	-0.45%
2024/01/10	43	45.08	28	45.26	45.05	15	10,269	0.15%
2024/01/09	30	45.91	10	45.65	45.10	20	10,376	0.19%
2024/01/08	36	46.93	10	48.60	46.00	26	10,483	0.25%
2024/01/05	67	48.38	16.2	47.73	47.30	50.8	10,358	0.49%
2024/01/04	37	50.69	29	50.87	49.35	8	10,540	0.08%
2024/01/03	12	50.82	39	50.58	52.00	-27	10,140	-0.27%
2024/01/02	71	49.59	80	50.15	51.00	-9	10,103	-0.09%
2023/12/29	47	45.68	34	45.60	46.80	13	9,701	0.13%
2023/12/27	6	43.80	2	43.60	43.60	4	9,444	0.04%
2023/12/26	1	43.80	1	44.30	43.95	0	9,695	0.00%
2023/12/25	0.2	43.90	1	44.40	44.00	-0.8	9,732	-0.01%
2023/12/21	1	43.10	3	43.63	44.05	-2	9,887	-0.02%
2023/12/20	0	0.00	2	42.78	42.80	-2	9,886	-0.02%
2023/12/19	4	41.99	0	0.00	42.25	4	9,970	0.04%
2023/12/18	1	43.15	1	42.85	42.85	0	10,013	0.00%
2023/12/14	4	45.56	5	44.82	44.30	-1	10,274	-0.01%
2023/12/13	0	0.00	4	43.90	43.90	-4	10,386	-0.04%
2023/12/12	1	44.50	0	44.95	44.25	1	11,391	0.01%
2023/12/11	0	0.00	10	45.05	45.00	-10	12,822	-0.08%
2023/12/08	20	46.09	21	45.99	45.70	-1	13,016	-0.01%
2023/12/07	5	45.60	0	0.00	45.30	5	13,000	0.04%
2023/12/06	0	0.00	1	45.00	45.00	-1	13,099	-0.01%
2023/12/04	1	45.50	0	0.00	45.30	1	14,128	0.01%
2023/12/01	1	45.70	12	46.05	45.75	-11	14,170	-0.08%
2023/11/30	0	0.00	1	46.60	46.30	-1	14,405	-0.01%
2023/11/29	0	0.00	6	46.00	46.15	-6	14,412	-0.04%
2023/11/22	1	45.50	0	0.00	45.50	1	14,543	0.01%
2023/11/21	1	45.80	0	0.00	45.90	1	14,673	0.01%
2023/11/20	3	46.55	2	46.80	46.25	1	14,830	0.01%
2023/11/17	1	45.85	0	0.00	46.30	1	15,162	0.01%
2023/11/16	3	45.70	0	0.00	46.30	3	15,143	0.02%
2023/11/15	4	46.44	2	46.80	46.05	2	15,082	0.01%
2023/11/14	1	46.45	1	46.80	46.45	0	14,998	0.00%
2023/11/13	3	45.80	3	45.82	45.75	0	14,990	0.00%
2023/11/10	6	46.46	11	46.75	46.50	-5	14,982	-0.03%
2023/11/09	22	47.85	0	0.00	47.30	22	14,896	0.15%
2023/11/08	5	48.40	14	48.91	49.05	-9	14,720	-0.06%
2023/11/07	10	47.20	3	46.97	46.80	7	14,390	0.05%
2023/11/06	22	49.91	4	50.98	48.35	18	14,241	0.13%
2023/11/03	6	49.02	6	50.43	49.55	0	13,912	0.00%
2023/11/02	0	49.01	7	48.43	49.05	-7	13,683	-0.05%
2023/11/01	2	47.00	3	47.70	47.10	-1	13,598	-0.01%
2023/10/31	7	47.26	6	46.34	46.35	1	13,518	0.01%
2023/10/30	1	48.40	7	48.14	48.35	-6	13,438	-0.04%
2023/10/27	12	46.79	0	0.00	46.25	12	13,382	0.09%
2023/10/26	13	48.32	5	49.51	48.00	8	13,420	0.06%
2023/10/25	2	50.13	15	49.71	49.40	-13	13,325	-0.10%
2023/10/24	5	46.89	2	47.33	47.60	3	13,130	0.02%
2023/10/23	1	46.55	4	46.61	46.45	-3	13,146	-0.02%
2023/10/20	3	44.85	2	45.03	45.00	1	13,135	0.01%
2023/10/19	10	46.91	6	46.72	46.15	4	13,074	0.03%
2023/10/18	17	48.00	7	47.54	47.45	10	13,062	0.08%
2023/10/17	6	51.03	10	51.69	50.60	-4	12,875	-0.03%
2023/10/16	8	50.36	5	51.34	50.90	3	12,756	0.02%
2023/10/13	13	51.18	5	51.48	51.40	8	12,606	0.06%
2023/10/12	14	51.69	32	52.15	52.50	-18	12,552	-0.14%
2023/10/11	7	50.90	15	51.03	50.50	-8	12,174	-0.07%
2023/10/06	57	51.55	26	52.11	50.50	31	12,164	0.25%
2023/10/05	25	51.85	55	51.91	51.40	-30	12,084	-0.25%
2023/10/04	54	48.86	38	48.95	49.40	16	11,750	0.14%
2023/10/03	6	48.60	27	48.99	48.40	-21	11,819	-0.18%
2023/10/02	18	48.29	12	48.14	48.35	6	11,726	0.05%
2023/09/28	2	46.38	4	46.34	46.15	-2	11,593	-0.02%
2023/09/27	9	45.40	11	45.54	46.00	-2	11,725	-0.02%
2023/09/26	33	46.42	29	46.41	45.70	4	11,947	0.03%
2023/09/25	6	45.49	3	46.07	45.45	3	11,981	0.03%
2023/09/22	0	0.00	1	45.00	44.80	-1	11,945	-0.01%
2023/09/21	1	44.05	1	44.80	44.15	0	11,863	0.00%
2023/09/20	5	46.00	1	45.50	45.50	4	11,793	0.03%
2023/09/19	21	46.92	14	46.79	47.10	7	11,697	0.06%
2023/09/18	20	47.04	26	47.74	48.15	-6	11,557	-0.05%
2023/09/15	92	49.78	69	48.87	47.90	23	11,441	0.20%
2023/09/14	85	50.86	105.5	51.92	53.20	-20.5	10,444	-0.20%	大賣/
2023/09/13	12	47.91	36.5	47.89	48.45	-24.5	9,008	-0.27%
2023/09/12	12	44.40	3	43.70	44.05	9	8,883	0.10%
2023/09/11	4	45.54	12	46.68	44.35	-8	8,963	-0.09%
2023/09/08	34	47.59	9	49.13	47.00	25	8,913	0.28%
2023/09/07	52.3	48.54	53	48.20	48.85	-0.7	8,574	-0.01%
2023/09/06	18	46.26	16	46.35	46.05	2	8,133	0.02%
2023/09/05	29	45.37	11	44.95	46.10	18	8,182	0.22%
2023/09/04	3	42.62	1	42.80	42.65	2	8,070	0.02%
2023/09/01	1.5	41.83	0	0.00	41.25	1.5	8,319	0.02%
2023/08/30	1	42.00	2	42.60	41.95	-1	8,949	-0.01%
2023/08/29	0	0.00	3	42.53	42.50	-3	9,090	-0.03%
2023/08/28	1	44.30	0	0.00	43.15	1	9,282	0.01%
2023/08/25	3	46.32	0	0.00	44.20	3	9,257	0.03%
2023/08/24	16	48.75	20	49.00	48.75	-4	9,098	-0.04%
2023/08/23	17	48.65	22	49.46	48.40	-5	8,930	-0.06%
2023/08/21	2	46.50	0	0.00	46.65	2	8,570	0.02%
2023/08/18	1	47.00	5	48.12	47.25	-4	8,572	-0.05%
2023/08/17	13	47.60	0	0.00	47.95	13	8,534	0.15%
2023/08/16	1	48.00	1	47.15	46.80	0	8,496	0.00%
2023/08/15	0	0.00	1	46.60	46.45	-1	8,369	-0.01%
2023/08/14	0	0.00	1	45.15	45.00	-1	8,299	-0.01%
2023/08/11	4	44.61	3	44.25	44.35	1	8,253	0.01%
2023/08/09	2	44.85	0	0.00	44.45	2	8,182	0.02%
2023/08/08	1	44.45	2	44.80	44.80	-1	8,170	-0.01%
2023/08/07	0	0.00	3	44.40	45.90	-3	8,135	-0.04%
2023/08/04	1	43.75	0	0.00	43.60	1	8,085	0.01%
2023/08/02	1	44.80	1	44.05	43.30	0	8,081	0.00%
2023/08/01	0	0.00	14	45.35	45.05	-14	8,016	-0.17%
2023/07/31	13	47.60	5	46.99	46.30	8	7,996	0.10%
2023/07/28	0	0.00	1	44.90	44.90	-1	7,866	-0.01%
2023/07/27	3	44.70	0	0.00	44.55	3	7,851	0.04%
2023/07/26	0	0.00	2	44.05	44.35	-2	7,847	-0.03%
2023/07/25	1	45.00	0	0.00	45.00	1	7,784	0.01%
2023/07/24	6	47.31	4	47.55	46.70	2	7,761	0.03%
2023/07/21	2	48.20	0	0.00	48.40	2	7,749	0.03%
2023/07/20	0	0.00	8	47.01	47.30	-8	7,677	-0.10%
2023/07/19	0	0.00	9	47.26	46.75	-9	7,650	-0.12%
2023/07/18	2	47.10	7	48.24	46.75	-5	7,647	-0.07%
2023/07/17	17	49.31	0	0.00	48.00	17	7,571	0.22%
2023/07/14	31	49.35	10	49.20	48.95	21	7,477	0.28%
2023/07/13	2	49.78	3	50.05	49.55	-1	7,511	-0.01%
2023/07/12	20	50.63	27	50.37	50.60	-7	7,493	-0.09%
2023/07/11	8	49.87	39	50.04	49.95	-31	6,926	-0.45%
2023/07/10	9	48.03	7	47.84	46.80	2	6,432	0.03%
2023/07/07	0	0.00	2	45.65	45.70	-2	6,192	-0.03%
2023/07/06	5	46.22	8	46.43	46.40	-3	6,143	-0.05%
2023/07/05	9	45.83	12	46.56	45.25	-3	6,025	-0.05%
2023/07/04	12	45.52	16	46.40	45.00	-4	5,901	-0.07%
2023/07/03	27	46.75	40	46.04	48.00	-13	5,685	-0.23%
2023/06/30	0	0.00	1	43.90	43.85	-1	5,504	-0.02%
2023/06/29	1	43.35	1	43.50	43.25	0	5,494	0.00%
2023/06/28	1	42.90	2	43.35	42.85	-1	5,512	-0.02%
2023/06/26	10	44.76	0	0.00	44.20	10	5,536	0.18%
2023/06/21	19	45.37	6	45.38	44.60	13	5,589	0.23%
2023/06/19	4	44.95	8	45.04	45.30	-4	5,572	-0.07%
2023/06/16	5	44.50	5	45.00	44.65	0	5,603	0.00%
2023/06/15	21	44.55	17	44.74	44.75	4	5,546	0.07%
2023/06/14	11	44.40	1.2	43.70	43.70	9.8	5,482	0.18%
2023/06/13	0	0.00	6	43.48	43.50	-6	5,506	-0.11%
2023/06/12	6	45.43	10	44.70	43.05	-4	5,642	-0.07%
2023/06/09	22	42.74	24	42.84	43.50	-2	5,563	-0.04%
2023/06/08	15	42.33	12	42.41	42.05	3	5,471	0.05%
2023/06/07	19	41.88	26	41.80	42.15	-7	5,451	-0.13%
2023/06/06	35	39.82	27	40.08	40.45	8	5,737	0.14%
2023/06/05	15	39.00	9	39.92	39.55	6	5,784	0.10%
2023/06/02	9	36.13	39	36.03	37.00	-30	5,625	-0.53%
2023/06/01	32	33.22	23	32.86	33.65	9	5,633	0.16%
2023/05/31	1	30.75	1	30.80	30.60	0	5,317	0.00%
2023/05/29	0	0.00	3	30.00	30.15	-3	5,232	-0.06%
2023/05/26	1	29.10	15	29.42	29.75	-14	5,183	-0.27%
2023/05/25	0	0.00	4	29.69	29.65	-4	5,154	-0.08%
2023/05/24	0	0.00	3	29.67	29.60	-3	5,145	-0.06%
2023/05/23	5	29.35	32	29.34	29.40	-27	5,125	-0.53%
2023/05/22	15	28.91	15	28.77	29.00	0	5,138	0.00%
2023/05/18	0	0.00	3	28.32	28.25	-3	5,147	-0.06%
2023/05/17	0	0.00	2	28.05	28.05	-2	5,266	-0.04%
2023/05/16	1	27.90	2	28.03	27.65	-1	5,386	-0.02%
2023/05/12	0	0.00	1	27.80	27.80	-1	5,398	-0.02%
2023/05/11	0	0.00	2	27.30	27.30	-2	5,401	-0.04%
2023/05/10	0	0.00	5	27.92	28.05	-5	5,400	-0.09%
2023/05/09	0	0.00	1	27.50	27.45	-1	5,397	-0.02%
2023/05/08	0	0.00	2	27.95	27.80	-2	5,413	-0.04%
2023/05/05	6	28.50	1	28.30	27.95	5	5,428	0.09%
2023/05/04	7	28.88	5	28.67	28.30	2	5,442	0.04%
2023/05/03	30	29.04	10	29.01	28.80	20	5,462	0.37%
2023/05/02	0	0.00	10	29.88	29.70	-10	5,472	-0.18%
2023/04/28	11	29.61	4	29.68	29.45	7	5,453	0.13%
2023/04/27	0	0.00	11	28.65	29.10	-11	5,410	-0.20%
2023/04/26	10	27.60	0	0.00	28.05	10	5,355	0.19%
2023/04/25	0	0.00	2	29.23	28.35	-2	5,324	-0.04%
2023/04/24	0	0.00	2	29.18	28.85	-2	5,304	-0.04%
2023/04/18	3	30.22	5	30.40	30.45	-2	5,220	-0.04%
2023/04/17	14	30.23	29	30.34	31.25	-15	5,069	-0.30%
2023/04/14	5	29.20	16	29.26	29.15	-11	4,862	-0.23%
2023/04/13	4	28.58	2	28.45	28.10	2	4,808	0.04%
2023/04/12	12	29.15	12	29.28	29.35	0	4,745	0.00%
2023/04/11	0	0.00	12	28.90	29.10	-12	4,695	-0.26%
2023/04/10	7	28.49	0	0.00	28.50	7	4,675	0.15%
2023/04/07	2	28.90	0	0.00	28.60	2	4,686	0.04%
2023/04/06	5	29.15	16	28.93	29.05	-11	4,650	-0.24%
2023/03/31	5	28.30	5	28.75	28.35	0	4,604	0.00%
2023/03/30	4	28.50	5	28.60	28.30	-1	4,605	-0.02%
2023/03/29	10	27.93	10	28.58	27.80	0	4,613	0.00%
2023/03/27	26	28.53	60	29.40	27.70	-34	4,648	-0.73%
2023/03/24	30	29.09	31	29.55	28.90	-1	4,615	-0.02%
2023/03/23	30	29.15	30	29.25	29.05	0	4,729	0.00%
2023/03/22	20	29.03	25	29.11	28.75	-5	4,862	-0.10%
2023/03/21	10	28.25	7	28.81	28.05	3	4,762	0.06%
2023/03/20	0	0.00	1	28.15	28.20	-1	4,747	-0.02%
2023/03/17	2	28.20	2	27.95	27.90	0	4,774	0.00%
2023/03/16	0	27.90	5	28.28	28.05	-5	4,795	-0.10%
2023/03/15	65	29.02	39	29.17	27.90	26	4,880	0.53%
2023/03/14	17	27.25	20	27.37	28.10	-3	4,904	-0.06%
2023/03/13	12	26.63	12	26.99	26.90	0	5,145	0.00%
2023/03/10	0	0.00	15	27.56	27.30	-15	5,340	-0.28%
2023/03/09	118	29.08	68	29.32	28.10	50	5,263	0.95%	大買/
2023/03/08	42	26.84	59	27.13	28.40	-17	4,756	-0.36%
2023/03/07	43	26.40	69	26.43	25.85	-26	4,656	-0.56%
2023/03/06	16	25.18	44	25.17	25.75	-28	4,875	-0.57%
2023/03/03	5	23.45	5	23.75	23.45	0	4,815	0.00%
2023/03/02	0	0.00	2	23.75	23.70	-2	4,890	-0.04%
2023/03/01	5	23.25	0	0.00	23.25	5	4,915	0.10%
2023/02/24	3	23.55	2	23.45	23.45	1	4,928	0.02%
2023/02/23	0	23.90	0	0.00	23.95	0	4,968	0.00%
2023/02/22	3	23.30	6	23.65	23.60	-3	4,998	-0.06%
2023/02/21	3	23.75	0	0.00	23.85	3	4,995	0.06%
2023/02/20	0	0.00	3	24.10	24.30	-3	4,979	-0.06%
2023/02/16	3	23.50	1	23.50	23.50	2	4,936	0.04%
2023/02/15	5	23.95	2	24.00	23.55	3	4,930	0.06%
2023/02/14	13	23.98	17	23.54	24.10	-4	4,843	-0.08%
2023/02/13	3	22.35	0	0.00	22.40	3	4,740	0.06%
2023/02/10	3	22.90	25	22.91	22.60	-22	4,739	-0.46%
2023/02/09	0	0.00	4	23.30	23.30	-4	4,721	-0.08%
2023/02/07	3	23.25	0	0.00	23.55	3	4,701	0.06%
2023/02/02	24	23.79	3	23.70	23.75	21	4,629	0.45%
2023/02/01	21	23.26	15	23.57	23.20	6	4,576	0.13%
2023/01/31	15	22.93	16	22.90	23.05	-1	4,529	-0.02%
2023/01/30	10	21.88	11	22.04	22.05	-1	4,495	-0.02%
2023/01/13	1	21.70	0	0.00	21.70	1	4,496	0.02%
2023/01/12	11	22.18	3	21.90	21.85	8	4,489	0.18%
2023/01/11	3	22.90	3	23.07	22.70	0	4,462	0.00%
2023/01/10	0	0.00	2	23.15	23.15	-2	4,452	-0.04%
2023/01/09	6	23.05	16	23.19	23.15	-10	4,439	-0.23%
2023/01/05	5	22.30	5	22.70	22.25	0	4,403	0.00%
2023/01/04	0	0.00	5	22.45	22.30	-5	4,389	-0.11%
2023/01/03	5	21.45	0	0.00	22.10	5	4,385	0.11%
2022/12/30	5	21.70	4	22.00	21.70	1	4,373	0.02%
2022/12/28	5	22.05	2	22.43	21.80	3	4,370	0.07%
2022/12/27	0	0.00	8	22.44	22.35	-8	4,356	-0.18%
2022/12/26	0	0.00	11	21.98	21.95	-11	4,335	-0.25%
2022/12/23	0	0.00	20	21.11	21.55	-20	4,329	-0.46%
2022/12/22	1	21.60	0	0.00	21.60	1	4,332	0.02%
2022/12/21	1	21.85	0	0.00	21.50	1	4,337	0.02%
2022/12/20	32	22.12	3	21.60	21.45	29	4,334	0.67%
2022/12/19	19	22.61	3	23.10	22.45	16	4,302	0.37%
2022/12/16	7	23.36	0	0.00	23.00	7	4,272	0.16%
2022/12/15	7	24.06	9	24.66	24.05	-2	4,229	-0.05%
2022/12/14	23	23.70	78	23.41	24.40	-55	4,023	-1.37%
2022/12/13	3	22.20	0	0.00	22.20	3	3,794	0.08%
2022/12/12	11	22.59	3	22.30	22.25	8	3,771	0.21%
2022/12/09	28	23.32	15	23.80	23.25	13	3,713	0.35%
2022/12/08	16	23.78	22	24.00	23.70	-6	3,641	-0.16%
2022/12/07	53	24.64	23	23.98	23.45	30	3,550	0.84%
2022/12/06	78	26.15	45	25.73	25.55	33	3,347	0.99%
2022/12/05	23	25.25	62	25.16	25.80	-39	3,106	-1.26%
2022/12/02	64	23.35	161	23.57	24.10	-97	2,790	-3.48%	大賣/
2022/12/01	118	22.52	15	22.65	22.35	103	2,547	4.04%	大買/鉅額交易
2022/11/30	24	22.27	12	22.38	22.35	12	2,519	0.48%
2022/11/29	15	22.33	0	0.00	22.65	15	2,491	0.60%
2022/11/28	79	22.24	116	22.09	22.85	-37	2,309	-1.60%	大賣/
2022/11/25	37	20.59	32	20.59	21.05	5	1,729	0.29%
2022/11/24	53	19.20	0	0.00	19.15	53	1,585	3.34%
2022/11/23	2	18.50	3	18.90	18.30	-1	1,498	-0.07%
2022/11/22	3	18.35	3	18.20	18.15	0	1,474	0.00%
2022/11/21	1	18.95	0	0.00	18.80	1	1,461	0.07%
2022/11/18	0	0.00	3	19.95	19.90	-3	1,412	-0.21%
2022/11/17	0	0.00	9	19.28	19.25	-9	1,372	-0.66%
2022/11/16	1	19.30	0	0.00	19.00	1	1,360	0.07%
2022/11/15	0	0.00	3	19.05	19.00	-3	1,353	-0.22%
2022/11/14	0	0.00	5	18.75	18.80	-5	1,344	-0.37%
2022/11/10	9	18.89	0	0.00	18.35	9	1,327	0.68%
2022/11/09	0	0.00	7	18.41	18.60	-7	1,307	-0.54%
2022/11/08	1	17.60	0	0.00	17.60	1	1,353	0.07%
2022/11/02	5	17.32	6	17.58	17.70	-1	1,432	-0.07%
2022/10/31	0	0.00	8	16.73	16.75	-8	1,441	-0.55%
2022/10/28	3	16.35	3	16.33	16.35	0	1,455	0.00%
2022/10/27	0	0.00	6	16.85	16.80	-6	1,468	-0.41%
2022/10/25	3	16.65	0	0.00	16.60	3	1,495	0.20%
2022/10/24	0	0.00	3	17.20	16.95	-3	1,498	-0.20%
2022/10/17	3	16.20	6	16.68	17.25	-3	1,475	-0.20%
2022/10/14	3	17.00	6	17.43	17.00	-3	1,473	-0.20%
2022/10/13	0	0.00	4	16.89	16.25	-4	1,465	-0.27%
2022/10/11	4	18.11	0	0.00	17.95	4	1,441	0.28%
2022/10/04	1	19.20	0	0.00	19.25	1	1,461	0.07%
2022/09/28	2	18.20	3	18.20	18.10	-1	1,471	-0.07%
2022/09/27	1	19.00	0	0.00	19.45	1	1,460	0.07%
2022/09/26	9	19.19	7	19.13	18.85	2	1,475	0.14%
2022/09/23	0	0.00	3	20.60	20.35	-3	1,501	-0.20%
2022/09/22	4	20.16	0	0.00	20.30	4	1,511	0.26%
2022/09/21	4	20.93	0	0.00	20.75	4	1,496	0.27%
2022/09/20	0	0.00	3	21.50	21.15	-3	1,490	-0.20%
2022/09/19	9	21.15	1	21.45	21.15	8	1,499	0.53%
2022/09/16	3	21.95	0	0.00	21.70	3	1,496	0.20%
2022/09/14	0	0.00	3	22.30	22.45	-3	1,524	-0.20%
2022/09/13	1	22.60	1	22.40	22.35	0	1,543	0.00%
2022/09/12	1	22.45	0	0.00	22.50	1	1,566	0.06%
2022/09/08	3	21.85	6	21.85	21.70	-3	1,564	-0.19%
2022/09/07	4	21.63	1	21.00	21.00	3	1,518	0.20%
2022/09/06	3	22.10	3	22.70	22.00	0	1,492	0.00%
2022/09/05	14	22.95	0	0.00	21.95	14	1,447	0.97%
2022/09/02	3	24.25	0	0.00	24.00	3	1,401	0.21%
2022/09/01	7	24.50	0	0.00	24.15	7	1,395	0.50%
2022/08/31	2	24.58	0	0.00	24.80	2	1,379	0.15%
2022/08/30	5	24.73	0	0.00	24.70	5	1,371	0.36%
2022/08/29	11	24.73	0	0.00	24.60	11	1,365	0.81%
2022/08/26	0	0.00	2	26.05	25.60	-2	1,351	-0.15%
2022/08/25	0	0.00	2	25.65	25.50	-2	1,352	-0.15%
2022/08/24	6	25.19	20	25.15	25.15	-14	1,359	-1.03%
2022/08/23	4	25.59	0	0.00	25.40	4	1,359	0.29%
2022/08/22	7	26.13	0	0.00	25.95	7	1,362	0.51%
2022/08/18	21	26.77	0	0.00	26.80	21	1,366	1.54%
2022/08/17	2	26.60	0	0.00	26.55	2	1,402	0.14%
2022/08/16	2	26.88	0	0.00	26.80	2	1,479	0.14%
2022/08/15	31	26.86	33	27.03	27.10	-2	1,460	-0.14%
2022/08/12	37	25.97	34	26.33	25.95	3	1,390	0.22%
2022/08/10	0	0.00	1	25.05	25.15	-1	1,319	-0.08%
2022/08/09	7	25.10	0	0.00	25.05	7	1,330	0.53%
2022/08/05	1	25.20	1	25.60	25.40	0	1,353	0.00%
2022/08/04	1	24.65	0	0.00	24.90	1	1,357	0.07%
2022/08/02	2	25.63	1	25.25	25.50	1	1,365	0.07%
2022/07/29	1	26.80	1	27.35	26.85	0	1,380	0.00%
2022/07/28	2	26.98	0	0.00	26.85	2	1,391	0.14%
2022/07/26	2	27.28	1	27.15	26.90	1	1,398	0.07%
2022/07/22	2	28.40	0	0.00	28.20	2	1,428	0.14%
2022/07/20	3	28.35	0	0.00	27.85	3	1,476	0.20%
2022/07/19	1	27.80	0	0.00	27.75	1	1,500	0.07%
2022/07/15	0	0.00	21	26.93	26.95	-21	1,545	-1.36%
2022/07/14	21	26.52	5	26.33	26.55	16	1,550	1.03%
2022/07/13	2	25.55	5	25.84	25.55	-3	1,550	-0.19%
2022/07/12	5	25.11	1	24.50	24.50	4	1,546	0.26%
2022/07/11	1	26.15	0	0.00	26.30	1	1,542	0.06%
2022/07/08	5	26.15	0	0.00	26.10	5	1,546	0.32%
2022/07/07	0	0.00	1	25.85	26.00	-1	1,544	-0.06%
2022/07/06	4	25.55	0	0.00	25.25	4	1,551	0.26%
2022/07/05	1	26.20	2	26.98	26.75	-1	1,585	-0.06%
2022/07/04	1	26.50	2	26.50	26.35	-1	1,581	-0.06%
2022/07/01	2	27.18	6	27.17	25.30	-4	1,579	-0.25%
2022/06/30	5	28.48	1	28.40	28.00	4	1,543	0.26%
2022/06/29	1	29.85	0	0.00	29.90	1	1,552	0.06%
2022/06/28	2	30.58	0	0.00	30.35	2	1,583	0.13%
2022/06/27	0	0.00	2	30.98	31.40	-2	1,622	-0.12%
2022/06/24	1	30.10	4	30.16	30.10	-3	1,719	-0.17%
2022/06/23	6	29.93	2	29.20	29.60	4	1,822	0.22%
2022/06/22	3	30.60	14	30.23	29.80	-11	1,948	-0.56%
2022/06/21	19	31.18	0	0.00	31.55	19	1,961	0.97%
2022/06/20	1	30.60	18	29.61	29.50	-17	1,962	-0.87%
2022/06/17	2	31.75	0	0.00	31.85	2	1,952	0.10%
2022/06/16	3	34.47	0	0.00	32.90	3	1,942	0.15%
2022/06/15	1	34.75	0	0.00	34.60	1	1,936	0.05%
2022/06/14	2	34.83	0	0.00	35.10	2	1,975	0.10%
2022/06/13	4	35.49	0	0.00	35.40	4	1,997	0.20%
2022/06/10	2	37.23	3	37.30	37.05	-1	2,023	-0.05%
2022/06/09	1	37.65	0	0.00	37.70	1	2,043	0.05%
2022/06/08	1	38.05	0	0.00	37.75	1	2,067	0.05%
2022/05/31	3	38.40	1	38.50	38.75	2	2,196	0.09%
2022/05/30	0	0.00	0.5	38.45	38.60	-0.5	2,208	-0.02%
2022/05/26	2.5	37.77	10	37.78	37.45	-7.5	2,213	-0.34%
2022/05/25	15	38.20	10	38.47	38.00	5	2,221	0.23%
2022/05/24	3	38.15	0	0.00	37.70	3	2,219	0.14%
2022/05/20	3	36.55	0	0.00	36.80	3	2,182	0.14%
2022/05/19	1	36.00	1	35.95	36.95	0	2,200	0.00%
2022/05/12	2	33.53	0	0.00	33.30	2	2,243	0.09%
2022/05/11	0	0.00	1	34.75	34.65	-1	2,250	-0.04%
2022/05/09	0	0.00	0.2	36.30	34.85	-0.2	2,276	-0.01%
2022/05/04	2	36.85	0	0.00	36.95	2	2,287	0.09%
2022/05/03	1	36.70	3	36.85	37.25	-2	2,303	-0.09%
2022/04/29	0	0.00	1	38.20	37.55	-1	2,330	-0.04%
2022/04/28	1	37.50	0	0.00	37.05	1	2,339	0.04%
2022/04/27	2	36.93	0	0.00	37.15	2	2,331	0.09%
2022/04/25	4	39.68	0	0.00	39.45	4	2,413	0.17%
2022/04/22	4	42.06	0	0.00	41.65	4	2,406	0.17%
2022/04/21	0	0.00	3	43.35	43.30	-3	2,414	-0.12%
2022/04/20	0	0.00	1	42.90	42.10	-1	2,427	-0.04%
2022/04/18	4	41.06	0	0.00	41.40	4	2,477	0.16%
2022/04/15	1	41.70	5	41.80	41.80	-4	2,492	-0.16%
2022/04/14	1	42.50	1	43.20	43.10	0	2,561	0.00%
2022/04/12	2	41.35	3	41.77	41.65	-1	2,692	-0.04%
2022/04/11	9	42.82	0	0.00	42.15	9	2,691	0.33%
2022/04/08	0	0.00	1	44.70	44.75	-1	2,665	-0.04%
2022/04/07	6	44.73	0	0.00	44.20	6	2,673	0.22%
2022/04/06	3	45.83	4	46.29	46.25	-1	2,677	-0.04%
2022/04/01	3	45.88	0	0.00	46.20	3	2,681	0.11%
2022/03/31	4	47.10	0	0.00	47.00	4	2,665	0.15%
2022/03/30	1	47.95	7	49.60	48.00	-6	2,660	-0.23%
2022/03/29	3	49.98	11	50.70	48.70	-8	2,684	-0.30%
2022/03/28	33	48.93	50	49.48	49.65	-17	2,631	-0.65%
2022/03/25	45	48.54	18	48.77	49.00	27	2,538	1.06%
2022/03/24	2	45.95	0	0.00	46.30	2	2,407	0.08%
2022/03/23	1	46.15	0	0.00	46.00	1	2,424	0.04%
2022/03/21	0	0.00	1	43.00	43.40	-1	2,448	-0.04%
2022/03/18	1	41.85	2	41.98	42.30	-1	2,491	-0.04%
2022/03/16	0	0.00	3	39.58	39.10	-3	2,546	-0.12%
2022/03/15	1	41.25	0	0.00	39.10	1	2,590	0.04%
2022/03/11	1	40.80	0	0.00	40.80	1	2,692	0.04%
2022/03/09	1	41.50	0	0.00	41.75	1	2,777	0.04%
2022/03/08	4	41.41	4	41.25	41.25	0	2,815	0.00%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/03/02	0	0.00	1	46.55	46.55	-1	3,203	-0.03%
2022/03/01	0	0.00	1	46.30	46.40	-1	3,294	-0.03%
2022/02/25	1	45.20	10	45.21	45.20	-9	3,402	-0.26%
2022/02/24	8	46.29	11	45.45	45.00	-3	3,787	-0.08%
2022/02/23	2	46.85	5	47.53	47.65	-3	4,025	-0.07%
2022/02/22	11	46.35	0	0.00	46.05	11	4,607	0.24%
2022/02/21	2	47.70	3	48.10	47.90	-1	4,868	-0.02%
2022/02/17	3	47.57	1.2	48.21	47.95	1.8	5,476	0.03%
2022/02/16	0	0.00	6	47.91	47.90	-6	5,920	-0.10%
2022/02/15	12	47.60	4	47.18	46.85	8	6,326	0.13%
2022/02/14	2	46.35	0	0.00	46.50	2	6,516	0.03%
2022/02/11	3	48.20	0	0.00	48.15	3	6,671	0.04%
2022/02/10	5	47.98	11	47.74	47.75	-6	6,893	-0.09%
2022/02/09	10	46.90	3	46.88	47.15	7	7,135	0.10%
2022/02/08	0	0.00	1	45.80	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	2	44.45	44.80	-2	7,897	-0.03%
2022/01/26	2	42.90	0	0.00	42.95	2	8,912	0.02%
2022/01/25	1	43.60	0	0.00	43.35	1	10,497	0.01%
2022/01/24	0	0.00	5	42.75	43.65	-5	11,406	-0.04%
2022/01/21	1.1	44.96	0	0.00	44.55	1.1	11,828	0.01%
2022/01/20	1	46.10	2	45.85	45.80	-1	12,072	-0.01%
2022/01/19	2	46.00	0	0.00	45.90	2	12,400	0.02%
2022/01/18	9	46.93	18	47.20	46.85	-9	13,387	-0.07%
2022/01/17	5	44.86	0	0.00	45.85	5	13,782	0.04%
2022/01/14	6	44.63	0	0.00	44.65	6	13,868	0.04%
2022/01/13	2	46.25	1	45.70	45.65	1	14,067	0.01%
2022/01/12	1	45.50	1	46.50	46.65	0	14,345	0.00%
2022/01/11	3	45.90	0	0.00	46.00	3	14,429	0.02%
2022/01/07	3	47.37	1	47.30	47.55	2	14,632	0.01%
2022/01/06	0.1	49.10	0	0.00	48.95	0.1	14,697	0.00%
2022/01/05	1	48.50	1	48.60	48.70	0	14,821	0.00%
2022/01/04	5	50.32	0	0.00	50.30	5	14,886	0.03%
2022/01/03	4	50.95	0	51.00	50.70	4	15,083	0.03%
2021/12/30	10	51.67	0	0.00	51.50	10	15,391	0.06%
2021/12/29	1	51.10	8.3	52.18	52.20	-7.3	15,966	-0.05%
2021/12/28	1	51.30	0	0.00	50.90	1	16,526	0.01%
2021/12/27	0	0.00	17	51.91	51.50	-17	17,043	-0.10%
2021/12/24	0	0.00	2	53.00	52.10	-2	17,408	-0.01%
2021/12/23	3	53.10	2	53.35	52.40	1	17,893	0.01%
2021/12/22	4	52.20	3	52.40	52.10	1	18,630	0.01%
2021/12/20	2	51.20	1	50.90	51.00	1	19,724	0.01%
2021/12/17	2	51.55	1	51.30	50.90	1	21,168	0.00%
2021/12/16	0	0.00	1	52.10	52.70	-1	21,903	0.00%
2021/12/15	1	50.80	0	0.00	50.70	1	22,217	0.00%
2021/12/14	1	50.20	4	50.80	50.10	-3	22,782	-0.01%
2021/12/09	5	52.96	0	0.00	52.00	5	23,079	0.02%
2021/12/07	4	53.35	0	0.00	52.50	4	23,252	0.02%
2021/12/06	1	53.10	5	53.08	53.10	-4	23,364	-0.02%
2021/12/03	0	0.00	2	53.70	53.50	-2	23,465	-0.01%
2021/12/02	10	53.96	4	54.90	53.60	6	23,706	0.03%
2021/12/01	3	54.37	2	55.05	55.10	1	23,928	0.00%
2021/11/30	1	55.10	1	55.20	55.30	0	24,175	0.00%
2021/11/29	1	52.80	3	52.00	53.60	-2	24,657	-0.01%
2021/11/26	13	54.48	37	54.02	53.80	-24	24,870	-0.10%
2021/11/25	4	56.95	7	57.07	56.20	-3	24,760	-0.01%
2021/11/24	4	56.33	3	56.63	56.80	1	24,759	0.00%
2021/11/23	31	56.67	6	56.28	56.40	25	24,817	0.10%
2021/11/22	13	60.98	42	60.71	59.60	-29	24,868	-0.12%
2021/11/19	31	61.03	58	61.54	60.20	-27	24,827	-0.11%
2021/11/18	36	60.02	38	60.34	59.30	-2	24,589	-0.01%
2021/11/17	8	59.14	7	59.20	58.60	1	24,578	0.00%
2021/11/16	18	59.38	16	59.54	58.80	2	24,588	0.01%
2021/11/15	20	61.33	30	61.47	61.80	-10	24,414	-0.04%
2021/11/12	34	59.84	39	60.11	60.80	-5	24,365	-0.02%
2021/11/11	18	58.36	16	58.80	58.00	2	24,273	0.01%
2021/11/10	16	57.91	8	58.11	58.40	8	24,343	0.03%
2021/11/09	24	57.40	4	57.43	57.50	20	24,389	0.08%
2021/11/08	29.6	56.18	1	57.20	55.70	28.6	24,335	0.12%
2021/11/05	17	57.93	28	57.89	57.80	-11	24,396	-0.05%
2021/11/04	100	59.72	72	60.00	58.70	28	24,348	0.11%
2021/11/03	89	60.91	77	60.96	58.20	12	24,148	0.05%
2021/11/02	136	63.61	146.9	64.25	62.50	-10.9	23,675	-0.05%	大買/大賣/
2021/11/01	73	61.33	61	61.45	61.40	12	22,901	0.05%
2021/10/29	22	59.17	52	59.36	58.70	-30	22,156	-0.14%
2021/10/28	26	59.55	24	59.43	58.70	2	21,910	0.01%
2021/10/27	5	58.42	41.1	58.55	59.70	-36.1	21,861	-0.17%
2021/10/26	97	60.02	165.1	59.51	58.10	-68.1	21,882	-0.31%	大賣/
2021/10/25	83	56.87	42.5	56.62	57.40	40.5	21,025	0.19%
2021/10/22	9	53.26	7	53.61	53.40	2	20,911	0.01%
2021/10/21	3	54.10	2	54.00	53.60	1	21,020	0.00%
2021/10/20	18	53.09	24	53.57	54.50	-6	20,992	-0.03%
2021/10/19	5	51.62	10	51.87	51.90	-5	20,855	-0.02%
2021/10/18	7	50.59	11	51.07	51.10	-4	20,912	-0.02%
2021/10/15	19	50.71	48	51.45	50.30	-29	20,953	-0.14%
2021/10/14	8	49.60	14	49.99	50.10	-6	21,068	-0.03%
2021/10/13	15	50.42	7	50.24	49.45	8	21,130	0.04%
2021/10/12	6	51.43	8	51.49	51.10	-2	21,083	-0.01%
2021/10/08	25	54.00	36	53.74	52.80	-11	21,045	-0.05%
2021/10/07	31	54.16	33	54.42	53.50	-2	20,967	-0.01%
2021/10/06	62	53.88	33	54.14	52.60	29	20,756	0.14%
2021/10/05	81	51.54	97	51.15	53.60	-16	20,332	-0.08%
2021/10/04	39	52.07	3	52.83	50.30	36	20,086	0.18%
2021/10/01	63	55.53	160	55.46	55.70	-97	20,659	-0.47%	大賣/
2021/09/30	149	57.48	109	56.46	58.20	40	21,402	0.19%	大買/大賣/
2021/09/29	54	58.43	82	58.73	55.20	-28	21,860	-0.13%
2021/09/28	71	62.09	108	61.81	61.30	-37	21,226	-0.17%	大賣/
2021/09/27	24	63.35	27.3	62.56	62.50	-3.3	21,293	-0.02%
2021/09/24	89	62.69	103	63.26	62.30	-14	21,791	-0.06%	大賣/
2021/09/23	120	58.72	90.2	58.31	59.90	29.8	20,982	0.14%	大買/
2021/09/22	38	53.81	67	55.13	54.60	-29	20,452	-0.14%
2021/09/17	160	54.78	41.1	54.19	55.40	118.9	20,469	0.58%	大買/鉅額交易
2021/09/16	3	51.30	15	51.39	51.60	-12	20,761	-0.06%
2021/09/15	27	51.74	8	51.64	50.60	19	21,059	0.09%
2021/09/14	15	52.83	28	53.11	52.60	-13	20,981	-0.06%
2021/09/13	8.1	52.66	4	53.20	51.80	4.1	20,854	0.02%
2021/09/10	12	51.89	12	52.43	53.40	0	20,861	0.00%
2021/09/09	5	50.94	6	51.03	52.00	-1	20,816	0.00%
2021/09/08	5	50.20	3	49.35	48.30	2	20,961	0.01%
2021/09/07	10.8	50.07	109	50.40	50.00	-98.2	21,190	-0.46%	大賣/
2021/09/06	49	54.82	25	54.46	53.50	24	20,995	0.11%
2021/09/03	21	53.88	20	54.00	54.50	1	20,735	0.00%
2021/09/02	95	54.54	75	54.54	54.70	20	20,507	0.10%
2021/09/01	60	52.02	51	51.90	53.00	9	20,116	0.04%
2021/08/31	2	49.80	6	49.87	49.90	-4	20,067	-0.02%
2021/08/30	0	0.00	6	51.08	50.80	-6	20,205	-0.03%
2021/08/27	13	50.51	11	51.04	50.20	2	20,149	0.01%
2021/08/26	66	52.37	91	51.61	51.60	-25	20,011	-0.12%
2021/08/25	81	50.24	19	50.66	49.75	62	19,622	0.32%
2021/08/24	18	49.96	57.4	49.78	49.25	-39.4	19,477	-0.20%
2021/08/23	9	47.59	6	48.74	48.90	3	19,178	0.02%
2021/08/20	3	46.38	2	46.78	46.30	1	19,008	0.01%
2021/08/19	9	47.93	7	46.95	46.25	2	18,794	0.01%
2021/08/18	12	44.81	8	44.97	47.30	4	18,633	0.02%
2021/08/17	3	47.30	163	45.55	45.00	-160	18,289	-0.87%	大賣/鉅額交易
2021/08/16	34	48.32	45	48.17	50.00	-11	18,011	-0.06%
2021/08/13	32	50.16	35	50.16	49.50	-3	17,770	-0.02%
2021/08/12	26	53.81	25	53.08	52.00	1	17,591	0.01%
2021/08/11	24	53.69	4	55.45	52.90	20	17,448	0.11%
2021/08/10	30	57.19	38	58.83	55.20	-8	17,179	-0.05%
2021/08/09	18	60.86	11	60.67	59.40	7	17,027	0.04%
2021/08/06	77	62.71	36	63.83	62.50	41	16,781	0.24%
2021/08/05	28	62.95	69	63.67	65.60	-41	16,313	-0.25%
2021/08/04	27	59.97	32	60.43	59.70	-5	15,609	-0.03%
2021/08/03	20	59.77	21	60.30	59.80	-1	15,524	-0.01%
2021/08/02	13	57.23	11	57.94	58.50	2	15,398	0.01%
2021/07/30	29	58.80	46	58.51	56.40	-17	15,263	-0.11%
2021/07/29	65	56.79	35	56.04	55.60	30	14,977	0.20%
2021/07/28	17	53.40	56	52.42	56.60	-39	14,856	-0.26%
2021/07/27	22	58.69	37	57.33	55.50	-15	14,571	-0.10%
2021/07/26	22	59.82	60.2	60.08	60.00	-38.2	14,429	-0.26%
2021/07/23	20	65.07	30.1	60.35	62.60	-10.1	14,302	-0.07%
2021/07/22	25	62.35	7	62.59	64.50	18	14,282	0.13%
2021/07/21	5	60.32	24	59.28	60.10	-19	14,157	-0.13%
2021/07/20	10	62.89	0	0.00	61.40	10	14,092	0.07%
2021/07/19	32	56.82	34	57.46	59.20	-2	13,972	-0.01%
2021/07/16	29	52.42	7	53.50	53.90	22	13,968	0.16%
2021/07/15	24	51.50	31	52.25	51.80	-7	13,998	-0.05%
2021/07/14	42	49.93	63	48.91	50.70	-21	14,122	-0.15%
2021/07/13	22	52.55	0	0.00	50.00	22	14,137	0.16%
2021/07/12	7	51.83	31	52.90	53.30	-24	14,242	-0.17%
2021/07/09	37	51.63	32	52.15	51.60	5	14,258	0.04%
2021/07/08	260	50.91	78	51.47	53.00	182	14,281	1.27%	大買/鉅額交易
2021/07/07	36	49.98	162	51.41	53.00	-126	13,412	-0.94%	大賣/鉅額交易
2021/07/06	323	50.02	82	48.93	48.25	241	12,694	1.90%	大買/鉅額交易
2021/07/05	0	0.00	21	48.05	48.05	-21	12,046	-0.17%
2021/07/02	3	42.25	68	43.11	43.70	-65	12,037	-0.54%
2021/07/01	151	42.06	169	43.40	39.75	-18	11,642	-0.15%	大買/大賣/
2021/06/30	246	39.57	34	39.64	40.30	212	10,936	1.94%	大買/鉅額交易
2021/06/29	19	36.51	9	36.81	36.65	10	10,814	0.09%
2021/06/28	63	36.27	70	36.49	36.95	-7	11,120	-0.06%
2021/06/25	55	36.18	57	36.34	35.35	-2	11,036	-0.02%
2021/06/24	38	33.74	33	33.83	34.70	5	10,360	0.05%
2021/06/23	2	32.20	8	32.32	32.20	-6	10,318	-0.06%
2021/06/22	9	31.80	0	0.00	31.40	9	11,350	0.08%
2021/06/21	2	32.48	19	32.54	31.90	-17	11,698	-0.15%
2021/06/18	3	32.13	4	32.63	32.50	-1	11,948	-0.01%
2021/06/17	8	34.03	0	0.00	33.05	8	12,088	0.07%
2021/06/16	86	31.92	154	32.62	32.95	-68	12,030	-0.57%	大賣/
2021/06/15	71	30.89	40	30.75	31.00	31	11,905	0.26%
2021/06/11	1	29.15	3	29.15	29.15	-2	12,219	-0.02%
2021/06/10	0	0.00	28	29.69	29.30	-28	13,563	-0.21%
2021/06/09	23	29.93	16	31.31	29.95	7	14,443	0.05%
2021/06/08	30	30.67	0	0.00	30.50	30	15,627	0.19%
2021/06/07	40	30.29	40.2	30.57	31.45	-0.2	16,500	0.00%
2021/06/04	31	28.68	36	28.43	28.60	-5	16,790	-0.03%
2021/06/03	2	29.28	5	29.94	29.35	-3	16,808	-0.02%
2021/06/02	4	30.03	2	30.78	29.70	2	16,821	0.01%
2021/06/01	22	29.97	24	30.13	30.00	-2	16,797	-0.01%
2021/05/31	4	29.24	0	0.00	29.05	4	16,755	0.02%
2021/05/28	1	28.80	9	29.52	29.75	-8	16,762	-0.05%
2021/05/27	4	28.14	1	28.60	28.40	3	16,806	0.02%
2021/05/26	9	28.61	5	29.29	28.40	4	16,963	0.02%
2021/05/25	11	28.84	24	28.92	28.50	-13	17,061	-0.08%
2021/05/24	22	28.18	15	27.82	28.55	7	17,164	0.04%
2021/05/21	0	0.00	2	26.63	27.30	-2	17,607	-0.01%
2021/05/20	1	26.00	1	26.15	25.90	0	18,013	0.00%
2021/05/19	15	27.27	2	27.05	27.60	13	18,108	0.07%
2021/05/18	3	26.42	7.1	26.01	26.55	-4.1	18,172	-0.02%
2021/05/17	13	24.60	2	24.65	24.40	11	18,327	0.06%
2021/05/14	3	26.35	0	0.00	25.55	3	18,338	0.02%
2021/05/13	0	0.00	2	26.25	26.05	-2	18,517	-0.01%
2021/05/12	6	26.03	17	25.78	25.85	-11	18,543	-0.06%
2021/05/11	9	28.67	4	28.45	28.40	5	18,444	0.03%
2021/05/10	4	30.85	0	0.00	30.55	4	18,393	0.02%
2021/05/05	1	29.85	0	0.00	29.95	1	18,215	0.01%
2021/05/04	2	28.58	4	29.86	29.85	-2	18,212	-0.01%
2021/05/03	7	32.06	0	0.00	31.55	7	18,145	0.04%
2021/04/29	0	0.00	1	34.00	33.70	-1	18,101	-0.01%
2021/04/28	3	34.60	1	34.85	34.90	2	18,061	0.01%
2021/04/26	1	33.30	3	33.10	33.75	-2	18,016	-0.01%
2021/04/23	2	32.93	3	32.20	32.60	-1	18,007	-0.01%
2021/04/22	0	0.00	5	32.92	31.40	-5	18,034	-0.03%
2021/04/21	2	34.60	3	33.87	33.75	-1	17,875	-0.01%
2021/04/20	0	0.00	5	34.63	34.55	-5	17,801	-0.03%
2021/04/19	12	35.43	14	35.44	35.10	-2	17,680	-0.01%
2021/04/16	12	36.82	38	35.81	36.50	-26	17,648	-0.15%
2021/04/15	10	36.00	1	36.05	35.95	9	18,360	0.05%
2021/04/14	11	35.11	15	35.61	35.00	-4	18,236	-0.02%
2021/04/13	10	37.35	6	37.37	37.55	4	18,071	0.02%
2021/04/12	15	36.89	18	37.13	37.85	-3	17,918	-0.02%
2021/04/09	6	34.97	14.7	35.46	35.55	-8.7	17,788	-0.05%
2021/04/08	126	34.85	117	34.25	34.25	9	17,546	0.05%	大買/大賣/
2021/04/07	42	34.89	35.4	34.05	34.15	6.6	17,445	0.04%
2021/04/06	12	33.98	20.3	33.91	34.00	-8.3	17,242	-0.05%
2021/04/01	82	33.18	336.2	32.89	31.85	-254.2	16,969	-1.50%	大賣/鉅額交易
2021/03/31	253	31.07	53.1	31.11	32.35	199.9	16,570	1.21%	大買/鉅額交易
2021/03/30	66	29.80	204	29.98	29.60	-138	16,070	-0.86%	大賣/鉅額交易
2021/03/29	194	29.29	11	29.17	28.70	183	15,844	1.15%	大買/鉅額交易
2021/03/26	43	28.49	9	28.71	28.50	34	15,839	0.21%
2021/03/25	193	29.30	339	30.13	28.70	-146	15,675	-0.93%	大買/大賣/鉅額交易
2021/03/24	189	28.61	38	28.74	28.30	151	15,005	1.01%	大買/鉅額交易
2021/03/23	8	27.79	45	27.52	27.95	-37	14,736	-0.25%
2021/03/22	7	27.61	9	27.61	27.40	-2	14,446	-0.01%
2021/03/19	1	27.05	4	27.50	27.45	-3	14,303	-0.02%
2021/03/18	26	27.72	0	0.00	27.50	26	14,235	0.18%
2021/03/17	19	27.55	19	27.67	27.05	0	14,060	0.00%
2021/03/16	80	27.46	344	26.90	27.55	-264	13,801	-1.91%	大賣/鉅額交易
2021/03/15	103	27.42	57	26.74	27.70	46	12,662	0.36%	大買/
2021/03/12	199	25.05	235	24.66	25.20	-36	11,851	-0.30%	大買/大賣/
2021/03/11	119	23.54	54	23.57	24.35	65	10,732	0.61%	大買/
2021/03/10	183	22.14	34	21.91	22.15	149	9,881	1.51%	大買/鉅額交易
2021/03/09	10	20.20	0	0.00	20.15	10	9,815	0.10%
2021/03/05	0	0.00	2	20.00	20.00	-2	10,311	-0.02%
2021/03/03	0	0.00	30	20.95	20.70	-30	11,550	-0.26%
2021/03/02	5	21.14	11	20.95	21.00	-6	11,900	-0.05%
2021/02/26	2	19.68	0	0.00	21.20	2	11,992	0.02%
2021/02/25	0	0.00	1	21.35	20.60	-1	12,073	-0.01%
2021/02/24	9	21.63	5	21.72	21.50	4	12,381	0.03%
2021/02/23	16	22.45	5	22.63	22.20	11	12,424	0.09%
2021/02/22	3	21.93	18	21.81	22.40	-15	12,486	-0.12%
2021/02/19	1	20.40	12	20.25	20.40	-11	13,313	-0.08%
2021/02/18	2	19.50	2	20.10	20.00	0	13,953	0.00%
2021/02/17	2	19.85	5	19.76	19.75	-3	14,011	-0.02%
2021/02/05	1	19.50	0	0.00	18.90	1	13,864	0.01%
2021/02/04	1	18.05	5	19.19	19.35	-4	13,918	-0.03%
2021/02/03	1	18.40	2	18.38	18.25	-1	13,710	-0.01%
2021/02/01	0	0.00	14	16.76	17.50	-14	13,662	-0.10%
2021/01/29	1	17.00	1	17.15	17.05	0	13,825	0.00%
2021/01/28	0	0.00	1	17.95	17.65	-1	13,925	-0.01%
2021/01/27	0	0.00	3	17.85	17.75	-3	14,091	-0.02%
2021/01/26	11	17.87	2	17.60	17.60	9	14,321	0.06%
2021/01/25	0	0.00	7	18.24	18.15	-7	14,324	-0.05%
2021/01/21	6	17.20	1	17.20	17.25	5	14,341	0.03%
2021/01/20	3	17.82	0	0.00	17.20	3	14,370	0.02%
2021/01/15	6	17.96	10	18.17	18.35	-4	14,286	-0.03%
2021/01/14	4	18.80	0	0.00	18.80	4	14,191	0.03%
2021/01/13	2	18.80	0	0.00	18.90	2	14,323	0.01%
2021/01/12	5	18.98	2	19.40	18.95	3	14,686	0.02%
2021/01/11	11	19.80	1	19.75	19.95	10	14,627	0.07%
2021/01/08	2	20.50	10	21.32	19.75	-8	14,775	-0.05%
2021/01/06	5	19.57	0	0.00	19.45	5	14,759	0.03%
2021/01/05	10	19.83	1	19.60	19.65	9	14,601	0.06%
2021/01/04	4	20.05	8	20.26	20.10	-4	14,571	-0.03%
2020/12/31	1	19.00	3	19.50	19.40	-2	14,458	-0.01%
2020/12/30	4	19.30	0	0.00	19.25	4	14,625	0.03%
2020/12/29	4	19.23	0	0.00	19.10	4	14,869	0.03%
2020/12/28	1	19.75	2	19.65	19.60	-1	14,801	-0.01%
2020/12/25	5	19.97	1	20.20	19.90	4	14,744	0.03%
2020/12/24	6	19.53	1	19.75	19.40	5	14,647	0.03%
2020/12/23	7	19.66	2	19.38	19.15	5	14,612	0.03%
2020/12/22	3	19.77	4	19.98	19.30	-1	14,605	-0.01%
2020/12/21	6	19.95	1	20.00	20.00	5	14,484	0.03%
2020/12/18	6	19.98	15	20.38	20.35	-9	14,395	-0.06%
2020/12/17	1	19.55	6	19.15	19.45	-5	14,072	-0.04%
2020/12/15	5	19.00	2	19.60	18.85	3	14,743	0.02%
2020/12/14	2	19.03	3	19.50	19.65	-1	14,729	-0.01%
2020/12/10	14	18.62	3	18.90	18.70	11	14,779	0.07%
2020/12/09	11	19.30	17	19.38	19.20	-6	14,863	-0.04%
2020/12/08	8	19.69	1	19.65	19.65	7	14,653	0.05%
2020/12/07	9	19.52	6	19.63	19.55	3	14,558	0.02%
2020/12/04	6	20.87	10	20.75	19.90	-4	14,340	-0.03%
2020/12/03	10	20.99	29	21.21	20.75	-19	14,097	-0.13%
2020/12/02	3	20.12	4	19.99	20.10	-1	13,914	-0.01%
2020/12/01	56	20.15	14	20.08	20.00	42	13,852	0.30%
2020/11/30	8	19.49	3	19.63	19.75	5	13,518	0.04%
2020/11/27	16	18.85	12	18.84	18.90	4	13,076	0.03%
2020/11/26	1	17.55	45	18.50	18.55	-44	12,389	-0.36%
2020/11/25	2	16.75	1	17.10	16.90	1	12,112	0.01%
2020/11/24	2	16.80	3	17.25	17.00	-1	11,888	-0.01%
2020/11/23	7	16.79	27	17.35	17.25	-20	11,640	-0.17%
2020/11/20	7	16.37	1	16.20	16.20	6	11,157	0.05%
2020/11/19	21	17.05	6	16.68	16.75	15	10,942	0.14%
2020/11/18	42	16.08	46.1	16.94	16.70	-4.1	10,397	-0.04%
2020/11/17	11	15.70	4	15.69	15.65	7	9,132	0.08%
2020/11/16	0	0.00	11	14.15	14.30	-11	8,379	-0.13%
2020/11/13	10	13.70	0	0.00	13.75	10	8,241	0.12%
2020/11/12	2	13.58	1	13.35	13.55	1	8,185	0.01%
2020/11/06	0	0.00	6	13.44	13.15	-6	7,886	-0.08%
2020/11/04	2	14.00	25.6	13.92	14.20	-23.6	7,633	-0.31%
2020/11/03	15	13.64	51	13.98	13.75	-36	7,450	-0.48%
2020/10/30	0	0.00	1	13.10	13.10	-1	7,170	-0.01%
2020/10/28	0	0.00	3	13.53	13.50	-3	7,084	-0.04%
2020/10/27	0	0.00	3	13.70	13.70	-3	7,000	-0.04%
2020/10/26	0	0.00	10	13.85	13.80	-10	6,958	-0.14%
2020/10/23	11	13.62	20	13.65	13.85	-9	6,899	-0.13%
2020/10/22	0	0.00	1	13.45	13.60	-1	6,840	-0.01%
2020/10/21	5	13.76	4	13.85	13.85	1	6,769	0.01%
2020/10/20	18	14.05	15	14.12	13.70	3	6,592	0.05%
2020/10/16	7	13.49	82	13.90	13.25	-75	6,093	-1.23%
2020/10/15	92	13.97	4	13.88	14.05	88	5,942	1.48%
2020/10/14	52	12.87	11	12.90	12.85	41	5,396	0.76%
2020/10/12	1	12.05	1	12.05	11.95	0	4,926	0.00%
2020/10/08	29	12.37	29	12.40	12.40	0	4,891	0.00%
2020/10/07	15	12.20	15	12.22	12.10	0	4,769	0.00%
2020/10/06	2	12.23	4	12.46	12.50	-2	4,555	-0.04%
2020/09/25	0	0.00	26	10.96	10.85	-26	4,367	-0.60%
2020/09/24	0	0.00	33	11.59	11.30	-33	4,288	-0.77%
2020/09/23	0	0.00	26	11.79	11.80	-26	4,209	-0.62%
2020/09/22	1	11.75	10	11.70	11.75	-9	4,121	-0.22%
2020/09/21	23	13.12	3	12.95	12.15	20	3,978	0.50%
2020/09/18	3	12.43	11	12.20	12.90	-8	3,344	-0.24%
2020/09/17	62	11.99	24	11.63	11.75	38	3,054	1.24%
2020/09/16	53	11.62	9	11.95	11.95	44	2,916	1.51%
2020/09/15	1	10.90	13	10.98	10.90	-12	2,691	-0.45%
2020/09/14	0	0.00	1	12.45	11.60	-1	2,568	-0.04%
2020/09/11	0	0.00	9	11.45	11.45	-9	2,318	-0.39%
2020/09/09	2	11.65	1	12.00	12.00	1	2,231	0.04%
2020/09/08	1	11.70	11	11.55	11.70	-10	2,188	-0.46%
2020/09/07	20	12.15	5	12.30	12.05	15	2,093	0.72%
2020/09/04	0	0.00	3	10.93	11.35	-3	1,836	-0.16%
2020/09/02	0	0.00	1	10.30	10.35	-1	1,625	-0.06%
2020/09/01	1	10.20	1.4	10.22	10.50	-0.4	1,566	-0.03%
2020/08/31	1	9.97	7	9.77	9.99	-6	1,440	-0.42%
2020/08/25	0	0.00	5	8.73	8.69	-5	1,264	-0.40%
2020/08/20	5	8.29	0	0.00	8.34	5	1,223	0.41%
2020/08/13	0	0.00	2	8.81	8.85	-2	1,133	-0.18%
2020/08/12	0	0.00	2	8.96	8.85	-2	1,123	-0.18%
2020/08/11	4.1	8.89	1	9.40	8.85	3.1	1,114	0.28%
2020/08/10	0	0.00	8	9.09	9.14	-8	1,065	-0.75%
2020/08/05	0	0.00	2	8.85	8.73	-2	1,006	-0.20%
2020/08/04	0	0.00	2	8.70	8.73	-2	1,001	-0.20%
2020/07/29	2	8.52	0	0.00	8.47	2	998	0.20%
2020/07/28	0	0.00	2	8.71	8.38	-2	1,002	-0.20%
2020/07/27	2	8.51	0	0.00	8.42	2	992	0.20%
2020/07/24	4	8.72	0	0.00	8.70	4	985	0.41%
2020/07/23	0	0.00	11	9.13	8.95	-11	973	-1.13%
2020/07/22	3	8.87	0	0.00	8.96	3	971	0.31%
2020/07/21	5	8.84	9	9.04	8.86	-4	953	-0.42%
2020/07/20	10	8.76	0	0.00	8.72	10	820	1.22%
2020/07/17	4	8.93	0	0.00	8.88	4	808	0.49%
2020/07/16	0	0.00	8	9.20	9.15	-8	796	-1.00%
2020/07/15	12	9.06	0	0.00	9.01	12	788	1.52%
2020/07/14	0	0.00	11	9.50	9.33	-11	751	-1.46%
2020/07/13	0	0.00	35	9.05	9.80	-35	702	-4.98%
2020/07/10	15	8.85	3	9.08	8.98	12	667	1.80%
2020/07/09	1	9.45	21	9.04	9.22	-20	634	-3.15%
2020/07/08	0	0.00	12	8.41	8.60	-12	526	-2.28%
2020/07/07	0	0.00	2	7.88	7.82	-2	480	-0.42%
2020/07/06	0	0.00	2	7.66	7.68	-2	466	-0.43%
2020/06/23	0	0.00	2	7.30	7.28	-2	468	-0.43%
2020/06/16	2	7.18	1	7.18	7.18	1	467	0.21%
2020/06/11	3	7.51	0	0.00	7.34	3	493	0.61%
2020/06/08	22	7.66	2	7.82	7.51	20	514	3.88%
2020/05/25	1	7.22	0	0.00	7.25	1	509	0.20%
2020/05/22	1	7.31	0	0.00	7.29	1	510	0.20%
2020/05/14	1	7.53	0	0.00	7.40	1	500	0.20%
2020/05/13	5	7.49	0	0.00	7.48	5	500	1.00%
2020/05/12	0	0.00	0	7.64	7.54	0	513	0.00%
2020/05/06	0	0.00	3	7.65	7.59	-3	516	-0.58%
2020/04/27	0	0.00	11	7.26	7.24	-11	518	-2.12%
2020/03/10	0	0.00	9	6.93	7.19	-9	835	-1.08%
2020/03/09	13	6.86	7	6.93	6.88	6	824	0.73%
2020/02/27	1	7.66	50	7.85	7.66	-49	803	-6.10%
2020/02/25	2	7.86	0	0.00	7.99	2	794	0.25%
2020/02/13	0	0.00	1	8.17	8.10	-1	782	-0.13%
2020/02/11	1	7.94	0	0.00	7.94	1	769	0.13%
2020/02/10	1	7.95	0	0.00	7.93	1	769	0.13%
2020/01/30	1	8.22	1	8.10	8.06	0	753	0.00%
2020/01/14	1	8.79	0	0.00	8.74	1	759	0.13%
2020/01/08	2	8.73	0	0.00	8.68	2	759	0.26%
2020/01/06	3	8.82	0	0.00	8.77	3	755	0.40%
2020/01/03	6	8.91	0	0.00	8.92	6	749	0.80%
2020/01/02	1	9.12	0	0.00	9.12	1	733	0.14%
2019/12/31	6	9.09	0	0.00	9.15	6	726	0.83%
2019/12/30	4	9.10	0	0.00	9.05	4	720	0.55%
2019/12/27	2	9.35	7	9.52	9.29	-5	699	-0.71%
2019/12/26	53	9.49	2	9.50	9.53	51	624	8.17%
2019/12/25	0	0.00	42	9.35	9.27	-42	575	-7.30%
2019/12/24	0	0.00	20	9.14	9.22	-20	513	-3.89%
2019/12/23	0	0.00	50	8.70	8.70	-50	393	-12.70%
2019/12/20	50	8.69	3	8.70	8.73	47	368	12.76%
2019/12/18	0	0.00	3	8.42	8.44	-3	347	-0.86%
2019/12/17	0	0.00	5	8.43	8.44	-5	356	-1.40%
2019/12/16	0	0.00	10	8.37	8.41	-10	350	-2.86%
2019/12/13	0	0.00	4	8.22	8.20	-4	337	-1.19%
2019/12/11	1	8.16	0	0.00	8.17	1	318	0.31%
2019/12/10	0	0.00	1	8.20	8.17	-1	318	-0.31%
2019/12/09	0	0.00	1	8.18	8.17	-1	317	-0.31%
2019/12/06	0	0.00	2	8.16	8.15	-2	316	-0.63%
2019/12/05	0	0.00	1	8.10	8.10	-1	312	-0.32%
2019/12/04	0	0.00	1	8.08	8.08	-1	312	-0.32%
2019/11/29	1	8.02	0	0.00	8.00	1	321	0.31%
2019/11/28	2	8.05	0	0.00	8.02	2	325	0.62%
2019/11/27	3	8.06	2	8.07	8.10	1	325	0.31%
2019/11/13	3	8.01	0	0.00	8.01	3	336	0.89%
2019/11/12	1	8.03	0	0.00	8.03	1	338	0.30%
2019/11/08	1	8.09	0	0.00	8.04	1	339	0.29%
2019/11/06	1	8.15	0	0.00	8.15	1	333	0.30%
2019/11/01	2	8.25	1	8.21	8.25	1	331	0.30%
2019/10/23	0	0.00	2	8.43	8.30	-2	321	-0.62%
2019/10/17	2	8.28	1	8.32	8.33	1	315	0.32%
2019/10/16	0	0.00	7	8.33	8.25	-7	317	-2.21%
2019/10/15	1	8.14	2	8.22	8.31	-1	320	-0.31%
2019/10/08	2	8.16	0	0.00	8.12	2	319	0.63%
2019/09/26	2	8.40	0	0.00	8.40	2	316	0.63%
2019/09/25	11	8.34	0	0.00	8.44	11	315	3.49%
2019/09/24	7	8.48	0	0.00	8.49	7	311	2.24%
2019/09/23	0	0.00	1	8.46	8.50	-1	309	-0.32%
2019/09/20	0	0.00	3	8.43	8.43	-3	304	-0.99%
2019/09/19	0	0.00	60	8.17	8.25	-60	284	-21.08%
2019/09/18	1	8.26	0	0.00	8.26	1	288	0.35%
2019/09/11	4	8.18	0	0.00	8.19	4	284	1.40%
2019/09/06	2	8.30	0	0.00	8.25	2	281	0.71%
2019/09/05	2	8.34	0	0.00	8.30	2	280	0.71%
2019/09/04	3	8.31	0	0.00	8.32	3	277	1.08%
2019/08/28	0	0.00	10	8.39	8.39	-10	256	-3.90%
2019/08/27	0	0.00	2	8.39	8.38	-2	252	-0.79%
2019/08/23	0	0.00	2	8.31	8.35	-2	248	-0.81%
2019/08/19	0	0.00	10	8.17	8.15	-10	236	-4.22%
2019/08/12	0	0.00	10	8.01	8.01	-10	235	-4.24%
2019/07/31	0	0.00	2	8.33	8.39	-2	239	-0.83%
2019/07/22	0	0.00	1	8.77	8.60	-1	243	-0.41%
2019/07/01	1	8.16	0	0.00	8.16	1	318	0.31%
2019/06/11	5	8.23	0	0.00	8.20	5	414	1.21%
2019/05/23	3	8.01	0	0.00	8.00	3	488	0.61%
2019/05/14	9	8.24	0	0.00	8.35	9	537	1.68%
2019/05/02	4	9.04	0	0.00	9.02	4	521	0.77%
2019/04/26	7	9.09	0	0.00	9.05	7	528	1.33%
2019/04/25	9	9.23	0	0.00	9.15	9	523	1.72%
2019/04/24	5	9.24	1	9.30	9.23	4	523	0.76%
2019/04/23	0	0.00	2	9.32	9.29	-2	523	-0.38%
2019/04/22	11	9.30	0	0.00	9.44	11	523	2.10%
2019/04/18	16	9.31	0	0.00	9.26	16	514	3.11%
2019/04/16	0	0.00	15	9.57	9.50	-15	502	-2.98%
2019/04/11	2	9.20	4	9.20	9.16	-2	446	-0.45%
2019/04/10	11	9.22	0	0.00	9.24	11	445	2.47%
2019/04/09	7	9.26	0	0.00	9.27	7	450	1.56%
2019/04/08	0	0.00	56	9.26	9.32	-56	494	-11.32%
2019/03/28	25	9.10	0	0.00	9.03	25	483	5.17%
2019/03/27	5	9.18	0	0.00	9.15	5	484	1.03%
2019/03/26	4	9.21	0	0.00	9.20	4	487	0.82%
2019/03/21	0	0.00	3	9.36	9.40	-3	478	-0.63%
2019/03/19	5	9.54	2	9.45	9.43	3	477	0.63%
2019/03/14	0	0.00	4	9.38	9.41	-4	434	-0.92%
2019/03/12	0	9.34	0	0.00	9.34	0	454	0.00%
2019/03/07	0	0.00	1	9.36	9.30	-1	698	-0.14%
2019/03/05	1	9.40	0	0.00	9.34	1	698	0.14%
2019/03/04	1	9.40	0	0.00	9.40	1	703	0.14%
2019/02/26	0	0.00	1	9.58	9.58	-1	706	-0.14%
2019/02/25	0	0.00	17	9.67	9.66	-17	705	-2.41%
2019/02/19	0	0.00	5	9.40	9.42	-5	685	-0.73%
2019/02/18	1	9.37	0	0.00	9.33	1	682	0.15%
2019/02/15	0	0.00	33	9.40	9.31	-33	674	-4.90%
2019/02/14	2	9.39	3	9.30	9.37	-1	669	-0.15%
2019/02/11	2	9.04	0	0.00	9.02	2	653	0.31%
2019/01/29	2	9.05	0	0.00	9.01	2	657	0.30%
2019/01/28	2	9.12	0	0.00	9.11	2	660	0.30%
2019/01/25	5	9.10	0	0.00	9.07	5	685	0.73%
2019/01/22	2	9.15	0	0.00	9.11	2	728	0.27%
2019/01/15	2	9.03	0	0.00	9.04	2	743	0.27%
2019/01/09	17	9.21	0	0.00	9.19	17	752	2.26%
2019/01/08	1	9.14	0	0.00	9.16	1	764	0.13%
2019/01/04	1	9.04	0	0.00	9.08	1	783	0.13%
2018/12/27	3	9.65	3	9.82	9.54	0	845	0.00%
2018/12/26	0	0.00	6	9.23	9.27	-6	802	-0.75%
2018/12/25	1	9.00	0	0.00	8.95	1	796	0.13%
2018/12/20	2	8.97	0	0.00	8.87	2	829	0.24%
2018/12/18	12	9.50	0	0.00	9.37	12	829	1.45%
2018/12/12	12	9.80	0	0.00	9.87	12	854	1.40%
2018/12/06	11	9.81	0	0.00	9.68	11	874	1.26%
2018/12/05	0	0.00	3	10.28	10.30	-3	869	-0.35%
2018/12/04	0	0.00	12	10.40	10.55	-12	874	-1.37%
2018/12/03	0	0.00	47	10.30	10.50	-47	811	-5.79%
2018/11/30	10	9.50	0	0.00	9.86	10	670	1.49%
2018/11/23	11	9.04	0	0.00	8.96	11	699	1.57%
2018/11/22	6	9.15	0	0.00	9.01	6	836	0.72%
2018/11/14	2	9.00	0	0.00	8.90	2	926	0.22%
2018/11/12	14	8.93	0	0.00	8.85	14	951	1.47%
2018/11/08	3	9.07	0	0.00	9.01	3	1,008	0.30%
2018/11/07	22	9.12	0	0.00	9.07	22	1,032	2.13%
2018/11/05	0	0.00	2	9.09	9.06	-2	1,097	-0.18%
2018/11/01	12	9.11	0	0.00	9.12	12	1,100	1.09%
2018/10/19	0	0.00	5	8.85	8.90	-5	1,397	-0.36%
2018/10/15	7	9.00	0	0.00	8.91	7	1,587	0.44%
2018/10/11	0	0.00	6	8.78	8.78	-6	1,689	-0.36%
2018/10/09	4	9.74	0	0.00	9.75	4	1,722	0.23%
2018/10/05	27	10.06	0	0.00	10.05	27	1,956	1.38%
2018/10/03	20	10.80	0	0.00	10.80	20	2,107	0.95%
2018/10/01	1	10.75	0	0.00	10.75	1	2,360	0.04%
2018/09/27	1	10.75	0	0.00	10.70	1	2,870	0.03%
2018/09/20	19	10.80	1	10.80	10.80	18	4,785	0.38%
2018/09/19	1	11.20	0	0.00	11.10	1	5,279	0.02%
2018/09/18	0	0.00	2	11.03	11.15	-2	5,789	-0.03%
2018/09/14	1	11.15	0	0.00	11.15	1	6,627	0.02%
2018/09/13	1	10.75	0	0.00	10.70	1	6,808	0.01%
2018/09/10	2	11.00	3	10.65	10.75	-1	6,955	-0.01%
2018/09/07	1	11.25	62	11.30	11.25	-61	6,958	-0.88%
2018/09/06	3	11.93	0	0.00	11.85	3	7,023	0.04%
2018/09/05	1	12.15	0	0.00	12.00	1	7,043	0.01%
2018/09/04	2	12.18	1	12.30	12.25	1	7,066	0.01%
2018/09/03	1	12.15	1	12.35	12.15	0	7,120	0.00%
2018/08/31	1	12.50	0	0.00	12.50	1	7,154	0.01%
2018/08/29	18	12.68	12	12.60	12.50	6	7,424	0.08%
2018/08/28	0	0.00	1	11.75	12.00	-1	7,414	-0.01%
2018/08/27	12	11.62	12	11.75	11.80	0	7,521	0.00%
2018/08/24	0	0.00	1	11.30	11.30	-1	7,814	-0.01%
2018/08/22	3	11.48	0	0.00	11.40	3	8,255	0.04%
2018/08/21	0	0.00	1	11.65	11.55	-1	8,247	-0.01%
2018/08/20	1	11.60	1	11.55	11.50	0	8,245	0.00%
2018/08/17	2	11.45	1	11.45	11.45	1	8,241	0.01%
2018/08/16	5	11.43	2	11.65	11.65	3	8,261	0.04%
2018/08/15	2	11.20	0	0.00	11.25	2	8,223	0.02%
2018/08/14	1	11.45	15	11.20	11.40	-14	8,214	-0.17%
2018/08/13	0	0.00	15	11.00	11.10	-15	8,189	-0.18%
2018/08/07	0	0.00	1	12.20	12.20	-1	8,106	-0.01%
2018/07/30	0	0.00	1	12.95	12.65	-1	7,986	-0.01%
2018/07/27	74	13.17	0	0.00	13.20	74	7,931	0.93%
2018/07/26	2	13.00	43	12.83	12.85	-41	7,796	-0.53%
2018/07/25	0	0.00	1	12.95	12.90	-1	7,778	-0.01%
2018/07/18	0	0.00	20	12.95	12.85	-20	7,534	-0.27%
2018/07/13	2	14.58	5	14.78	14.55	-3	7,341	-0.04%
2018/07/12	4	14.00	0	0.00	14.25	4	7,152	0.06%
2018/07/10	0	0.00	2	13.98	14.00	-2	6,986	-0.03%
2018/07/09	13	14.82	11	14.74	14.35	2	6,920	0.03%
2018/07/06	13	13.75	13	13.50	14.50	0	6,700	0.00%
2018/07/05	0	0.00	9	15.70	14.25	-9	6,448	-0.14%
2018/07/04	50	15.61	51	15.65	15.80	-1	6,188	-0.02%
2018/07/03	102	15.32	85	15.32	15.60	17	5,462	0.31%	大買/
2018/07/02	2	13.58	0	0.00	14.20	2	4,598	0.04%
2018/06/29	1	13.90	7	14.37	13.85	-6	4,495	-0.13%
2018/06/28	41	15.22	44	15.40	14.10	-3	4,267	-0.07%
2018/06/27	24	14.96	19	14.83	14.90	5	3,766	0.13%
2018/06/26	127	13.34	112	13.54	14.70	15	3,250	0.46%	大買/大賣/
2018/06/25	17	12.84	23	13.05	13.50	-6	2,728	-0.22%
2018/06/22	15	12.69	4	12.39	12.30	11	2,403	0.46%
2018/06/20	0	0.00	3	12.15	11.95	-3	2,185	-0.14%
2018/06/19	8	12.33	5	12.49	12.15	3	2,146	0.14%
2018/06/13	0	0.00	5	12.20	12.05	-5	1,961	-0.25%
2018/06/12	1	12.15	2	12.18	12.05	-1	1,956	-0.05%
2018/06/11	1	12.10	0	0.00	12.40	1	1,928	0.05%
2018/06/07	0	0.00	2	12.70	12.75	-2	1,821	-0.11%
2018/06/06	18	13.21	11	13.35	13.30	7	1,737	0.40%
2018/06/04	0	0.00	8	12.95	12.80	-8	1,380	-0.58%
2018/06/01	15	13.42	15	13.48	13.40	0	1,285	0.00%
2018/05/31	61	11.76	75	11.86	12.55	-14	949	-1.47%
2018/04/17	0	0.00	2	9.98	9.87	-2	987	-0.20%
2018/04/03	1	10.00	0	0.00	10.10	1	1,240	0.08%
2018/04/02	1	10.10	0	0.00	10.20	1	1,287	0.08%
2018/03/16	20	10.95	0	0.00	10.85	20	1,348	1.48%
2018/02/06	0	0.00	65	10.35	10.20	-65	1,895	-3.43%
2018/01/31	2	11.35	0	0.00	11.35	2	1,962	0.10%
2018/01/30	0	0.00	20	11.85	11.55	-20	2,037	-0.98%
2018/01/29	22	12.00	10.1	12.00	11.90	11.9	2,020	0.59%
2018/01/25	2	12.15	1	12.00	12.00	1	2,013	0.05%
2018/01/24	5	12.06	2	11.93	12.00	3	2,011	0.15%
2018/01/23	6	12.25	0	0.00	12.30	6	1,986	0.30%
2018/01/22	15	11.96	0	0.00	12.00	15	1,925	0.78%
2018/01/18	0	0.00	8	11.70	11.65	-8	1,907	-0.42%
2018/01/16	0	0.00	3	11.70	11.70	-3	1,943	-0.15%
2018/01/15	0	0.00	10	11.81	11.75	-10	2,011	-0.50%
2018/01/12	1	11.30	9	11.40	11.35	-8	1,957	-0.41%
2018/01/08	0	0.00	9	11.30	11.35	-9	1,966	-0.46%
2018/01/05	5	11.92	10	11.83	11.65	-5	1,945	-0.26%
2018/01/03	0	0.00	3	11.27	11.40	-3	1,821	-0.16%