合機 (1618)-富邦-台北券商分點個股進出

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

合機

(1618)

可現股當沖

股價
52.0
漲跌
▲1.2
漲幅
+2.36%
成交量
15,714張
產業
上市電器電纜類股▲0.67%
187人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

合機 (1618)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/15	21	52.66	20.2	52.89	52.00	0.9	16,148	0.01%
2024/05/14	24.4	50.56	30	50.90	50.80	-5.6	15,915	-0.04%
2024/05/13	18.1	48.62	8	48.34	49.90	10.1	15,792	0.06%
2024/05/10	31	49.39	35.4	49.38	50.00	-4.4	15,712	-0.03%
2024/05/09	33.2	50.86	27	50.45	49.55	6.2	15,682	0.04%
2024/05/08	74.2	52.15	66.1	52.34	52.70	8.1	15,438	0.05%
2024/05/07	82.2	50.18	61	50.33	51.60	21.2	14,637	0.14%
2024/05/06	34	47.87	31.3	47.35	46.95	2.7	14,207	0.02%
2024/05/03	21.3	49.95	11.1	48.94	48.55	10.2	14,072	0.07%
2024/05/02	16.8	52.29	15	53.05	51.10	1.8	13,860	0.01%
2024/04/30	18.3	53.01	23	53.10	53.20	-4.7	13,667	-0.03%
2024/04/29	12.4	55.22	25	55.00	54.20	-12.6	13,506	-0.09%
2024/04/26	22	57.46	36	57.39	57.30	-14	13,344	-0.10%
2024/04/25	63	56.37	46.4	56.84	55.60	16.6	13,004	0.13%
2024/04/24	72.6	58.97	61	58.94	57.70	11.6	12,793	0.09%
2024/04/23	40.1	58.40	45	56.79	55.60	-4.9	12,160	-0.04%
2024/04/22	127.2	60.89	117.4	60.10	57.80	9.8	11,661	0.08%	大買/大賣/
2024/04/19	171.7	63.56	124.1	63.36	64.20	47.6	11,037	0.43%	大買/大賣/
2024/04/18	30	58.32	28	58.37	58.40	2	10,272	0.02%
2024/04/17	96	51.49	102	52.75	53.10	-6	10,142	-0.06%	大賣/
2024/04/16	287	49.49	305.1	49.12	48.30	-18.1	9,770	-0.19%	大買/大賣/
2024/04/15	99	46.25	106.2	46.24	47.35	-7.2	8,461	-0.08%	大賣/
2024/04/12	15.1	40.94	17.5	41.42	43.05	-2.5	7,923	-0.03%
2024/04/11	19	39.41	48	39.29	39.15	-29	7,673	-0.38%
2024/04/10	55	39.31	45	39.26	39.70	10	7,632	0.13%
2024/04/09	30	39.62	59.2	39.53	39.45	-29.2	7,461	-0.39%
2024/04/08	48	38.30	52.4	38.60	38.95	-4.4	7,147	-0.06%
2024/04/03	5.8	36.47	0	0.00	36.30	5.8	7,110	0.08%
2024/04/02	2	37.08	2	37.08	37.20	0	7,314	0.00%
2024/04/01	1	37.40	16	37.36	37.45	-15	7,316	-0.21%
2024/03/29	56	37.70	41	37.13	37.30	15	7,312	0.21%
2024/03/28	19.1	38.34	14.1	38.01	38.45	5	7,220	0.07%
2024/03/27	73	38.91	58	39.12	39.25	15	7,091	0.21%
2024/03/26	125.1	39.22	105.2	39.21	38.55	19.9	6,734	0.30%	大買/大賣/
2024/03/25	15	37.12	23	37.37	37.20	-8	5,993	-0.13%
2024/03/22	40	36.83	46	36.69	36.65	-6	5,764	-0.10%
2024/03/21	3	35.47	18	35.51	35.45	-15	5,468	-0.27%
2024/03/20	11.5	34.75	14	34.42	34.55	-2.5	5,543	-0.05%
2024/03/19	57	35.88	50.2	35.94	35.70	6.8	5,701	0.12%
2024/03/18	9	34.96	18.2	34.98	34.90	-9.2	5,806	-0.16%
2024/03/15	7.6	34.48	3	34.23	33.90	4.6	6,818	0.07%
2024/03/14	12	34.75	9	34.69	34.75	3	7,454	0.04%
2024/03/13	36	35.25	44	35.18	34.55	-8	7,801	-0.10%
2024/03/12	28	34.62	41	34.17	34.55	-13	8,379	-0.16%
2024/03/11	11	31.40	28.1	32.23	32.80	-17.1	8,693	-0.20%
2024/03/08	37.6	32.04	17.5	32.12	31.40	20.1	8,729	0.23%
2024/03/07	33.1	34.44	60	33.67	33.65	-26.9	8,700	-0.31%
2024/03/06	32	35.94	38	35.84	35.40	-6	8,734	-0.07%
2024/03/05	21	35.14	118	35.02	35.30	-97	8,703	-1.11%	大賣/
2024/03/04	26	35.15	26.5	34.93	34.85	-0.5	8,713	-0.01%
2024/03/01	80	35.42	45	35.67	35.75	35	8,597	0.41%
2024/02/29	60	35.04	32	34.85	34.90	28	8,262	0.34%
2024/02/27	36	33.22	54	33.88	33.60	-18	8,043	-0.22%
2024/02/26	64	33.92	47	33.41	32.70	17	7,852	0.22%
2024/02/23	12	32.80	14	33.10	32.45	-2	7,712	-0.03%
2024/02/22	21	33.25	5.1	33.10	33.00	15.9	7,647	0.21%
2024/02/21	1	31.95	5	32.00	31.85	-4	7,517	-0.05%
2024/02/20	7.1	31.99	0	0.00	31.50	7.1	7,500	0.09%
2024/02/19	1	33.20	2	32.40	32.45	-1	7,511	-0.01%
2024/02/16	2	31.85	14.2	31.77	32.10	-12.2	7,580	-0.16%
2024/02/15	0.1	30.00	0	0.00	30.60	0.1	7,540	0.00%
2024/02/05	1	30.20	0	0.00	30.40	1	7,532	0.01%
2024/02/02	1	31.15	1	31.50	31.35	0	7,577	0.00%
2024/02/01	16	31.54	16.2	31.07	31.80	-0.2	7,544	0.00%
2024/01/31	0	0.00	3	29.93	30.05	-3	7,473	-0.04%
2024/01/30	0	0.00	1	30.10	30.10	-1	7,475	-0.01%
2024/01/29	0	0.00	1	30.25	30.40	-1	7,482	-0.01%
2024/01/26	0	0.00	0.2	29.75	29.65	-0.2	7,477	0.00%
2024/01/25	1	29.95	1	29.85	29.80	0	7,480	0.00%
2024/01/24	7.2	30.60	6	30.64	30.40	1.2	7,479	0.02%
2024/01/22	41	30.07	30	29.79	29.85	11	7,517	0.15%
2024/01/19	0.1	29.75	3	29.73	29.60	-3	7,544	-0.04%
2024/01/18	3	29.90	7	30.04	29.90	-4	7,570	-0.05%
2024/01/17	8.1	30.08	3	30.22	30.15	5.1	7,784	0.06%
2024/01/16	2	30.80	9	31.14	30.65	-7	7,853	-0.09%
2024/01/15	22	31.83	17	31.77	31.75	5	7,828	0.06%
2024/01/12	1	30.80	1	30.95	30.65	0	7,784	0.00%
2024/01/11	14	30.77	12	30.97	30.70	2	7,788	0.03%
2024/01/10	2	30.95	1	31.05	30.60	1	7,793	0.01%
2024/01/09	6.1	31.12	9	31.21	31.35	-3	7,801	-0.04%
2024/01/08	1	31.75	4	31.48	31.45	-3	7,762	-0.04%
2024/01/05	4.1	32.63	1.1	32.18	31.90	3	7,744	0.04%
2024/01/04	6.1	32.33	5.1	32.29	32.15	1	7,708	0.01%
2024/01/03	5.1	32.35	2	32.50	31.85	3.1	7,677	0.04%
2024/01/02	10	33.20	14.1	33.19	32.85	-4.1	7,661	-0.05%
2023/12/29	15.1	32.48	24	32.65	32.65	-8.9	7,617	-0.12%
2023/12/28	50	32.67	48.4	33.02	32.95	1.6	7,547	0.02%
2023/12/27	1	31.40	1	31.30	31.30	0	7,423	0.00%
2023/12/26	1	30.95	10	31.18	30.95	-9	7,687	-0.12%
2023/12/25	8.2	30.91	0	0.00	30.80	8.2	8,112	0.10%
2023/12/22	7.1	31.73	8	31.44	31.30	-1	8,669	-0.01%
2023/12/21	21.1	31.99	0	0.00	31.75	21.1	8,812	0.24%
2023/12/20	4	32.49	1	32.40	32.35	3	8,767	0.03%
2023/12/19	10.5	32.29	30	32.45	32.35	-19.5	8,735	-0.22%
2023/12/18	15.2	33.56	16	33.74	33.25	-0.8	8,681	-0.01%
2023/12/15	35	34.30	30.6	34.75	34.00	4.5	8,631	0.05%
2023/12/14	20	36.13	38.1	35.73	35.30	-18.1	8,502	-0.21%
2023/12/13	35	36.10	45.5	35.98	35.60	-10.5	8,285	-0.13%
2023/12/12	298.5	38.38	190.9	37.95	36.90	107.6	8,080	1.33%	大買/大賣/鉅額交易
2023/12/11	168	35.59	165.4	35.85	36.30	2.6	7,104	0.04%	大買/大賣/
2023/12/08	135	32.61	161	32.66	33.00	-26	6,508	-0.40%	大買/大賣/
2023/12/07	332.2	30.79	323	30.63	30.00	9.2	6,119	0.15%	大買/大賣/
2023/12/06	85	31.84	129.1	31.78	33.30	-44.1	5,555	-0.79%	大賣/
2023/12/05	17	30.72	31	30.24	30.30	-14	5,240	-0.27%
2023/12/04	5	30.21	1	30.49	29.80	4	5,346	0.07%
2023/12/01	34	29.72	19	30.09	29.75	15	5,382	0.28%
2023/11/30	10.5	29.09	21	28.99	28.95	-10.5	5,289	-0.20%
2023/11/29	14	28.58	13	28.72	28.65	1	5,293	0.02%
2023/11/27	35	28.59	25	27.81	27.55	10	5,274	0.19%
2023/11/24	12	28.04	11.2	28.02	28.35	0.8	5,220	0.02%
2023/11/21	0	0.00	5	27.30	27.30	-5	5,164	-0.10%
2023/11/20	0	0.00	19	27.46	27.35	-19	5,161	-0.37%
2023/11/17	2	27.50	7	27.89	27.50	-5	5,162	-0.10%
2023/11/16	30	28.02	42	27.85	27.70	-12	5,162	-0.23%
2023/11/15	53	27.45	40	27.74	27.75	13	5,118	0.25%
2023/11/14	12	25.88	0	0.00	25.80	12	5,005	0.24%
2023/11/10	25	25.40	1	25.25	25.25	24	5,020	0.48%
2023/11/09	0	0.00	10	27.35	27.65	-10	4,974	-0.20%
2023/11/08	4	27.24	11	27.32	27.25	-7	4,985	-0.14%
2023/11/07	1	26.75	1	26.75	26.65	0	5,005	0.00%
2023/11/06	1	26.65	1.6	26.72	26.85	-0.6	5,039	-0.01%
2023/11/03	19	26.53	20	26.17	26.15	-1	5,057	-0.02%
2023/11/02	0	0.00	12	26.21	26.10	-12	5,092	-0.24%
2023/11/01	1	26.00	0	0.00	25.80	1	5,108	0.02%
2023/10/31	16	26.74	17	26.92	26.00	-1	5,144	-0.02%
2023/10/30	13	27.13	1	27.60	27.00	12	5,241	0.23%
2023/10/27	19	27.61	2	27.48	27.35	17	5,265	0.32%
2023/10/26	4	28.15	20	28.26	28.05	-16	5,298	-0.30%
2023/10/25	51	28.75	32.1	28.72	28.50	18.9	5,380	0.35%
2023/10/24	22	26.79	34	26.93	27.90	-12	5,453	-0.22%
2023/10/23	1	25.20	0	0.00	25.40	1	5,966	0.02%
2023/10/20	3	24.87	0	0.00	24.85	3	6,234	0.05%
2023/10/19	13	25.33	14	25.50	25.45	-1	6,382	-0.02%
2023/10/18	9.1	26.34	8	25.91	25.90	1.1	6,454	0.02%
2023/10/17	10	27.63	1	27.25	27.20	9	6,628	0.14%
2023/10/16	5	28.05	5	28.10	28.05	0	6,888	0.00%
2023/10/13	3	27.77	15	27.97	27.90	-12	7,154	-0.17%
2023/10/12	5	27.84	2	27.85	27.85	3	7,489	0.04%
2023/10/11	2	27.80	11	27.65	27.30	-9	7,691	-0.12%
2023/10/06	12	28.31	10	28.60	28.20	2	7,745	0.03%
2023/10/05	0	0.00	15	29.13	28.75	-15	7,983	-0.19%
2023/10/04	2	28.90	3	28.65	28.65	-1	8,210	-0.01%
2023/10/03	16	29.11	21	29.04	28.80	-5	8,314	-0.06%
2023/10/02	24	30.10	25	30.33	29.80	-1	8,230	-0.01%
2023/09/28	52	30.00	57.2	30.09	30.60	-5.2	7,985	-0.07%
2023/09/27	77	29.41	52	29.33	28.95	25	7,567	0.33%
2023/09/26	15	28.13	13	28.08	28.10	2	7,037	0.03%
2023/09/25	11	26.70	1	26.60	26.55	10	6,868	0.15%
2023/09/22	0	0.00	7	26.06	26.15	-7	6,863	-0.10%
2023/09/21	5	26.31	10	26.10	26.35	-5	6,851	-0.07%
2023/09/20	15.1	27.14	2	27.05	26.95	13.1	6,837	0.19%
2023/09/19	19	27.82	33	28.09	27.70	-14	6,820	-0.21%
2023/09/18	2	28.43	0	0.00	28.30	2	6,788	0.03%
2023/09/15	10	28.28	8	28.57	28.70	2	6,776	0.03%
2023/09/14	28	28.62	7	28.87	28.70	21	6,728	0.31%
2023/09/13	10.2	28.45	21	28.55	28.15	-10.8	6,648	-0.16%
2023/09/12	13	27.82	11.3	27.59	27.65	1.7	6,562	0.03%
2023/09/11	86	28.59	50	28.16	27.75	36	6,504	0.55%
2023/09/08	38	28.64	39	28.53	29.00	-1	6,194	-0.02%
2023/09/07	28	28.62	16.8	28.64	29.00	11.2	6,062	0.18%
2023/09/06	20	27.96	7	27.79	27.65	13	5,916	0.22%
2023/09/05	6	27.07	8	26.96	27.35	-2	5,865	-0.03%
2023/09/04	1	26.60	0.1	26.50	26.45	0.9	5,997	0.02%
2023/09/01	9	25.66	4	25.91	26.85	5	6,083	0.08%
2023/08/30	3	24.53	1	24.75	24.65	2	6,205	0.03%
2023/08/28	0	0.00	1	24.25	24.25	-1	6,292	-0.02%
2023/08/25	6	24.00	0	0.00	24.05	6	6,292	0.10%
2023/08/24	4	24.35	4	24.25	24.30	0	6,290	0.00%
2023/08/22	0.1	24.30	0	0.00	24.45	0.1	6,381	0.00%
2023/08/18	2	25.28	2	25.18	25.00	0	6,515	0.00%
2023/08/17	5	25.40	16	25.35	25.65	-11	6,532	-0.17%
2023/08/16	3	25.10	0	0.00	25.05	3	6,600	0.05%
2023/08/15	0	0.00	2	24.90	24.85	-2	6,664	-0.03%
2023/08/14	0	0.00	1	24.80	24.60	-1	6,666	-0.02%
2023/08/11	0	0.00	10	25.50	25.45	-10	6,644	-0.15%
2023/08/10	0	0.00	6	26.08	25.80	-6	6,619	-0.09%
2023/08/09	6	27.31	5	26.94	27.00	1	6,591	0.02%
2023/08/08	12	27.47	1	28.10	27.40	11	6,579	0.17%
2023/08/07	1	27.50	2	27.78	28.00	-1	6,562	-0.02%
2023/08/04	3	27.48	34	27.75	28.00	-31	6,542	-0.47%
2023/08/02	7	28.09	33	27.49	27.35	-26	6,515	-0.40%
2023/08/01	16	27.50	11	27.41	27.35	5	6,406	0.08%
2023/07/31	7	28.12	8	28.01	27.90	-1	6,381	-0.02%
2023/07/28	3	28.55	8	28.43	28.70	-5	6,338	-0.08%
2023/07/27	40	30.12	49	29.86	29.20	-9	6,220	-0.14%
2023/07/26	58	30.89	43.1	30.43	29.30	15	5,948	0.25%
2023/07/25	45	28.19	10	28.71	29.15	35	5,370	0.65%
2023/07/24	49	26.68	49	26.55	26.50	0	5,090	0.00%
2023/07/21	3	25.97	4	26.40	26.15	-1	4,928	-0.02%
2023/07/20	9.2	27.84	2	26.93	26.85	7.2	4,859	0.15%
2023/07/19	42.4	28.34	34	27.99	27.50	8.4	4,650	0.18%
2023/07/18	124	28.95	115.3	29.48	29.50	8.7	4,402	0.20%	大買/大賣/
2023/07/17	67	26.44	67.1	26.18	26.85	-0.1	4,157	0.00%
2023/07/14	40	24.96	17.5	24.50	24.55	22.5	3,838	0.59%
2023/07/13	11.1	24.26	5.3	24.34	23.80	5.8	3,682	0.16%
2023/07/12	13.6	24.94	39.1	24.68	24.15	-25.5	3,666	-0.69%
2023/07/11	15	24.81	271.3	24.09	25.05	-256.3	3,541	-7.24%	大賣/鉅額交易
2023/07/10	504	23.40	317	23.40	23.40	187	3,324	5.63%	大買/大賣/鉅額交易
2023/07/07	8	21.14	15	21.11	21.30	-7	3,269	-0.21%
2023/07/06	13	21.93	7.1	21.94	21.95	5.9	3,343	0.18%
2023/07/05	7	21.38	11	21.08	21.50	-4	3,299	-0.12%
2023/07/04	78	20.96	82	21.00	21.15	-4	3,270	-0.12%
2023/07/03	0	0.00	27	20.29	20.40	-27	3,234	-0.83%
2023/06/30	36	19.86	2	20.00	20.05	34	3,265	1.04%
2023/06/29	13.1	19.78	0	0.00	19.75	13.1	3,489	0.38%
2023/06/28	10	19.72	0	0.00	19.60	10	3,695	0.27%
2023/06/27	0	0.00	2	19.70	19.60	-2	3,701	-0.05%
2023/06/26	3	19.98	2	20.00	20.00	1	3,721	0.03%
2023/06/21	5	20.21	2	20.30	20.40	3	3,715	0.08%
2023/06/19	0	0.00	2	20.33	20.10	-2	3,687	-0.05%
2023/06/16	0	0.00	1	20.20	20.25	-1	3,668	-0.03%
2023/06/15	6	19.62	3	19.65	19.70	3	3,637	0.08%
2023/06/14	1	19.80	0	0.00	19.70	1	3,609	0.03%
2023/06/13	2	19.48	0	0.00	19.50	2	3,595	0.06%
2023/06/12	3	19.65	2	19.30	19.25	1	3,569	0.03%
2023/06/09	8	20.09	8	20.13	20.10	0	3,505	0.00%
2023/06/08	74	20.13	56	20.16	20.10	18	3,447	0.52%
2023/06/07	54	22.12	38	22.25	22.30	16	3,249	0.49%
2023/06/06	28	21.56	31.4	21.54	21.55	-3.4	3,084	-0.11%
2023/06/05	10	21.93	14	21.30	21.35	-4	2,983	-0.13%
2023/06/02	3	20.37	17	20.54	20.35	-14	2,870	-0.49%
2023/05/30	0	0.00	1	18.90	18.75	-1	2,747	-0.04%
2023/05/29	1	19.25	1	18.90	18.85	0	2,727	0.00%
2023/05/26	5	19.38	0	0.00	19.20	5	2,696	0.19%
2023/05/25	29	20.32	12.4	20.43	20.35	16.6	2,608	0.64%
2023/05/24	4	19.51	4	19.20	19.55	0	2,510	0.00%
2023/05/23	3	20.17	0	0.00	20.25	3	2,447	0.12%
2023/05/22	23	20.52	4.6	20.28	20.80	18.4	2,397	0.77%
2023/05/19	4	20.01	1.1	19.77	19.70	3	2,301	0.13%
2023/05/12	2	18.80	0	0.00	19.30	2	2,117	0.09%
2023/05/11	2	18.80	0	0.00	18.75	2	2,091	0.10%
2023/05/09	3	18.97	0	0.00	19.05	3	2,049	0.15%
2023/05/08	0.1	19.20	6	19.26	19.25	-6	2,018	-0.29%
2023/05/05	2	18.70	4	18.84	18.80	-2	1,987	-0.10%
2023/05/04	14	19.28	16.1	19.32	19.05	-2.1	1,965	-0.11%
2023/05/03	0	0.00	1	18.60	18.85	-1	1,936	-0.05%
2023/04/28	2	18.68	2	18.43	18.75	0	1,908	0.00%
2023/04/27	2	18.03	1	18.00	18.05	1	1,877	0.05%
2023/04/26	1	18.05	1	17.90	18.10	0	1,881	0.00%
2023/04/21	1	18.90	5	18.12	18.00	-4	1,873	-0.21%
2023/04/20	1.1	18.90	4	18.58	18.65	-2.9	1,834	-0.16%
2023/04/19	4	18.93	2	19.05	18.85	2	1,811	0.11%
2023/04/18	29	18.76	4	19.00	18.65	25	1,794	1.39%
2023/04/17	19	19.56	1	19.50	19.50	18	1,758	1.02%
2023/04/14	5	19.68	2.1	20.18	19.85	2.9	1,736	0.17%
2023/04/13	1	18.65	1	18.75	18.40	0	1,582	0.00%
2023/04/12	4	18.65	0	0.00	18.70	4	1,517	0.26%
2023/04/11	7	17.81	2	17.98	17.85	5	1,406	0.36%
2023/04/07	0	0.00	5	17.20	17.05	-5	1,253	-0.40%
2023/04/06	2	17.25	2	17.20	17.00	0	1,236	0.00%
2023/03/31	0	0.00	1	16.70	16.95	-1	1,197	-0.08%
2023/03/30	8	17.12	7	17.20	17.10	1	1,148	0.09%
2023/03/29	4	17.10	28.6	17.20	17.25	-24.6	914	-2.69%
2023/03/27	0	0.00	8.4	15.62	16.05	-8.4	689	-1.22%
2023/03/24	0	15.30	0	0.00	15.15	0	653	0.00%
2023/03/21	1	15.25	1	15.20	15.15	0	670	0.00%
2023/03/20	3	15.25	6	15.05	15.10	-3	698	-0.43%
2023/03/16	2	14.45	0	0.00	14.40	2	723	0.28%
2023/03/10	2	14.85	0	0.00	14.90	2	735	0.27%
2023/03/09	2	15.16	0	0.00	15.10	2	740	0.27%
2023/02/22	1	14.95	0	0.00	15.05	1	774	0.13%
2023/02/21	0	0.00	11	15.15	15.05	-11	787	-1.40%
2023/02/14	4	14.75	0	0.00	14.75	4	862	0.47%
2023/02/13	1	14.65	0	0.00	14.70	1	875	0.11%
2023/02/08	3	15.00	15	14.98	14.95	-12	951	-1.26%
2023/02/03	3	15.05	0	0.00	15.00	3	984	0.30%
2023/02/02	4	15.26	6	15.25	15.20	-2	982	-0.20%
2023/02/01	0	0.00	1	15.60	15.35	-1	995	-0.10%
2023/01/31	6	15.43	4	15.50	15.55	2	1,005	0.20%
2023/01/30	0	0.00	5	15.14	15.05	-5	1,030	-0.49%
2023/01/16	1	14.85	1	14.70	14.90	0	1,186	0.00%
2023/01/13	1	15.00	1	14.85	14.90	0	1,235	0.00%
2023/01/11	3	15.00	0	0.00	14.85	3	1,201	0.25%
2023/01/09	7	15.16	0	0.00	15.15	7	1,173	0.60%
2023/01/06	1	15.20	5	15.00	15.05	-4	1,151	-0.35%
2023/01/05	0	0.00	11	15.61	15.40	-11	1,135	-0.97%
2023/01/04	37	15.28	9	15.42	15.45	28	1,091	2.57%
2022/12/15	0	0.00	3	14.85	14.75	-3	1,133	-0.26%
2022/12/13	3	14.65	0	0.00	14.55	3	1,279	0.23%
2022/12/09	0	0.00	3	14.40	14.40	-3	1,516	-0.20%
2022/12/07	0	0.00	0.4	13.95	13.85	-0.4	1,739	-0.02%
2022/12/06	3	14.08	0	0.00	14.00	3	1,880	0.16%
2022/12/01	0.4	14.40	1	14.30	14.40	-0.6	1,870	-0.03%
2022/11/25	0	0.00	4	14.46	14.10	-4	1,838	-0.22%
2022/11/23	0	0.00	0.4	13.70	13.85	-0.4	1,794	-0.02%
2022/11/16	3	14.10	0	0.00	13.90	3	1,754	0.17%
2022/11/14	0	0.00	4	14.95	14.95	-4	1,702	-0.23%
2022/11/11	2	14.85	20	14.81	15.00	-18	1,697	-1.06%
2022/11/10	4	15.17	0.4	15.10	14.85	3.6	1,685	0.21%
2022/11/09	0	15.40	3	15.25	15.05	-3	1,671	-0.18%
2022/11/08	3	15.70	5	15.19	15.40	-2	1,662	-0.12%
2022/11/07	2	15.33	11	15.16	15.45	-9	1,638	-0.55%
2022/11/04	0	14.90	3	14.85	14.95	-3	1,592	-0.19%
2022/11/03	9	15.08	0	0.00	15.15	9	1,582	0.57%
2022/11/02	4	14.95	2	14.80	14.75	2	1,566	0.13%
2022/11/01	0	0.00	4	14.90	14.90	-4	1,551	-0.26%
2022/10/28	12	14.30	0	0.00	14.05	12	1,527	0.79%
2022/10/26	11.1	15.22	21	14.65	14.45	-10	1,482	-0.67%
2022/10/25	69	15.07	55	14.99	15.20	14	1,436	0.98%
2022/10/24	34	14.89	5	14.91	15.15	29	1,372	2.12%
2022/10/21	2	13.95	7	13.94	14.15	-5	1,266	-0.39%
2022/10/20	0	0.00	6	13.10	13.30	-6	1,204	-0.50%
2022/10/13	2	13.08	0	0.00	12.80	2	1,184	0.17%
2022/10/07	0	0.00	10	13.85	13.80	-10	1,160	-0.86%
2022/10/06	4	13.75	0	0.00	14.00	4	1,156	0.35%
2022/10/05	2	13.95	0	0.00	13.85	2	1,143	0.17%
2022/10/04	2	14.25	0	0.00	14.10	2	1,133	0.18%
2022/09/30	10	13.37	10	13.47	13.60	0	1,108	0.00%
2022/09/27	8	13.45	8	13.50	14.05	0	1,080	0.00%
2022/09/26	0	0.00	2	13.55	13.40	-2	1,065	-0.19%
2022/09/23	0	0.00	1	14.60	14.15	-1	1,046	-0.10%
2022/09/22	1.3	14.68	1	14.70	14.60	0.3	1,025	0.03%
2022/09/21	8.2	15.00	9	15.01	14.85	-0.8	996	-0.08%
2022/09/19	3	15.90	2	15.80	15.70	1	831	0.12%
2022/09/16	13	16.04	5.2	15.98	16.00	7.8	744	1.05%
2022/09/15	63	15.89	71.7	15.89	16.00	-8.7	547	-1.59%
2022/09/14	14	14.44	19	14.52	14.55	-5	320	-1.56%
2022/09/13	27	14.89	51	14.77	14.90	-24	288	-8.31%
2022/09/12	15	14.20	22.2	14.20	14.20	-7.2	145	-4.97%
2022/09/01	4	13.00	0	0.00	12.95	4	153	2.61%
2022/08/31	9	13.10	0	0.00	13.05	9	154	5.82%
2022/08/26	2	12.95	0	0.00	13.00	2	160	1.24%
2022/07/26	2	12.00	0	0.00	12.15	2	175	1.14%
2022/07/20	2	12.05	0	0.00	12.00	2	196	1.02%
2022/06/30	0	0.00	1	12.65	12.70	-1	340	-0.29%
2022/06/23	2	13.15	0	0.00	13.10	2	340	0.59%
2022/05/20	0	0.00	2	12.75	12.70	-2	326	-0.61%
2022/05/18	2	12.70	0	0.00	12.70	2	325	0.61%
2022/05/06	0.1	13.35	0	0.00	13.30	0.1	315	0.02%
2022/04/28	4	13.30	4	13.35	13.35	0	321	0.00%
2022/04/26	1	13.70	1	13.65	13.55	0	312	0.00%
2022/04/25	1	13.90	3	13.67	13.70	-2	308	-0.65%
2022/04/22	9	14.41	0	0.00	14.35	9	300	3.00%
2022/04/20	12	14.48	0	0.00	14.60	12	298	4.02%
2022/04/19	3	14.57	0	0.00	14.60	3	289	1.04%
2022/04/18	0.4	14.25	5	14.25	14.35	-4.6	275	-1.67%
2022/04/15	2	14.38	0	0.00	14.55	2	243	0.82%
2022/04/14	5	13.90	1	14.00	14.10	4	221	1.81%
2022/04/12	0	0.00	9	13.20	13.15	-9	199	-4.52%
2022/03/28	0	0.00	1	13.30	13.30	-1	203	-0.49%
2022/03/18	0	0.00	1	13.20	13.30	-1	219	-0.46%
2022/02/16	0	0.00	1	13.65	13.70	-1	304	-0.33%
2022/02/15	0	0.00	3	13.65	13.60	-3	302	-0.99%
2022/02/11	0	0.00	0	13.85	13.90	0	311	-0.01%
2022/01/26	0	0.00	0.8	13.30	13.30	-0.8	338	-0.24%
2022/01/25	0.1	13.35	0	0.00	13.35	0.1	340	0.03%
2022/01/24	2.5	13.56	3	13.60	13.60	-0.5	344	-0.15%
2022/01/21	4	13.83	0	0.00	13.70	4	342	1.17%
2022/01/10	1	14.15	0	0.00	14.10	1	361	0.28%
2022/01/06	2	14.30	0	0.00	14.30	2	374	0.53%
2022/01/05	0.4	14.45	0	0.00	14.35	0.4	378	0.11%
2022/01/04	0	0.00	2	14.50	14.40	-2	388	-0.51%
2022/01/03	0	0.00	4	14.60	14.50	-4	392	-1.02%
2021/12/29	3	14.55	0	0.00	14.60	3	414	0.72%
2021/12/21	0.4	14.30	0	0.00	14.40	0.4	447	0.09%
2021/12/10	1	14.50	0	0.00	14.50	1	449	0.22%
2021/12/07	0	0.00	5	14.65	14.50	-5	457	-1.09%
2021/11/29	0.1	14.05	0	0.00	14.15	0.1	501	0.01%
2021/11/15	0	0.00	4	14.85	15.00	-4	1,027	-0.39%
2021/11/11	0	0.00	0	15.30	15.40	0	1,052	0.00%
2021/11/05	0	0.00	2.4	15.33	15.25	-2.4	1,068	-0.22%
2021/11/04	2	15.25	0	0.00	15.25	2	1,066	0.19%
2021/11/03	0	0.00	0.8	14.70	14.70	-0.8	1,060	-0.08%
2021/11/02	0	0.00	0	14.60	14.60	0	1,063	0.00%
2021/11/01	0.2	14.52	0	0.00	14.90	0.2	1,070	0.02%
2021/10/27	0.2	14.40	0.8	14.40	14.45	-0.6	1,093	-0.05%
2021/10/20	0.4	14.50	0	0.00	14.40	0.4	1,149	0.03%
2021/10/18	0.1	13.95	0	0.00	14.05	0.1	1,186	0.01%
2021/10/05	1	13.65	0	0.00	13.55	1	1,230	0.08%
2021/10/04	0	0.00	15	13.43	13.35	-15	1,268	-1.18%
2021/09/29	0	0.00	1	14.90	14.50	-1	1,305	-0.08%
2021/09/28	1	14.85	0	0.00	14.90	1	1,313	0.08%
2021/09/27	0	0.00	0.3	14.05	14.45	-0.3	1,316	-0.02%
2021/09/24	0	0.00	1	14.00	14.05	-1	1,338	-0.08%
2021/09/17	0	0.00	3	14.15	14.15	-3	1,512	-0.20%
2021/09/13	3	14.32	0	0.00	14.30	3	1,598	0.19%
2021/08/30	5	13.50	0	0.00	13.60	5	2,042	0.24%
2021/08/26	3	13.20	0	0.00	13.35	3	2,079	0.14%
2021/08/25	0	0.00	20	12.93	13.05	-20	2,093	-0.96%
2021/08/24	0	0.00	5	13.05	13.00	-5	2,106	-0.24%
2021/08/20	0	12.70	2	12.65	12.60	-2	2,193	-0.09%
2021/08/19	5	12.65	4	12.85	12.65	1	2,198	0.05%
2021/08/17	10	12.84	6	12.87	12.50	4	2,205	0.18%
2021/08/16	39	13.79	14	13.98	13.50	25	2,175	1.15%
2021/08/13	1	13.45	0	0.00	13.40	1	1,760	0.06%
2021/08/11	0	0.00	1	14.00	13.50	-1	1,946	-0.05%
2021/08/05	0	0.00	6	15.10	15.10	-6	2,162	-0.28%
2021/08/04	0	0.00	9	15.40	15.40	-9	2,229	-0.40%
2021/07/30	3	15.43	0	0.00	15.35	3	2,489	0.12%
2021/07/27	0	0.00	2	16.00	15.85	-2	2,833	-0.07%
2021/07/22	1	15.50	0.5	15.65	15.45	0.5	3,211	0.02%
2021/07/21	0	0.00	2	15.95	15.70	-2	3,397	-0.06%
2021/07/20	0	0.00	0.3	16.23	16.05	-0.3	3,503	-0.01%
2021/07/15	6	15.90	3	16.05	16.05	3	3,916	0.08%
2021/07/14	5	15.30	0	0.00	15.20	5	3,981	0.13%
2021/07/13	9	15.81	8	15.67	15.55	1	4,091	0.02%
2021/07/12	10	15.85	10.2	15.76	15.75	-0.2	4,213	0.00%
2021/07/09	8	16.43	5	16.25	16.25	3	4,344	0.07%
2021/07/06	1	16.80	0	0.00	16.80	1	5,032	0.02%
2021/07/05	0	0.00	2	17.15	17.10	-2	5,103	-0.04%
2021/07/02	8	17.50	7	17.21	17.25	1	5,174	0.02%
2021/07/01	11	17.48	10	17.51	17.25	1	5,207	0.02%
2021/06/30	33	18.09	39	17.93	17.90	-6	5,214	-0.12%
2021/06/29	16	17.75	16	17.89	17.95	0	5,196	0.00%
2021/06/28	11	17.27	11	17.49	17.80	0	5,153	0.00%
2021/06/25	0	0.00	1	16.90	16.85	-1	5,120	-0.02%
2021/06/23	4	16.68	1	16.85	16.65	3	5,138	0.06%
2021/06/22	1	17.15	1	17.00	16.85	0	5,163	0.00%
2021/06/21	3	16.45	0	0.00	16.40	3	5,185	0.06%
2021/06/18	11	17.46	5	17.10	17.00	6	5,292	0.11%
2021/06/16	31	18.10	20	17.69	18.25	11	5,721	0.19%
2021/06/15	0.1	17.95	15	18.30	18.30	-14.9	5,602	-0.27%
2021/06/11	1	16.50	8	16.61	16.65	-7	5,554	-0.13%
2021/06/10	0	0.00	1	16.20	16.20	-1	5,516	-0.02%
2021/06/09	2	15.80	0	0.00	15.70	2	5,506	0.04%
2021/06/08	7	16.06	7	16.05	15.95	0	5,525	0.00%
2021/06/07	11	15.93	5	16.03	15.95	6	5,561	0.11%
2021/06/04	16	16.68	14	16.45	16.45	2	5,641	0.04%
2021/06/03	3	16.30	3	16.20	16.35	0	5,631	0.00%
2021/06/02	5	16.30	18	16.22	16.10	-13	5,646	-0.23%
2021/06/01	0	0.00	2	16.10	16.25	-2	5,651	-0.04%
2021/05/31	14	16.33	22	16.40	16.20	-8	5,684	-0.14%
2021/05/28	18	15.97	26	15.92	16.00	-8	5,697	-0.14%
2021/05/27	4	15.55	0	0.00	15.55	4	5,722	0.07%
2021/05/26	8	15.64	5	15.55	15.55	3	5,742	0.05%
2021/05/25	5	15.49	1	15.45	15.50	4	5,781	0.07%
2021/05/21	7	15.16	4	15.40	15.40	3	5,791	0.05%
2021/05/20	6	15.50	6	15.08	15.00	0	5,820	0.00%
2021/05/19	98	15.87	75	16.04	15.95	23	5,796	0.40%
2021/05/18	6	14.48	16	14.61	15.15	-10	5,722	-0.17%
2021/05/17	0	0.00	5	13.86	13.80	-5	5,750	-0.09%
2021/05/14	19	15.37	2	15.20	15.30	17	5,725	0.30%
2021/05/13	13	15.50	9	15.51	15.10	4	5,788	0.07%
2021/05/12	10	17.36	42	16.00	15.95	-32	5,692	-0.56%
2021/05/11	19	18.21	46	17.95	17.70	-27	5,624	-0.48%
2021/05/10	53	19.27	12	19.85	19.10	41	5,511	0.74%
2021/05/07	2.1	19.90	35	19.45	20.05	-32.9	5,438	-0.60%
2021/05/06	44	21.14	5	19.95	19.95	39	5,368	0.73%
2021/05/05	42	21.04	18	21.21	20.65	24	5,263	0.46%
2021/05/04	14.1	20.08	9	21.22	20.15	5.1	5,150	0.10%
2021/05/03	8.2	22.00	1	22.30	21.65	7.2	5,018	0.14%
2021/04/29	14	22.03	9.1	22.42	22.55	4.9	4,942	0.10%
2021/04/28	21.1	22.57	14	23.01	22.45	7.1	4,832	0.15%
2021/04/27	15.2	21.86	1.1	22.03	21.80	14.1	4,651	0.30%
2021/04/26	1.1	21.51	11	21.49	21.60	-9.9	4,464	-0.22%
2021/04/23	9	20.32	3.1	20.32	19.95	5.9	4,357	0.13%
2021/04/22	18.1	20.66	21	20.87	20.50	-2.9	4,276	-0.07%
2021/04/21	4	19.56	4	19.70	19.75	0	4,032	0.00%
2021/04/20	11	19.36	20	19.25	19.25	-9	3,954	-0.23%
2021/04/19	17	19.24	10	19.25	19.20	7	3,897	0.18%
2021/04/16	6	18.92	33	19.16	19.25	-27	3,795	-0.71%
2021/04/15	22	18.58	13	18.88	18.55	9	3,664	0.25%
2021/04/14	53	17.60	3.2	17.56	18.05	49.9	3,520	1.42%
2021/04/13	33.2	17.81	17	17.94	17.35	16.2	3,368	0.48%
2021/04/12	8	16.31	0	0.00	16.55	8	2,927	0.27%
2021/04/09	19	16.63	0	0.00	16.70	19	2,864	0.66%
2021/04/08	1	16.70	17	16.47	16.70	-16	2,814	-0.57%
2021/04/07	2	15.75	7	15.87	15.80	-5	2,755	-0.18%
2021/04/06	3	15.50	3	15.60	15.55	0	2,753	0.00%
2021/04/01	3	15.15	0	0.00	15.20	3	2,743	0.11%
2021/03/30	2	15.00	10	15.05	14.95	-8	2,870	-0.28%
2021/03/29	1	14.90	0	0.00	14.95	1	2,884	0.03%
2021/03/25	0	0.00	2	14.85	14.70	-2	3,255	-0.06%
2021/03/24	4	14.56	1	14.65	14.70	3	3,505	0.09%
2021/03/23	12	14.93	26	15.26	14.95	-14	3,467	-0.40%
2021/03/22	36	16.76	9	17.01	16.15	27	3,367	0.80%
2021/03/19	22	15.28	22	15.81	16.15	0	3,085	0.00%
2021/03/18	0	0.00	5	14.61	14.70	-5	2,892	-0.17%
2021/03/17	3	14.40	0	0.00	14.40	3	2,867	0.10%
2021/03/11	0	0.00	7	14.45	14.45	-7	2,888	-0.24%
2021/03/10	6	14.38	14	14.42	14.20	-8	2,882	-0.28%
2021/03/09	2	14.10	0.3	14.05	13.90	1.7	2,833	0.06%
2021/03/08	5	14.05	0	0.00	13.95	5	2,876	0.17%
2021/03/04	2	14.30	3	14.07	13.90	-1	3,212	-0.03%
2021/03/03	3	14.10	13	14.28	13.85	-10	3,231	-0.31%
2021/03/02	0	0.00	10	13.80	13.55	-10	3,233	-0.31%
2021/02/26	2	13.55	10	13.50	13.50	-8	3,222	-0.25%
2021/02/25	1	13.50	4	13.50	13.45	-3	3,205	-0.09%
2021/02/24	6	13.28	0	0.00	13.10	6	3,203	0.19%
2021/02/19	1	12.90	3	12.93	12.80	-2	3,173	-0.06%
2021/02/18	1	12.65	5	12.96	13.00	-4	3,167	-0.13%
2021/02/17	28	12.38	59	12.37	12.65	-31	3,113	-1.00%
2021/02/04	31	11.52	42	11.54	11.70	-11	3,057	-0.36%
2021/02/02	0	0.00	3	11.10	11.05	-3	3,239	-0.09%
2021/02/01	0	0.00	5	10.76	10.80	-5	3,276	-0.15%
2021/01/29	1	10.75	1	11.00	10.80	0	3,418	0.00%
2021/01/28	1	10.85	0	0.00	10.95	1	3,429	0.03%
2021/01/27	1	10.95	1	10.95	11.05	0	3,452	0.00%
2021/01/26	7	10.98	0	0.00	11.00	7	3,527	0.20%
2021/01/22	1	10.80	1	10.90	10.95	0	3,631	0.00%
2021/01/21	0	0.00	2	10.70	10.75	-2	3,726	-0.05%
2021/01/20	1	11.00	5	10.90	10.80	-4	3,801	-0.11%
2021/01/19	0	0.00	1	11.55	11.35	-1	3,858	-0.03%
2021/01/18	6	11.03	5	11.20	11.30	1	4,146	0.02%
2021/01/15	13	11.28	2	11.75	11.30	11	4,192	0.26%
2021/01/12	20	11.82	0	0.00	11.70	20	4,381	0.46%
2021/01/11	12	12.25	2	12.30	12.35	10	4,440	0.23%
2021/01/07	0	0.00	2	12.75	12.85	-2	4,576	-0.04%
2021/01/06	4	12.98	3	12.70	12.60	1	4,665	0.02%
2021/01/05	1	13.30	6	13.37	13.30	-5	4,633	-0.11%
2020/12/31	9	13.33	2	13.53	13.35	7	4,593	0.15%
2020/12/30	3	13.37	0	0.00	13.40	3	4,562	0.07%
2020/12/29	2	13.28	4	13.38	13.30	-2	4,537	-0.04%
2020/12/28	5	13.42	2	13.45	13.40	3	4,491	0.07%
2020/12/25	15	13.57	11	13.81	13.60	4	4,458	0.09%
2020/12/24	18	13.92	22	13.92	13.60	-4	4,406	-0.09%
2020/12/23	4	13.01	2	12.95	13.00	2	4,258	0.05%
2020/12/22	16	13.46	4	12.99	12.70	12	4,232	0.28%
2020/12/21	36	14.26	71	14.19	13.95	-35	4,085	-0.86%
2020/12/18	287	13.79	233	13.87	14.00	54	3,829	1.41%	大買/大賣/
2020/12/16	5	12.50	5	12.57	12.70	0	3,535	0.00%
2020/12/14	0	0.00	1	12.10	12.50	-1	3,551	-0.03%
2020/12/11	1	12.20	0	0.00	12.05	1	3,545	0.03%
2020/12/10	6	12.28	30	12.63	12.20	-24	3,530	-0.68%
2020/12/09	8	12.26	1	12.25	12.30	7	3,520	0.20%
2020/12/08	2	12.65	0	0.00	12.75	2	3,502	0.06%
2020/12/07	1	12.90	4	12.65	12.65	-3	3,516	-0.09%
2020/12/04	0	0.00	15	12.95	12.85	-15	3,563	-0.42%
2020/12/03	5	12.84	16	12.66	12.80	-11	3,559	-0.31%
2020/12/02	8	13.11	10	13.23	13.10	-2	3,550	-0.06%
2020/12/01	4	13.50	16	13.65	13.30	-12	3,494	-0.34%
2020/11/30	9	13.57	11	13.32	13.85	-2	3,306	-0.06%
2020/11/27	15	12.50	8	12.51	12.60	7	3,150	0.22%
2020/11/26	4	12.10	25	12.14	12.25	-21	3,087	-0.68%
2020/11/25	1	12.00	18	11.98	11.95	-17	3,047	-0.56%
2020/11/24	14	11.70	0	0.00	11.65	14	2,989	0.47%
2020/11/23	23	11.75	32	11.80	11.75	-9	2,984	-0.30%
2020/11/19	0	0.00	1	11.60	11.50	-1	2,990	-0.03%
2020/11/17	1	11.10	70	11.09	11.10	-69	2,950	-2.34%
2020/11/16	0	0.00	25	11.20	11.05	-25	2,950	-0.85%
2020/11/12	1	11.25	9	11.20	11.25	-8	3,043	-0.26%
2020/11/11	7	10.61	3	10.80	10.95	4	3,011	0.13%
2020/11/10	49	11.51	72	10.99	10.80	-23	2,978	-0.77%
2020/11/09	3	11.85	0	0.00	11.50	3	2,722	0.11%
2020/11/06	74	12.08	20	11.84	11.80	54	2,685	2.01%
2020/11/05	1	11.90	0	0.00	11.75	1	2,549	0.04%
2020/11/04	0	0.00	4	11.85	11.80	-4	2,530	-0.16%
2020/11/03	11	12.00	7	11.81	12.00	4	2,501	0.16%
2020/11/02	15	11.93	0	0.00	11.80	15	2,423	0.62%
2020/10/30	61	12.33	0	0.00	12.15	61	2,370	2.57%
2020/10/29	1	12.35	2	12.53	12.25	-1	2,303	-0.04%
2020/10/28	2	12.25	6	12.11	12.10	-4	2,197	-0.18%
2020/10/27	1	12.30	32	11.95	12.00	-31	2,111	-1.47%
2020/10/26	107	12.10	27	12.17	11.90	80	2,034	3.93%	大買/
2020/10/23	2	11.45	0	0.00	11.50	2	1,735	0.12%
2020/10/22	0	0.00	3	11.00	10.95	-3	1,670	-0.18%
2020/10/20	26	11.49	21	11.66	11.10	5	1,598	0.31%
2020/10/19	1	10.85	5	11.14	11.25	-4	1,435	-0.28%
2020/10/16	1	10.80	2	11.08	10.90	-1	1,345	-0.07%
2020/10/15	3	11.12	6	11.08	11.15	-3	1,280	-0.23%
2020/10/14	42	10.80	178	10.60	10.60	-136	1,165	-11.67%	大賣/鉅額交易
2020/10/13	0	0.00	1	9.98	9.97	-1	1,059	-0.09%
2020/10/12	2	9.95	2	9.89	9.99	0	1,043	0.00%
2020/10/08	0	0.00	15	9.66	9.68	-15	1,014	-1.48%
2020/10/07	11	9.75	0	0.00	9.68	11	1,016	1.08%
2020/09/30	1	9.23	0	0.00	9.22	1	1,026	0.10%
2020/09/29	5	9.20	0	0.00	9.23	5	1,029	0.49%
2020/09/24	0	0.00	5	9.46	9.37	-5	1,027	-0.49%
2020/09/23	0	0.00	16	9.84	9.75	-16	1,025	-1.56%
2020/09/22	0	0.00	4	9.97	9.85	-4	1,014	-0.39%
2020/09/18	0	0.00	5	10.10	9.97	-5	995	-0.50%
2020/09/17	10	9.92	0	0.00	9.88	10	936	1.07%
2020/09/16	15	9.82	0	0.00	9.80	15	925	1.62%
2020/09/14	0	0.00	5	9.82	9.85	-5	912	-0.55%
2020/09/11	0	0.00	13	9.77	9.74	-13	897	-1.45%
2020/09/08	9	9.90	1	10.10	9.80	8	751	1.06%
2020/09/07	15	9.93	27	10.06	9.91	-12	720	-1.67%
2020/09/04	27	9.49	0	0.00	9.53	27	663	4.07%
2020/08/26	2	9.25	0	0.00	9.10	2	543	0.37%
2020/08/25	0	0.00	5	9.00	9.04	-5	487	-1.03%
2020/08/24	0	0.00	2	9.01	8.98	-2	465	-0.43%
2020/08/21	2	8.80	0	0.00	9.01	2	458	0.44%
2020/08/19	0	0.00	1	9.35	9.22	-1	433	-0.23%
2020/08/18	6	9.40	0	0.00	9.50	6	369	1.62%
2020/08/06	2	8.41	0	0.00	8.35	2	243	0.82%
2020/07/27	0	0.00	1.1	8.42	8.40	-1.1	258	-0.43%
2020/07/21	0	0.00	0.2	8.40	8.50	-0.2	256	-0.08%
2020/07/08	0	0.00	3	8.89	8.93	-3	259	-1.16%
2020/07/03	4	8.66	0	0.00	8.60	4	249	1.60%
2020/06/23	3	8.48	0	0.00	8.52	3	240	1.25%
2020/06/18	10	8.60	0	0.00	8.58	10	233	4.29%
2020/06/05	10	8.44	0	0.00	8.33	10	243	4.10%
2020/05/28	1	7.98	0	0.00	7.98	1	241	0.41%
2020/05/06	0	0.00	1	7.67	7.75	-1	225	-0.44%
2020/04/17	0	0.00	10	7.62	7.54	-10	266	-3.75%
2020/04/16	5	7.53	0	0.00	7.59	5	264	1.89%
2020/04/14	5	7.50	0	0.00	7.55	5	259	1.93%
2020/04/13	20	7.73	22	8.08	7.86	-2	249	-0.80%
2020/03/25	0	0.00	5	6.60	6.54	-5	262	-1.90%
2020/03/24	0	0.00	5	6.49	6.25	-5	273	-1.83%
2020/03/20	2	6.04	0	0.00	6.18	2	275	0.73%
2020/03/19	8	5.90	0	0.00	5.83	8	278	2.87%
2020/03/18	2	6.45	0	0.00	6.45	2	271	0.74%
2020/03/16	1	7.05	0	0.00	7.10	1	281	0.36%
2020/03/11	1	8.09	0	0.00	8.08	1	378	0.26%
2020/03/04	1	8.27	0	0.00	8.33	1	378	0.26%
2020/02/13	1	8.67	0	0.00	8.66	1	375	0.27%
2020/02/07	3	8.71	0	0.00	8.71	3	370	0.81%
2020/02/04	3	8.75	0	0.00	8.78	3	368	0.81%
2020/02/03	1	8.69	0	0.00	8.75	1	364	0.27%
2020/01/20	2	9.29	0	0.00	9.28	2	356	0.56%
2020/01/14	6	9.23	0	0.00	9.21	6	338	1.77%
2019/12/31	0	0.00	8	9.34	9.36	-8	391	-2.04%
2019/12/20	0	0.00	1	9.52	9.46	-1	347	-0.29%
2019/12/18	0	0.00	2	9.31	9.46	-2	333	-0.60%
2019/12/11	2	9.41	5	9.40	9.44	-3	309	-0.97%
2019/12/10	13	9.89	0	0.00	9.63	13	298	4.35%
2019/10/31	0	0.00	2	8.74	8.71	-2	194	-1.03%
2019/10/25	2	9.01	0	0.00	8.98	2	187	1.07%
2019/10/23	0	0.00	48	8.90	8.91	-48	182	-26.36%
2019/10/21	50	9.19	5.4	8.82	9.11	44.6	164	27.07%
2019/10/18	5	8.60	0	0.00	8.86	5	138	3.61%
2019/10/17	0.4	8.57	0	0.00	8.57	0.4	118	0.32%
2019/10/15	0	0.00	12.3	8.36	8.30	-12.3	106	-11.54%
2019/10/14	12	8.41	0	0.00	8.40	12	106	11.22%
2019/08/28	0	0.00	5	8.15	8.13	-5	99	-5.05%
2019/08/05	0.3	8.12	0	0.00	8.19	0.3	105	0.31%
2019/07/18	0	0.00	0.1	8.24	8.29	-0.1	115	-0.05%
2019/07/15	3	8.23	3	8.23	8.22	0	114	0.00%
2019/07/11	5	8.27	0	0.00	8.25	5	118	4.24%
2019/07/10	0	0.00	0.3	8.20	8.22	-0.3	112	-0.28%
2019/05/14	0.3	8.46	0	0.00	8.46	0.3	147	0.22%
2019/05/03	0	0.00	0.2	8.43	8.48	-0.2	144	-0.15%
2019/04/17	0	0.00	1	8.65	8.70	-1	137	-0.73%
2019/04/15	0.2	8.70	0	0.00	8.69	0.2	133	0.16%
2019/01/07	0	0.00	0.5	9.18	8.57	-0.5	196	-0.26%
2018/11/13	0	0.00	1	9.30	9.24	-1	241	-0.41%
2018/11/12	76	9.31	0	0.00	9.30	76	237	32.00%
2018/11/08	50	9.00	0	0.00	8.85	50	191	26.11%
2018/11/06	0	0.00	2	8.05	8.05	-2	166	-1.20%
2018/11/02	0	0.00	2	7.93	7.90	-2	162	-1.23%
2018/11/01	0	0.00	3	7.90	7.91	-3	162	-1.85%
2018/10/29	2	7.67	0	0.00	7.85	2	159	1.25%
2018/10/25	5	7.91	0	0.00	7.91	5	160	3.12%
2018/10/08	0	0.00	0.4	8.80	8.85	-0.4	170	-0.22%
2018/10/04	0	0.00	0	8.96	8.90	0	169	0.00%
2018/09/28	0	0.00	6.1	8.90	8.86	-6.1	161	-3.77%
2018/09/27	0	0.00	9	8.91	8.91	-9	161	-5.59%
2018/08/29	0	0.00	2	9.03	9.05	-2	259	-0.77%
2018/08/28	2	9.00	0	0.00	9.04	2	263	0.76%
2018/08/21	6	8.82	0	0.00	8.83	6	304	1.97%
2018/08/10	1	9.00	0	0.00	9.08	1	304	0.33%
2018/08/08	0	0.00	2	9.10	9.11	-2	310	-0.64%
2018/08/01	0	0.00	3	9.07	9.15	-3	339	-0.88%
2018/07/30	2	9.05	79	9.04	9.05	-77	343	-22.40%
2018/07/17	0	0.00	168	9.00	9.13	-168	405	-41.44%	大賣/鉅額交易
2018/07/13	1	9.45	0	0.00	9.37	1	418	0.24%
2018/06/13	0	0.00	3	9.85	9.88	-3	1,409	-0.21%
2018/06/11	3	9.98	0	0.00	9.88	3	1,384	0.22%
2018/06/01	0	0.00	10	10.20	9.89	-10	1,356	-0.74%
2018/05/04	0	0.00	1	9.28	9.29	-1	1,420	-0.07%
2018/05/02	0	0.00	8	9.40	9.33	-8	1,580	-0.51%
2018/04/19	0	0.00	2	9.90	9.90	-2	1,609	-0.12%
2018/04/17	105	10.02	13	10.02	9.95	92	1,641	5.60%	大買/
2018/04/16	167	10.00	267	9.73	10.00	-100	1,626	-6.15%	大買/大賣/
2018/04/13	0	0.00	5	10.15	9.91	-5	1,556	-0.32%
2018/04/12	0	0.00	2	10.50	10.25	-2	1,517	-0.13%
2018/04/11	7	10.30	0	0.00	10.35	7	1,487	0.47%
2018/04/10	396	11.15	55	10.40	10.45	341	1,405	24.26%	大買/鉅額交易
2018/04/09	12	10.25	7	10.34	10.50	5	931	0.54%
2018/04/02	0	0.00	1	9.36	9.43	-1	802	-0.12%
2018/03/29	1	9.27	0	0.00	9.26	1	778	0.13%
2018/03/28	1	9.29	0	0.00	9.21	1	773	0.13%
2018/03/02	0	0.00	1	9.63	9.70	-1	772	-0.13%
2018/02/27	1	9.48	0	0.00	9.46	1	760	0.13%
2018/02/21	0	0.00	0.1	9.15	9.21	-0.1	758	-0.01%
2018/02/06	0.1	8.94	0	0.00	9.00	0.1	755	0.01%
2018/02/02	0	0.00	1	9.85	9.87	-1	740	-0.14%
2018/01/25	20	10.25	20	10.75	10.45	0	664	0.00%
2018/01/19	0	0.00	20	9.83	9.83	-20	640	-3.12%
2018/01/12	4	10.01	1	9.93	9.99	3	600	0.50%
2018/01/11	2	9.95	2.3	9.89	9.87	-0.3	576	-0.06%
2018/01/03	0	0.00	0	9.26	9.31	0	521	-0.01%