國碩 (2406)-元大-萬華券商分點個股進出

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
20.50
漲跌
▲0.30
漲幅
+1.49%
成交量
3,572張
產業
上市光電類股▲3.88%
422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－元大-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/04/24	0	20.65	15	20.75	20.50	-15	4,162	-0.36%
2024/04/23	0	0.00	3	20.35	20.20	-3	4,136	-0.07%
2024/04/22	12	20.57	6	20.42	20.45	6	4,181	0.14%
2024/04/19	2	20.45	12.1	20.57	20.50	-10.1	4,302	-0.23%
2024/04/18	22.1	21.22	10	20.90	21.00	12.1	4,222	0.29%
2024/04/17	10	20.49	12	21.00	21.00	-2	4,161	-0.05%
2024/04/16	3	20.22	6	20.20	20.00	-3	4,073	-0.07%
2024/04/15	13	20.75	0	0.00	20.65	13	3,988	0.33%
2024/04/12	23	21.48	4	21.11	20.95	19	3,832	0.50%
2024/04/11	13	21.26	10	21.18	21.35	3	3,583	0.08%
2024/04/10	0	0.00	3	20.78	20.80	-3	2,948	-0.10%
2024/04/09	3	19.05	10	18.95	18.95	-7	2,828	-0.25%
2024/04/08	1	19.10	0	0.00	19.15	1	2,808	0.04%
2024/04/03	0	0.00	3	18.75	18.90	-3	2,781	-0.11%
2024/04/02	3	18.85	2	18.95	18.90	1	2,765	0.04%
2024/04/01	1	18.85	0	0.00	18.90	1	2,745	0.04%
2024/03/29	12	19.70	3	19.23	19.05	9	2,714	0.33%
2024/03/28	5	19.35	0	0.00	19.50	5	2,653	0.19%
2024/03/27	4	19.10	3	19.15	19.25	1	2,538	0.04%
2024/03/26	0	19.30	7	19.30	19.30	-7	2,503	-0.28%
2024/03/25	2	19.50	26	19.47	19.60	-24	2,450	-0.98%
2024/03/22	51.3	19.62	22	19.81	19.65	29.3	2,360	1.24%
2024/03/21	13	18.92	11	18.83	18.85	2	2,011	0.10%
2024/03/19	2	17.70	0	0.00	17.60	2	1,792	0.11%
2024/03/18	1	18.10	0	0.00	18.00	1	1,772	0.06%
2024/03/15	0	0.00	2	18.10	18.25	-2	1,757	-0.11%
2024/03/14	0	18.65	2.8	18.43	18.30	-2.8	1,735	-0.16%
2024/03/12	0	0.00	2	18.83	18.85	-2	1,648	-0.12%
2024/03/05	3	17.92	0	0.00	17.95	3	1,290	0.23%
2024/03/04	10	18.45	2	18.30	18.20	8	1,272	0.63%
2024/03/01	2	18.03	0	0.00	17.95	2	1,209	0.17%
2024/02/29	0	0.00	3	17.70	17.90	-3	1,190	-0.25%
2024/02/26	0	0.00	152	17.85	17.95	-152	1,219	-12.46%	大賣/鉅額交易
2024/02/19	0	0.00	0.1	17.75	17.75	-0.1	1,217	-0.01%
2024/02/15	0.1	16.50	0	0.00	16.40	0.1	1,193	0.00%
2024/02/02	1	16.55	0	0.00	16.55	1	1,185	0.08%
2024/02/01	0	16.95	0	0.00	16.75	0	1,187	0.00%
2024/01/31	0	16.95	0	0.00	16.85	0	1,195	0.00%
2024/01/30	4	17.11	0	0.00	17.05	4	1,203	0.33%
2024/01/26	0	0.00	1	17.55	17.55	-1	1,227	-0.08%
2024/01/23	0	0.00	1	17.55	17.50	-1	1,530	-0.07%
2024/01/16	0	0.00	2	17.60	17.40	-2	1,537	-0.13%
2024/01/15	1	17.85	0	0.00	17.90	1	1,476	0.07%
2024/01/11	0	0.00	6	16.98	16.75	-6	1,299	-0.46%
2023/12/14	1	16.25	21	16.33	16.25	-20	1,240	-1.61%
2023/12/13	3	16.13	3	16.20	16.10	0	1,233	0.00%
2023/12/12	0	0.00	3	16.35	16.25	-3	1,231	-0.24%
2023/12/07	3	16.77	0	0.00	16.55	3	1,217	0.25%
2023/12/06	17	16.95	0	0.00	17.00	17	1,213	1.40%
2023/12/05	8	16.83	0	0.00	17.10	8	1,203	0.66%
2023/12/04	3	16.87	0	0.00	16.95	3	1,196	0.25%
2023/11/30	0	0.00	1	16.75	16.90	-1	1,177	-0.08%
2023/11/29	0	0.00	1	16.85	16.75	-1	1,167	-0.09%
2023/11/24	0	0.00	1	17.15	16.85	-1	1,163	-0.09%
2023/11/10	0	0.00	0	15.75	15.60	0	1,022	0.00%
2023/11/06	0.1	16.20	0	0.00	16.05	0.1	1,047	0.00%
2023/11/03	1	15.60	0	0.00	15.60	1	1,015	0.10%
2023/11/01	0	0.00	3	15.80	15.65	-3	982	-0.31%
2023/10/31	4	17.01	6	16.76	16.70	-2	915	-0.22%
2023/10/30	0	0.00	2	15.90	16.30	-2	673	-0.30%
2023/10/26	2	14.80	10	14.90	14.80	-8	606	-1.32%
2023/10/23	12	15.15	0	0.00	15.00	12	620	1.94%
2023/10/19	0.2	14.80	0	0.00	14.70	0.2	636	0.03%
2023/10/16	1	15.00	0	0.00	15.00	1	641	0.16%
2023/10/11	10	14.55	0	0.00	14.60	10	676	1.48%
2023/10/04	1	14.45	0	0.00	14.50	1	744	0.13%
2023/10/03	1	14.90	0	0.00	14.90	1	742	0.13%
2023/10/02	0.1	15.15	0	0.00	15.00	0.1	769	0.01%
2023/09/27	1	14.95	0	0.00	14.95	1	807	0.12%
2023/09/26	0.2	15.10	0	0.00	15.00	0.2	817	0.02%
2023/09/21	1	15.20	0	0.00	15.25	1	857	0.12%
2023/09/20	1.3	15.37	0	0.00	15.25	1.3	861	0.15%
2023/09/19	0.1	15.60	0	0.00	15.55	0.1	870	0.01%
2023/09/12	0.3	15.55	0	0.00	15.40	0.3	949	0.03%
2023/09/04	0.1	16.35	0	0.00	16.25	0.1	1,018	0.01%
2023/08/28	0.1	15.90	0	0.00	15.80	0.1	1,056	0.01%
2023/08/25	0.1	15.75	1	16.00	15.95	-0.9	1,059	-0.08%
2023/08/23	0	15.60	0	0.00	15.60	0	1,065	0.00%
2023/08/22	0	15.85	0	0.00	15.65	0	1,071	0.00%
2023/08/14	0	15.61	0	0.00	15.30	0	1,093	0.00%
2023/08/11	0	15.95	0	0.00	15.85	0	1,081	0.00%
2023/08/10	0	16.20	3	16.10	16.10	-3	1,076	-0.28%
2023/08/09	0.1	16.50	0	0.00	16.45	0.1	1,080	0.01%
2023/08/08	0.1	16.45	0	0.00	16.30	0.1	1,084	0.01%
2023/08/01	0.1	16.80	0	0.00	16.70	0.1	1,141	0.01%
2023/07/31	1	16.80	0	0.00	16.80	1	1,147	0.09%
2023/07/26	1	16.35	0	0.00	16.30	1	1,148	0.09%
2023/07/25	0	0.00	300	16.35	16.50	-300	1,145	-26.19%	大賣/鉅額交易
2023/07/24	0.1	16.40	0	0.00	16.35	0.1	1,137	0.01%
2023/07/17	0	0.00	3	17.07	17.15	-3	1,231	-0.24%
2023/07/14	2	16.80	3	16.90	16.70	-1	1,420	-0.07%
2023/07/13	200	16.70	0	0.00	16.65	200	1,448	13.81%	大買/鉅額交易
2023/07/12	0	17.15	0	0.00	17.05	0	1,420	0.00%
2023/07/07	1.2	17.60	0	0.00	17.70	1.2	1,456	0.08%
2023/07/03	0	0.00	1	18.10	18.15	-1	1,423	-0.07%
2023/06/06	1	18.45	0	0.00	18.35	1	1,993	0.05%
2023/05/31	2	18.25	2	18.20	18.35	0	2,018	0.00%
2023/05/25	0.1	18.45	1	18.35	18.25	-0.9	2,017	-0.05%
2023/05/23	1	18.45	0	0.00	18.40	1	2,022	0.05%
2023/05/16	0	0.00	3	18.10	18.10	-3	2,126	-0.14%
2023/05/09	1.3	18.44	5	18.25	18.25	-3.7	2,099	-0.18%
2023/05/08	0.3	18.95	0	0.00	18.75	0.3	2,076	0.01%
2023/05/03	0	0.00	2.6	19.07	19.10	-2.6	2,124	-0.12%
2023/04/27	2	19.00	0	0.00	18.95	2	2,219	0.09%
2023/04/26	0	0.00	2	18.95	19.10	-2	2,210	-0.09%
2023/04/25	3	19.55	0	0.00	18.90	3	2,204	0.14%
2023/04/24	0	19.60	0	0.00	19.40	0	2,183	0.00%
2023/04/21	0	0.00	5	19.60	19.50	-5	2,182	-0.23%
2023/04/19	6	20.76	8	20.62	20.55	-2	2,091	-0.10%
2023/04/18	0.1	20.10	0	0.00	19.85	0.1	1,891	0.01%
2023/04/14	10	19.95	0	0.00	19.85	10	1,895	0.53%
2023/04/13	155	20.33	0	0.00	20.10	155	1,881	8.24%	大買/鉅額交易
2023/04/12	0	20.05	0	0.00	20.05	0	1,848	0.00%
2023/04/10	0	20.00	0	0.00	19.75	0	1,821	0.00%
2023/03/31	0	0.00	8	19.95	20.00	-8	1,818	-0.44%
2023/03/24	0	0.00	2	20.40	20.40	-2	1,818	-0.11%
2023/03/23	1	20.50	8	20.55	20.45	-7	1,816	-0.39%
2023/03/22	2	20.45	35	20.49	20.50	-33	1,826	-1.81%
2023/03/21	0	0.00	20	20.55	20.55	-20	1,846	-1.08%
2023/03/20	0	0.00	8	20.84	20.80	-8	1,873	-0.43%
2023/03/17	1	19.95	56	20.07	20.05	-55	2,006	-2.74%
2023/03/16	3	19.10	2	19.45	19.10	1	2,004	0.05%
2023/03/15	57	19.72	0	0.00	19.65	57	2,016	2.83%
2023/03/14	0	0.00	1	19.10	19.00	-1	2,036	-0.05%
2023/03/13	7	18.77	0	0.00	19.00	7	2,217	0.32%
2023/03/10	14	19.46	3	19.30	19.25	11	2,358	0.47%
2023/03/09	111	19.96	0	0.00	19.85	111	2,351	4.72%	大買/鉅額交易
2023/03/06	0	0.00	3	20.00	20.00	-3	2,313	-0.13%
2023/03/02	3.3	19.48	0	0.00	19.45	3.3	2,314	0.14%
2023/03/01	8	19.42	1	19.50	19.40	7	2,312	0.30%
2023/02/24	6	19.72	0	0.00	19.70	6	2,316	0.26%
2023/02/23	1	20.00	0	0.00	20.00	1	2,315	0.04%
2023/02/17	1	20.05	0	0.00	19.95	1	2,375	0.04%
2023/02/16	9	20.12	5	20.15	20.00	4	2,371	0.17%
2023/02/15	0	0.00	2	19.70	19.70	-2	2,300	-0.09%
2023/02/09	5	19.70	2	19.70	19.60	3	2,297	0.13%
2023/02/06	0	0.00	1	19.70	19.75	-1	2,296	-0.04%
2023/02/01	0	0.00	5	19.50	19.75	-5	2,277	-0.22%
2023/01/31	8	19.68	1	19.90	19.55	7	2,256	0.31%
2023/01/05	1	18.80	0	0.00	18.75	1	2,291	0.04%
2023/01/04	0	0.00	1	19.30	19.20	-1	2,299	-0.04%
2023/01/03	0	0.00	1	18.55	18.55	-1	2,274	-0.04%
2022/12/28	1	18.65	0	0.00	18.60	1	2,297	0.04%
2022/12/26	2	19.15	0	0.00	19.20	2	2,295	0.09%
2022/12/16	1	19.90	0	0.00	19.65	1	2,416	0.04%
2022/12/15	3	20.20	0	0.00	20.10	3	2,405	0.12%
2022/12/14	1	20.30	1	20.25	20.40	0	2,397	0.00%
2022/12/13	0	0.00	2	20.05	20.00	-2	2,374	-0.08%
2022/12/12	0	0.00	13	20.45	20.20	-13	2,336	-0.56%
2022/12/09	2	21.13	4	21.03	20.80	-2	2,225	-0.09%
2022/12/08	1	20.60	1	20.65	20.10	0	1,900	0.00%
2022/12/05	4.2	20.55	1	20.25	20.70	3.2	1,748	0.18%
2022/12/02	4	19.90	8	19.73	19.90	-4	1,577	-0.25%
2022/12/01	2	18.85	0	0.00	18.70	2	1,446	0.14%
2022/11/30	2	18.78	0	0.00	18.75	2	1,498	0.13%
2022/11/18	2	18.65	0	0.00	18.30	2	2,028	0.10%
2022/11/17	0	0.00	1	18.50	18.55	-1	2,036	-0.05%
2022/11/15	1	18.20	0	0.00	18.40	1	2,101	0.05%
2022/11/09	0	0.00	2	17.60	17.50	-2	2,326	-0.09%
2022/11/08	1	17.60	1	17.70	17.45	0	2,364	0.00%
2022/11/04	2	17.25	0	0.00	17.15	2	2,456	0.08%
2022/11/02	2	17.00	1	17.05	17.10	1	2,542	0.04%
2022/10/17	1	16.75	0	0.00	16.90	1	2,854	0.04%
2022/10/14	0	0.00	1	17.05	17.10	-1	2,875	-0.03%
2022/10/13	0.1	16.30	0	0.00	16.20	0.1	2,906	0.00%
2022/10/11	0	0.00	2	17.40	17.40	-2	2,987	-0.07%
2022/10/04	1	18.20	0	0.00	18.25	1	3,127	0.03%
2022/09/23	1	20.00	1	20.00	19.95	0	3,317	0.00%
2022/09/19	3	20.20	6	20.27	20.25	-3	3,544	-0.08%
2022/09/16	6	20.40	5	20.61	20.45	1	3,604	0.03%
2022/09/14	0	0.00	1	20.55	20.60	-1	3,778	-0.03%
2022/09/13	7	20.96	0	0.00	20.85	7	3,784	0.18%
2022/09/12	0	0.00	15	21.23	21.25	-15	3,813	-0.39%
2022/09/07	5	20.25	0	0.00	20.50	5	3,859	0.13%
2022/09/06	3	20.53	0	0.00	20.45	3	3,864	0.08%
2022/09/05	11	21.25	2	21.30	21.10	9	3,842	0.23%
2022/09/01	0	0.00	14	22.53	22.60	-14	3,783	-0.37%
2022/08/31	2	22.48	0	0.00	22.40	2	3,740	0.05%
2022/08/30	22	22.98	1	23.50	22.70	21	3,751	0.56%
2022/08/25	0	0.00	5	22.70	22.95	-5	3,904	-0.13%
2022/08/24	0	0.00	2	22.80	22.30	-2	4,185	-0.05%
2022/08/23	0	0.00	1	22.50	22.50	-1	4,193	-0.02%
2022/08/22	2	22.90	1	22.50	22.30	1	4,196	0.02%
2022/08/19	4	22.69	0	0.00	22.35	4	4,260	0.09%
2022/08/18	1	22.95	14	22.83	22.70	-13	4,278	-0.30%
2022/08/17	2	22.45	1	22.50	22.45	1	4,224	0.02%
2022/08/16	11	22.22	8	22.31	22.20	3	4,189	0.07%
2022/08/15	0	0.00	3	21.95	22.00	-3	4,139	-0.07%
2022/08/12	1	21.75	1	21.60	21.70	0	4,201	0.00%
2022/08/11	0	0.00	1	21.60	21.35	-1	4,204	-0.02%
2022/08/10	4	21.46	3	21.42	21.40	1	4,308	0.02%
2022/08/09	0	0.00	5	21.70	21.20	-5	4,599	-0.11%
2022/08/08	3	20.98	1	21.05	21.25	2	4,574	0.04%
2022/08/05	2	20.63	0	0.00	20.75	2	4,619	0.04%
2022/08/04	1	20.00	0	0.00	20.30	1	4,656	0.02%
2022/08/02	7	20.86	0	0.00	20.85	7	4,692	0.15%
2022/08/01	0	0.00	1	22.30	22.25	-1	4,699	-0.02%
2022/07/29	1	21.80	0	0.00	22.00	1	4,703	0.02%
2022/07/28	0	0.00	8	21.77	21.55	-8	4,715	-0.17%
2022/07/27	1	21.95	0	0.00	21.95	1	4,730	0.02%
2022/07/26	0	0.00	1	22.15	21.70	-1	4,767	-0.02%
2022/07/25	0	0.00	1	22.25	22.25	-1	4,797	-0.02%
2022/07/19	0	0.00	82	22.03	22.10	-82	4,918	-1.67%
2022/07/18	0	0.00	2	21.75	21.60	-2	4,896	-0.04%
2022/07/13	0	0.00	5	21.05	21.00	-5	5,264	-0.09%
2022/07/12	4	20.15	0	0.00	20.00	4	5,294	0.08%
2022/07/11	0	0.00	3	21.42	21.40	-3	5,293	-0.06%
2022/07/08	1	21.10	1	21.40	21.05	0	5,279	0.00%
2022/07/07	1	21.00	3	20.85	20.95	-2	5,266	-0.04%
2022/07/06	1	20.80	0	0.00	20.70	1	5,298	0.02%
2022/07/05	1	21.55	1	21.55	21.50	0	5,374	0.00%
2022/07/04	2	20.85	0	0.00	20.85	2	5,351	0.04%
2022/07/01	2	21.18	14	20.83	20.65	-12	5,388	-0.22%
2022/06/30	2	21.80	2	22.08	21.75	0	5,371	0.00%
2022/06/29	1	22.50	33	22.36	22.40	-32	5,366	-0.60%
2022/06/28	0	0.00	5	22.35	22.15	-5	5,386	-0.09%
2022/06/27	14	22.19	1	22.30	22.25	13	5,420	0.24%
2022/06/24	0	0.00	1	21.25	22.00	-1	5,444	-0.02%
2022/06/22	3	21.13	3	22.02	20.85	0	5,468	0.00%
2022/06/21	0	0.00	5	20.60	20.65	-5	5,407	-0.09%
2022/06/17	5	21.08	0	0.00	20.70	5	5,604	0.09%
2022/06/16	2	22.08	2	22.40	21.10	0	5,707	0.00%
2022/06/15	0	0.00	1	22.10	21.70	-1	5,877	-0.02%
2022/06/14	3	21.50	1	21.85	21.75	2	6,252	0.03%
2022/06/13	10	22.18	0	0.00	21.85	10	6,849	0.15%
2022/06/10	0	0.00	2	22.60	22.60	-2	7,077	-0.03%
2022/06/09	2	22.75	2	22.85	22.75	0	7,165	0.00%
2022/06/08	1	22.60	6	22.67	22.60	-5	7,332	-0.07%
2022/06/07	11	22.97	5	23.00	22.90	6	7,887	0.08%
2022/06/06	11	24.09	10	24.00	23.80	1	8,453	0.01%
2022/06/02	2	23.85	0	0.00	23.90	2	8,495	0.02%
2022/06/01	1.2	24.08	3	23.97	24.30	-1.8	8,407	-0.02%
2022/05/30	0	22.50	1	22.50	22.45	-1	8,545	-0.01%
2022/05/27	0.4	22.00	13	22.33	22.10	-12.6	8,630	-0.15%
2022/05/26	6	21.83	0	0.00	21.60	6	8,555	0.07%
2022/05/24	5	21.55	1	21.75	21.45	4	8,670	0.05%
2022/05/23	0	0.00	3	22.15	22.10	-3	8,705	-0.03%
2022/05/20	1	22.25	2	21.95	21.95	-1	8,780	-0.01%
2022/05/19	2	21.18	7	21.49	22.10	-5	8,743	-0.06%
2022/05/18	3	21.67	4	21.50	21.75	-1	8,743	-0.01%
2022/05/17	7	21.59	6	21.51	21.60	1	8,676	0.01%
2022/05/16	2	20.25	0	0.00	20.15	2	8,467	0.02%
2022/05/13	12	19.76	6	19.89	20.15	6	8,486	0.07%
2022/05/12	6	20.01	1	19.55	19.15	5	8,456	0.06%
2022/05/11	0	0.00	4	20.05	20.00	-4	8,454	-0.05%
2022/05/10	10	20.20	0	0.00	20.35	10	8,498	0.12%
2022/05/09	1.2	20.13	8	20.38	20.05	-6.8	8,514	-0.08%
2022/05/06	1	21.25	0	0.00	21.10	1	8,493	0.01%
2022/05/05	1	22.15	2	22.13	22.00	-1	8,525	-0.01%
2022/05/04	2	21.90	0	0.00	21.80	2	8,561	0.02%
2022/05/03	2	21.73	4	21.84	21.85	-2	8,661	-0.02%
2022/04/29	3.1	22.55	1	22.90	22.30	2.1	8,760	0.02%
2022/04/28	3	22.78	1	22.95	22.60	2	8,836	0.02%
2022/04/27	3	22.83	2	22.80	22.80	1	8,872	0.01%
2022/04/26	6	24.09	7	24.26	24.05	-1	8,848	-0.01%
2022/04/25	7	24.04	4	24.10	23.90	3	8,913	0.03%
2022/04/22	7	25.09	2	25.05	25.00	5	8,941	0.06%
2022/04/21	27	25.74	1	25.85	25.40	26	9,085	0.29%
2022/04/20	6	25.96	8	25.87	26.00	-2	9,148	-0.02%
2022/04/19	3	24.93	7	24.80	24.80	-4	9,086	-0.04%
2022/04/18	0	0.00	1	25.10	25.00	-1	9,304	-0.01%
2022/04/15	5	24.90	4	24.98	24.70	1	9,468	0.01%
2022/04/14	4	24.65	6	24.93	24.75	-2	9,882	-0.02%
2022/04/13	8	24.68	4	24.90	24.70	4	10,506	0.04%
2022/04/12	5	24.54	3	24.85	24.55	2	10,646	0.02%
2022/04/11	5	25.35	0	0.00	25.05	5	10,756	0.05%
2022/04/07	1	25.00	0	0.00	24.70	1	10,677	0.01%
2022/03/31	2	26.00	10	26.05	25.65	-8	10,739	-0.07%
2022/03/30	5	25.72	5	26.04	25.60	0	10,739	0.00%
2022/03/29	3	25.75	6	25.46	25.55	-3	10,746	-0.03%
2022/03/28	5	25.04	1	25.10	25.05	4	10,805	0.04%
2022/03/25	2	25.25	0	0.00	25.15	2	10,918	0.02%
2022/03/24	10	25.86	0	0.00	25.70	10	11,043	0.09%
2022/03/23	2	25.68	0	0.00	25.65	2	11,845	0.02%
2022/03/22	2	26.38	0	0.00	26.05	2	13,165	0.02%
2022/03/21	3	26.60	0	0.00	26.05	3	14,711	0.02%
2022/03/18	0	0.00	211	26.33	26.10	-211	17,040	-1.24%	大賣/鉅額交易
2022/03/17	32	26.74	112	26.71	27.10	-80	19,322	-0.41%	大賣/
2022/03/16	295	26.66	18.2	26.72	26.50	276.8	20,385	1.36%	大買/鉅額交易
2022/03/15	3	25.45	7	25.76	25.45	-4	20,707	-0.02%
2022/03/14	1	25.90	0	0.00	25.65	1	20,766	0.00%
2022/03/11	0	0.00	1.2	25.90	26.15	-1.2	21,171	-0.01%
2022/03/10	40	26.08	35	25.64	26.20	5	21,469	0.02%
2022/03/09	15	26.23	26	26.01	26.20	-11	21,660	-0.05%
2022/03/08	21.1	24.40	0	0.00	24.40	21.1	21,493	0.10%
2022/03/07	0.1	24.05	23	24.04	23.85	-23	21,509	-0.11%
2022/03/04	10.1	25.30	8	25.05	24.90	2.1	21,684	0.01%
2022/03/03	27.3	25.31	19	25.48	25.35	8.3	21,615	0.04%
2022/03/02	1	24.65	0	0.00	24.70	1	21,373	0.00%
2022/03/01	0	0.00	7	24.56	24.65	-7	21,422	-0.03%
2022/02/25	0.2	24.20	0	0.00	24.15	0.2	21,750	0.00%
2022/02/24	12.1	24.12	1	23.70	23.65	11.1	21,793	0.05%
2022/02/23	0	0.00	35	24.55	24.95	-35	21,698	-0.16%
2022/02/22	17	24.27	18	24.51	24.00	-1	21,675	0.00%
2022/02/21	10.1	24.93	8	25.10	24.90	2.1	21,665	0.01%
2022/02/18	9	24.99	4	25.15	25.00	5	21,669	0.02%
2022/02/17	24	25.17	9	25.34	25.05	15	21,650	0.07%
2022/02/16	13	25.19	4	25.43	25.10	9	21,665	0.04%
2022/02/15	26	25.28	0	0.00	25.05	26	21,722	0.12%
2022/02/14	3.1	25.11	20	25.10	25.15	-16.9	21,836	-0.08%
2022/02/11	4.1	25.86	5	26.18	25.75	-0.9	21,847	0.00%
2022/02/10	26	26.05	2	26.03	26.00	24	21,899	0.11%
2022/02/09	1	26.45	3	26.53	26.60	-2	21,891	-0.01%
2022/02/08	16	26.31	2	26.38	26.25	14	21,913	0.06%
2022/02/07	1	25.35	2	25.63	25.95	-1	21,992	0.00%
2022/01/26	2	25.10	11	25.26	25.30	-9	22,031	-0.04%
2022/01/25	6	25.11	7	25.31	25.00	-1	22,316	0.00%
2022/01/24	805	25.83	3	25.83	26.00	802	23,024	3.48%	大買/鉅額交易
2022/01/21	5	25.58	14	25.86	25.30	-9	23,192	-0.04%
2022/01/20	5	26.12	4	26.65	26.10	1	23,297	0.00%
2022/01/19	4	26.35	0	0.00	26.35	4	23,323	0.02%
2022/01/18	1	26.76	2	26.35	26.35	-1	23,390	0.00%
2022/01/17	3	26.63	23	26.58	27.10	-20	23,532	-0.08%
2022/01/14	17	27.16	16	26.28	26.20	1	23,665	0.00%
2022/01/13	8	27.05	25.2	27.28	27.15	-17.2	24,309	-0.07%
2022/01/12	3.2	27.27	12	27.12	27.00	-8.8	24,675	-0.04%
2022/01/11	7	28.07	2	28.30	28.15	5	24,765	0.02%
2022/01/10	15	28.28	3	28.75	28.10	12	24,624	0.05%
2022/01/07	22	28.64	18	28.99	28.20	4	24,520	0.02%
2022/01/06	77.1	31.14	3	31.08	31.05	74.1	24,394	0.30%
2022/01/05	15	35.52	2	36.70	34.45	13	24,093	0.05%
2022/01/04	4	35.85	32	35.89	36.10	-28	24,264	-0.12%
2022/01/03	5	34.60	1	34.30	34.30	4	24,600	0.02%
2021/12/30	2	34.75	11	34.65	34.65	-9	24,941	-0.04%
2021/12/29	2	34.55	1	34.60	34.70	1	25,197	0.00%
2021/12/28	4	34.00	0	0.00	34.30	4	25,263	0.02%
2021/12/27	1	35.55	1	35.55	35.15	0	25,512	0.00%
2021/12/24	7	35.13	21	35.15	35.10	-14	26,824	-0.05%
2021/12/23	22.1	36.12	3	35.60	35.60	19.1	27,183	0.07%
2021/12/22	1	35.80	1	35.20	35.40	0	27,484	0.00%
2021/12/21	12	34.40	5	34.08	34.40	7	27,531	0.03%
2021/12/20	31	35.09	5	35.29	34.15	26	27,380	0.09%
2021/12/17	19	35.85	21	35.71	35.25	-2	27,196	-0.01%
2021/12/16	66.1	36.48	33.7	36.76	35.60	32.4	26,325	0.12%
2021/12/15	40	34.47	89.2	34.06	36.30	-49.2	24,950	-0.20%
2021/12/14	58.1	33.46	73.2	33.95	34.15	-15.1	23,347	-0.06%
2021/12/13	68	31.51	87.1	31.94	33.40	-19.1	20,886	-0.09%
2021/12/10	39	28.19	42.4	29.50	30.40	-3.4	18,473	-0.02%
2021/12/09	0.4	27.64	40	27.45	27.65	-39.6	17,056	-0.23%
2021/12/08	16	25.71	21	25.85	25.95	-5	16,201	-0.03%
2021/12/07	19	25.97	15	25.78	25.95	4	15,933	0.03%
2021/12/06	4	24.94	13	25.43	25.45	-9	15,489	-0.06%
2021/12/03	24.3	25.20	12	25.10	24.85	12.3	15,069	0.08%
2021/12/02	43	25.00	22	24.67	24.75	21	14,386	0.15%
2021/12/01	5	24.25	3	24.45	24.50	2	14,103	0.01%
2021/11/30	14	24.40	3	23.55	24.35	11	14,088	0.08%
2021/11/29	2	22.25	0	0.00	23.10	2	14,122	0.01%
2021/11/26	1	23.05	11	23.17	22.90	-10	14,097	-0.07%
2021/11/25	13.8	24.43	29	24.34	23.60	-15.2	14,189	-0.11%
2021/11/24	65	24.31	14	24.40	24.35	51	14,339	0.36%
2021/11/23	2	23.45	10	23.50	23.30	-8	14,503	-0.06%
2021/11/18	5	22.38	0	0.00	22.55	5	14,843	0.03%
2021/11/17	0	0.00	17	23.61	23.10	-17	14,808	-0.11%
2021/11/16	16	23.15	1	23.20	23.05	15	14,889	0.10%
2021/11/15	1	23.35	1	23.20	23.15	0	14,924	0.00%
2021/11/12	6	23.12	3	23.05	23.15	3	14,989	0.02%
2021/11/11	4	24.60	31	24.41	23.85	-27	14,937	-0.18%
2021/11/10	2	24.15	1	24.30	24.10	1	14,941	0.01%
2021/11/09	2	24.30	1	24.05	24.30	1	15,260	0.01%
2021/11/08	2.2	23.86	1	23.85	23.85	1.2	15,243	0.01%
2021/11/05	0	0.00	7	24.00	23.90	-7	15,409	-0.05%
2021/11/04	30	24.20	1	24.50	24.50	29	15,561	0.19%
2021/11/03	11	24.53	3	24.30	24.05	8	15,566	0.05%
2021/11/02	8	25.28	19	24.98	24.40	-11	15,637	-0.07%
2021/11/01	14	26.40	42	26.14	25.65	-28	15,596	-0.18%
2021/10/29	4	25.40	10	25.30	25.00	-6	15,443	-0.04%
2021/10/28	7	24.96	19	24.80	24.90	-12	15,383	-0.08%
2021/10/27	4	24.91	2	24.83	24.85	2	15,290	0.01%
2021/10/26	20	25.05	8	24.82	24.75	12	15,455	0.08%
2021/10/25	3	25.27	12	25.33	25.30	-9	15,686	-0.06%
2021/10/22	17	25.06	24	24.83	24.70	-7	16,147	-0.04%
2021/10/21	28	25.96	23	25.71	25.70	5	17,241	0.03%
2021/10/20	10	24.73	32	24.73	25.20	-22	16,929	-0.13%
2021/10/19	21	24.28	15	24.34	24.30	6	16,735	0.04%
2021/10/18	8	23.96	5	23.71	23.90	3	16,698	0.02%
2021/10/15	3	23.97	7	23.89	23.80	-4	17,324	-0.02%
2021/10/14	10	23.91	17	24.10	23.80	-7	18,321	-0.04%
2021/10/13	23	24.05	38	23.97	23.70	-15	19,334	-0.08%
2021/10/12	4	23.84	1	23.75	23.35	3	19,792	0.02%
2021/10/08	3	24.23	17	24.28	24.30	-14	19,908	-0.07%
2021/10/07	16.2	23.42	25	23.26	23.75	-8.8	19,503	-0.05%
2021/10/06	3	22.85	4	22.96	23.10	-1	19,397	-0.01%
2021/10/05	3	21.38	2	22.00	22.20	1	19,306	0.01%
2021/10/04	6	23.16	3	22.63	21.70	3	19,567	0.02%
2021/10/01	26	24.77	40	25.47	23.20	-14	19,369	-0.07%
2021/09/30	36	24.19	66	23.96	24.50	-30	18,112	-0.17%
2021/09/29	14	23.16	9	23.33	23.00	5	17,935	0.03%
2021/09/28	2	22.85	10	22.99	22.75	-8	18,456	-0.04%
2021/09/27	0	0.00	23	22.10	21.95	-23	18,367	-0.13%
2021/09/24	21	21.73	1	21.85	21.70	20	18,705	0.11%
2021/09/22	1	22.00	20	21.93	21.60	-19	19,740	-0.10%
2021/09/17	2	22.50	1	22.45	22.40	1	19,797	0.01%
2021/09/16	1	22.25	0	0.00	22.15	1	20,258	0.00%
2021/09/15	1	22.30	1	22.65	22.25	0	20,379	0.00%
2021/09/14	3	22.75	0	0.00	22.30	3	21,134	0.01%
2021/09/13	0	0.00	1	23.40	22.85	-1	21,216	0.00%
2021/09/10	1	22.60	0	0.00	22.75	1	21,388	0.00%
2021/09/09	1	22.30	0	0.00	22.75	1	21,431	0.00%
2021/09/08	8	22.75	0	0.00	22.25	8	22,070	0.04%
2021/09/06	24	24.35	2	24.05	23.90	22	22,117	0.10%
2021/09/03	0	0.00	6	23.83	24.65	-6	21,970	-0.03%
2021/09/02	18	24.36	2	24.05	24.00	16	21,851	0.07%
2021/09/01	4	23.90	5	23.83	23.85	-1	21,561	0.00%
2021/08/31	0	0.00	11	23.56	24.05	-11	21,504	-0.05%
2021/08/30	20	24.48	21	24.19	23.90	-1	21,364	0.00%
2021/08/27	17	23.71	9	23.76	23.50	8	21,060	0.04%
2021/08/26	3	22.35	7	22.57	22.80	-4	20,555	-0.02%
2021/08/25	3	23.02	8	22.91	22.60	-5	20,486	-0.02%
2021/08/24	6	21.46	1	21.40	21.35	5	20,222	0.02%
2021/08/23	1	21.90	0	0.00	22.10	1	20,189	0.00%
2021/08/20	1.3	21.51	0	0.00	21.25	1.3	20,138	0.01%
2021/08/19	4	21.58	0	0.00	20.60	4	20,012	0.02%
2021/08/18	10	21.81	2	21.80	22.00	8	19,952	0.04%
2021/08/17	7	21.49	1	20.90	20.80	6	19,913	0.03%
2021/08/16	4	22.14	0	0.00	21.50	4	19,836	0.02%
2021/08/13	8	24.13	3	23.33	22.75	5	19,689	0.03%
2021/08/12	2	24.00	12	24.14	24.15	-10	19,372	-0.05%
2021/08/11	6	24.67	26	23.89	23.50	-20	19,349	-0.10%
2021/08/10	6	25.08	3	25.13	25.05	3	19,164	0.02%
2021/08/09	8.5	25.97	0	0.00	25.55	8.5	18,994	0.04%
2021/08/06	9	26.98	2	27.30	26.55	7	18,935	0.04%
2021/08/05	1	27.65	14	26.84	27.15	-13	18,780	-0.07%
2021/08/04	79	27.61	28	27.52	27.00	51	18,538	0.28%
2021/08/03	0	0.00	3	26.30	27.00	-3	17,893	-0.02%
2021/08/02	9	26.06	0	0.00	25.75	9	17,642	0.05%
2021/07/30	2	27.00	5	26.59	26.30	-3	17,515	-0.02%
2021/07/29	8	26.00	4	26.43	26.65	4	17,276	0.02%
2021/07/28	12	25.26	4	25.68	26.30	8	16,920	0.05%
2021/07/27	91	27.21	65	26.60	25.35	26	16,278	0.16%
2021/07/26	0	0.00	11	27.74	27.90	-11	14,976	-0.07%
2021/07/23	17	25.70	53	25.12	25.40	-36	14,490	-0.25%
2021/07/22	40	26.63	70	27.29	25.90	-30	14,177	-0.21%
2021/07/21	33	27.48	41	27.46	26.70	-8	13,854	-0.06%
2021/07/20	34	26.26	69	26.16	27.65	-35	13,150	-0.27%
2021/07/19	28	25.84	30	26.08	26.25	-2	12,038	-0.02%
2021/07/16	106	23.80	17	23.78	23.90	89	10,756	0.83%	大買/
2021/07/15	10	23.03	3	23.15	23.15	7	9,986	0.07%
2021/07/14	5	22.20	2	22.20	22.20	3	9,564	0.03%
2021/07/13	3	22.90	6	22.67	22.20	-3	9,503	-0.03%
2021/07/12	4	24.10	21	24.08	23.90	-17	9,256	-0.18%
2021/07/09	5	23.65	29	23.78	23.65	-24	9,081	-0.26%
2021/07/08	16	23.16	6.4	23.13	23.05	9.6	8,870	0.11%
2021/07/07	10	22.94	0.6	22.88	22.70	9.4	9,030	0.10%
2021/07/06	25.1	23.30	21	23.23	23.05	4.1	9,028	0.05%
2021/07/05	68.1	24.02	15.7	23.76	24.05	52.4	8,886	0.59%
2021/07/02	4	22.20	4	22.84	22.15	0	8,261	0.00%
2021/07/01	30	23.29	19	22.74	22.95	11	8,242	0.13%
2021/06/30	8	23.24	60.5	23.16	23.50	-52.5	7,909	-0.66%
2021/06/29	15	22.50	15	22.61	22.15	0	7,322	0.00%
2021/06/28	8	21.64	100	21.53	21.60	-92	6,873	-1.34%
2021/06/25	145	22.28	27	22.05	21.90	118	6,750	1.75%	大買/鉅額交易
2021/06/24	24	21.21	7	21.33	21.20	17	6,257	0.27%
2021/06/23	26	21.98	32	21.55	21.40	-6	6,162	-0.10%
2021/06/22	5	21.11	15	20.94	20.50	-10	5,337	-0.19%
2021/06/21	19	20.77	10	20.72	20.80	9	5,233	0.17%
2021/06/18	1	20.05	7	20.20	20.05	-6	5,013	-0.12%
2021/06/17	22	20.89	35	21.19	20.70	-13	4,993	-0.26%
2021/06/16	15	20.65	10	20.65	20.65	5	4,348	0.11%
2021/06/15	2	18.85	1	19.00	18.80	1	4,324	0.02%
2021/06/10	1	19.05	2	19.00	19.05	-1	4,257	-0.02%
2021/06/09	2	19.00	2	18.80	18.35	0	4,233	0.00%
2021/06/07	3	18.75	0	0.00	18.50	3	4,275	0.07%
2021/06/04	0	0.00	1	19.10	18.95	-1	4,312	-0.02%
2021/06/01	9	19.60	6	19.48	19.50	3	4,277	0.07%
2021/05/31	10	19.12	0	0.00	18.85	10	4,228	0.24%
2021/05/26	2	18.55	0	0.00	18.65	2	4,355	0.05%
2021/05/25	0	0.00	12	18.85	18.55	-12	4,532	-0.26%
2021/05/21	3	17.80	1	17.90	18.00	2	4,723	0.04%
2021/05/20	0	0.00	1	18.40	17.60	-1	4,758	-0.02%
2021/05/19	1	17.15	1	17.20	18.30	0	4,739	0.00%
2021/05/18	0	0.00	8	16.67	17.15	-8	4,700	-0.17%
2021/05/17	16	16.12	2	15.75	15.75	14	4,682	0.30%
2021/05/14	3	17.32	5	17.45	17.45	-2	4,613	-0.04%
2021/05/11	5	18.05	0	0.00	17.70	5	4,523	0.11%
2021/05/07	0	0.00	6	19.07	19.15	-6	4,558	-0.13%
2021/05/06	21	19.19	5	19.25	19.10	16	4,578	0.35%
2021/05/04	0	0.00	5	19.26	18.10	-5	4,596	-0.11%
2021/05/03	7	20.21	0	0.00	19.60	7	4,575	0.15%
2021/04/29	3	20.05	0	0.00	19.95	3	4,618	0.06%
2021/04/28	1	20.30	0	0.00	20.20	1	4,679	0.02%
2021/04/27	3	20.30	0	0.00	20.35	3	4,735	0.06%
2021/04/26	0	0.00	6	20.68	20.35	-6	4,840	-0.12%
2021/04/23	8	20.72	0	0.00	20.60	8	4,836	0.17%
2021/04/21	2	21.45	1.4	21.10	21.05	0.6	4,813	0.01%
2021/04/20	0	0.00	4	21.31	21.30	-4	4,811	-0.08%
2021/04/19	0	21.17	1	20.95	20.90	-1	4,826	-0.02%
2021/04/16	5	21.35	0	0.00	21.25	5	4,837	0.10%
2021/04/14	9	21.14	0	0.00	21.25	9	5,107	0.18%
2021/04/13	16	23.29	20	22.89	22.45	-4	5,009	-0.08%
2021/04/12	1	21.45	24.2	21.75	22.15	-23.2	4,725	-0.49%
2021/04/09	5	21.30	0	0.00	21.95	5	4,628	0.11%
2021/04/08	7	21.50	21	22.28	22.40	-14	4,526	-0.31%
2021/04/07	8	20.38	1	21.25	21.25	7	4,276	0.16%
2021/04/06	0	0.00	5	20.05	19.90	-5	4,230	-0.12%
2021/04/01	1	20.00	1	19.95	20.00	0	4,255	0.00%
2021/03/31	12	20.58	0	0.00	20.30	12	4,323	0.28%
2021/03/30	0	0.00	2	20.50	20.50	-2	4,477	-0.04%
2021/03/29	0	0.00	7	20.37	20.50	-7	4,671	-0.15%
2021/03/26	8	19.82	1	19.85	19.90	7	4,684	0.15%
2021/03/25	0	0.00	6	20.40	20.40	-6	4,667	-0.13%
2021/03/24	1	20.60	0	0.00	20.65	1	4,678	0.02%
2021/03/23	1	20.85	0	0.00	20.65	1	4,682	0.02%
2021/03/22	2	21.53	0	0.00	21.55	2	4,673	0.04%
2021/03/19	2	20.88	1	21.10	20.90	1	4,662	0.02%
2021/03/18	16	21.36	2	21.63	21.45	14	4,690	0.30%
2021/03/15	1	21.10	0	0.00	20.95	1	4,684	0.02%
2021/03/12	10	20.80	0	0.00	20.65	10	4,691	0.21%
2021/03/11	1	20.40	0	0.00	20.40	1	4,768	0.02%
2021/03/10	3	20.80	6	20.68	20.80	-3	4,804	-0.06%
2021/03/04	7	20.19	0	0.00	20.15	7	5,179	0.14%
2021/03/03	1	20.80	0	0.00	20.65	1	5,239	0.02%
2021/03/02	3	21.05	0	0.00	20.50	3	5,440	0.06%
2021/02/26	13	21.48	0	0.00	21.50	13	5,823	0.22%
2021/02/25	0	0.00	3	21.15	21.30	-3	6,094	-0.05%
2021/02/24	27	21.60	32	21.43	21.70	-5	5,988	-0.08%
2021/02/23	3	20.05	0	0.00	19.75	3	5,865	0.05%
2021/02/22	0	0.00	7	20.04	20.15	-7	6,072	-0.12%
2021/02/19	0	0.00	16	19.63	19.65	-16	6,323	-0.25%
2021/02/17	6	18.00	2	18.25	18.60	4	6,572	0.06%
2021/02/04	1	17.95	1	18.00	17.80	0	6,927	0.00%
2021/02/03	11	18.75	11	18.66	18.40	0	7,098	0.00%
2021/02/02	0	0.00	1	17.90	17.90	-1	7,152	-0.01%
2021/02/01	2	17.20	1	17.20	17.65	1	7,307	0.01%
2021/01/29	0	0.00	15	17.48	17.40	-15	7,530	-0.20%
2021/01/28	7	18.24	0	0.00	17.85	7	7,696	0.09%
2021/01/27	3	18.85	0	0.00	18.35	3	7,895	0.04%
2021/01/26	8	18.86	4	18.99	18.70	4	8,017	0.05%
2021/01/25	1	19.45	1	19.20	19.40	0	8,249	0.00%
2021/01/22	1	19.00	1	19.15	19.20	0	8,298	0.00%
2021/01/21	3	18.53	8	18.75	18.30	-5	8,298	-0.06%
2021/01/20	5	19.80	12	20.03	19.15	-7	8,293	-0.08%
2021/01/19	35	20.62	1	20.50	20.60	34	8,321	0.41%
2021/01/18	2	20.40	5	20.20	20.30	-3	8,269	-0.04%
2021/01/14	5	21.10	0	0.00	21.00	5	8,326	0.06%
2021/01/13	8	21.14	0	0.00	21.05	8	8,357	0.10%
2021/01/12	1	21.20	0	0.00	21.00	1	8,381	0.01%
2021/01/11	0	0.00	1	21.80	21.80	-1	8,464	-0.01%
2021/01/08	11	22.27	6	21.72	21.50	5	8,925	0.06%
2021/01/07	8	22.10	10	22.20	22.40	-2	9,502	-0.02%
2021/01/06	6	20.62	0	0.00	20.40	6	9,713	0.06%
2021/01/04	7	21.69	0	0.00	21.60	7	10,391	0.07%
2020/12/31	4	21.71	2	21.65	21.65	2	10,721	0.02%
2020/12/30	0	0.00	3	22.30	21.80	-3	10,925	-0.03%
2020/12/29	6	22.24	9.5	22.23	21.95	-3.5	11,227	-0.03%
2020/12/28	2	21.68	0	0.00	21.50	2	11,371	0.02%
2020/12/25	15	22.14	13	21.82	21.80	2	11,685	0.02%
2020/12/24	15	22.57	14	22.70	22.45	1	11,718	0.01%
2020/12/23	17	22.42	23	22.95	22.95	-6	11,717	-0.05%
2020/12/22	4	21.54	20	21.65	21.00	-16	11,892	-0.13%
2020/12/21	0	0.00	1	21.65	21.65	-1	12,055	-0.01%
2020/12/18	0	0.00	1	22.15	22.15	-1	12,180	-0.01%
2020/12/17	5	22.06	0	0.00	22.05	5	12,223	0.04%
2020/12/16	0	0.00	0.3	22.20	22.35	-0.3	12,270	0.00%
2020/12/15	5	22.67	6	22.74	22.00	-1	12,315	-0.01%
2020/12/14	1	21.00	13	22.65	22.85	-12	12,323	-0.10%
2020/12/11	8	21.41	4	22.15	21.35	4	12,307	0.03%
2020/12/10	17	22.61	1	23.00	22.20	16	12,334	0.13%
2020/12/09	1	22.95	7	23.51	22.70	-6	12,451	-0.05%
2020/12/08	3	23.12	0	0.00	22.90	3	12,656	0.02%
2020/12/07	1	23.70	5	23.24	23.40	-4	13,133	-0.03%
2020/12/04	4	22.89	5	22.95	22.75	-1	13,364	-0.01%
2020/12/03	15	23.55	32	23.69	23.15	-17	13,867	-0.12%
2020/12/02	16	23.54	21	23.69	23.10	-5	13,973	-0.04%
2020/12/01	11	24.08	11.6	24.19	24.00	-0.6	14,237	0.00%
2020/11/30	1	25.20	48	25.04	24.70	-47	14,450	-0.33%
2020/11/27	2	24.68	1	24.90	24.65	1	14,545	0.01%
2020/11/26	40	25.27	2	24.85	24.75	38	14,519	0.26%
2020/11/25	30	24.40	27	24.95	25.65	3	14,371	0.02%
2020/11/24	22	23.78	67	23.16	24.60	-45	13,961	-0.32%
2020/11/23	5	22.45	1	22.20	22.40	4	13,628	0.03%
2020/11/20	42	22.76	12	23.07	22.55	30	13,572	0.22%
2020/11/19	5	23.09	2	23.30	22.75	3	13,462	0.02%
2020/11/18	48	22.38	1	23.00	22.05	47	13,275	0.35%
2020/11/17	1	22.40	9	22.32	22.55	-8	13,054	-0.06%
2020/11/16	20	21.10	1	20.80	20.50	19	13,047	0.15%
2020/11/13	0	0.00	3	21.97	21.80	-3	13,061	-0.02%
2020/11/12	7	22.44	3	21.62	22.50	4	13,178	0.03%
2020/11/11	4	23.31	1	24.30	23.10	3	13,253	0.02%
2020/11/10	2	24.40	2	24.75	24.30	0	13,289	0.00%
2020/11/09	2	25.25	10	25.40	24.95	-8	13,243	-0.06%
2020/11/06	13	25.51	8	25.93	24.95	5	13,207	0.04%
2020/11/05	3	24.70	17	24.86	25.40	-14	13,224	-0.11%
2020/11/04	5	23.97	4	23.30	23.10	1	13,212	0.01%
2020/11/03	1	24.50	2	24.50	24.40	-1	13,011	-0.01%
2020/11/02	16	25.76	26	25.32	24.60	-10	12,901	-0.08%
2020/10/30	0	0.00	10	26.90	25.80	-10	12,649	-0.08%
2020/10/29	17	26.26	8	26.25	26.60	9	12,575	0.07%
2020/10/28	10	26.60	10	26.00	26.00	0	12,510	0.00%
2020/10/27	0	0.00	7	27.24	26.95	-7	12,435	-0.06%
2020/10/26	10	25.50	1	24.90	26.35	9	12,364	0.07%
2020/10/23	1	24.60	5	24.65	24.85	-4	12,340	-0.03%
2020/10/22	0	0.00	1	23.90	24.15	-1	12,314	-0.01%
2020/10/20	0	0.00	3.2	25.33	25.20	-3.2	12,236	-0.03%
2020/10/19	5	24.68	32	24.51	25.50	-27	12,204	-0.22%
2020/10/16	35	25.82	28	25.37	25.60	7	12,108	0.06%
2020/10/15	77	26.73	23.8	26.30	27.30	53.2	11,627	0.46%
2020/10/14	17	25.21	23	25.48	25.60	-6	10,878	-0.06%
2020/10/13	46	22.33	124	22.94	23.30	-78	10,573	-0.74%	大賣/
2020/10/12	0	0.00	13	21.20	21.20	-13	10,034	-0.13%
2020/10/08	113	18.55	2	19.20	19.30	111	9,959	1.11%	大買/鉅額交易
2020/10/07	5	18.30	7	18.14	18.20	-2	9,743	-0.02%
2020/10/06	11	18.01	8	18.22	18.20	3	9,563	0.03%
2020/10/05	16	17.36	21	17.60	17.30	-5	9,367	-0.05%
2020/09/30	20	17.10	7	17.53	17.65	13	9,427	0.14%
2020/09/29	2	16.15	15	16.35	16.05	-13	9,283	-0.14%
2020/09/28	16	17.52	20	17.45	17.05	-4	9,207	-0.04%
2020/09/25	9.5	17.62	37	17.98	18.00	-27.6	9,075	-0.30%
2020/09/24	16	17.05	21	16.73	17.70	-5	8,761	-0.06%
2020/09/23	15	16.35	4	16.60	17.20	11	8,753	0.13%
2020/09/22	10	15.69	3	16.03	15.65	7	8,617	0.08%
2020/09/21	1	16.80	10	16.49	16.40	-9	8,550	-0.11%
2020/09/18	11	16.11	2	16.80	16.40	9	8,478	0.11%
2020/09/17	19	16.23	2	16.30	16.05	17	8,404	0.20%
2020/09/16	3	15.63	0	0.00	15.70	3	8,334	0.04%
2020/09/15	4	16.23	48.7	16.21	16.00	-44.7	8,297	-0.54%
2020/09/14	11	16.49	10	16.05	15.70	1	8,416	0.01%
2020/09/11	18	16.53	34	16.52	16.80	-16	8,260	-0.19%
2020/09/10	23	16.51	51.6	16.96	17.30	-28.6	8,010	-0.36%
2020/09/09	48	15.25	24	14.87	15.75	24	7,491	0.32%
2020/09/08	66	15.10	23	15.22	14.35	43	7,163	0.60%
2020/09/07	2	15.30	3.2	15.30	15.30	-1.2	6,596	-0.02%
2020/09/04	3	13.40	115	13.46	13.95	-112	6,397	-1.75%	大賣/鉅額交易
2020/09/03	62	12.65	14	12.64	12.70	48	6,019	0.80%
2020/09/02	3	11.53	1	11.60	11.55	2	5,709	0.04%
2020/09/01	6	10.97	0	0.00	10.60	6	5,509	0.11%
2020/08/31	4	10.71	2	10.90	10.70	2	5,462	0.04%
2020/08/28	2	10.45	0	0.00	10.40	2	5,376	0.04%
2020/08/27	1	10.55	0	0.00	10.15	1	5,324	0.02%
2020/08/21	0	0.00	1	10.75	10.50	-1	5,145	-0.02%
2020/08/19	9	10.62	0	0.00	10.55	9	4,902	0.18%
2020/08/18	14	11.28	4	11.46	11.45	10	4,732	0.21%
2020/08/17	7	11.15	121	11.52	11.60	-114	4,539	-2.51%	大賣/鉅額交易
2020/08/14	0	0.00	12	10.27	10.65	-12	4,172	-0.29%
2020/08/11	5	9.87	2	10.30	9.60	3	3,775	0.08%
2020/08/10	3	9.57	0	0.00	9.85	3	3,524	0.09%
2020/07/31	0	0.00	1	8.93	8.78	-1	3,523	-0.03%
2020/07/24	1	8.81	0	0.00	8.76	1	3,416	0.03%
2020/07/20	0	0.00	4	8.89	8.90	-4	3,330	-0.12%
2020/07/17	1	8.93	0	0.00	8.75	1	3,319	0.03%
2020/07/15	0	0.00	7	9.25	9.17	-7	3,243	-0.22%
2020/07/14	0	0.00	13	9.49	9.20	-13	3,177	-0.41%
2020/07/13	0	0.00	2	9.09	9.02	-2	3,049	-0.07%
2020/07/10	3	8.98	2	9.06	9.00	1	3,014	0.03%
2020/07/09	6	9.37	7	9.44	9.48	-1	2,863	-0.03%
2020/07/08	13	8.81	0	0.00	8.90	13	2,591	0.50%
2020/07/07	2	8.49	0	0.00	8.47	2	2,372	0.08%
2020/07/03	0	0.00	13	8.53	8.44	-13	2,293	-0.57%
2020/07/02	14	8.58	0	0.00	8.58	14	2,230	0.63%
2020/06/30	0	0.00	2	8.83	8.78	-2	1,999	-0.10%
2020/06/22	0	0.00	1	9.00	9.00	-1	2,057	-0.05%
2020/06/19	2	9.59	13	9.49	9.18	-11	2,040	-0.54%
2020/06/18	1	8.93	0.6	8.90	8.91	0.4	1,839	0.02%
2020/06/17	0.7	8.95	0	0.00	8.95	0.7	1,829	0.04%
2020/06/15	0.2	8.90	0	0.00	8.90	0.2	1,839	0.01%
2020/06/10	0.5	9.09	3	9.19	9.09	-2.5	1,838	-0.14%
2020/06/09	0	0.00	10	9.48	9.28	-10	1,859	-0.54%
2020/06/05	1	9.49	1	9.55	9.53	0	1,862	0.00%
2020/06/04	5	9.48	5	9.43	9.51	0	1,878	0.00%
2020/06/02	5	9.33	5	9.39	9.36	0	2,092	0.00%
2020/06/01	7	9.23	2	9.29	9.28	5	2,170	0.23%
2020/05/29	3	9.26	3	9.20	9.20	0	2,170	0.00%
2020/05/28	10	9.32	5	9.35	9.23	5	2,186	0.23%
2020/05/27	3.4	9.42	3	9.40	9.39	0.4	2,201	0.02%
2020/05/26	3	9.54	23	9.41	9.41	-20	2,266	-0.88%
2020/05/19	0.1	9.42	0	0.00	9.44	0.1	2,369	0.00%
2020/05/18	1	9.61	0	0.00	9.40	1	2,421	0.04%
2020/05/15	10	10.00	0	0.00	9.80	10	2,483	0.40%
2020/05/13	0	0.00	3.8	10.64	10.60	-3.8	2,679	-0.14%
2020/05/12	11	10.42	2	10.55	10.30	9	2,789	0.32%
2020/05/07	2	10.05	0	0.00	10.55	2	2,836	0.07%
2020/05/05	0	9.84	0	0.00	9.84	0	2,737	0.00%
2020/04/30	50	10.20	0	0.00	10.05	50	2,749	1.82%
2020/04/28	0	0.00	0.8	9.90	9.96	-0.8	2,718	-0.03%
2020/04/24	2	9.41	0	0.00	9.38	2	2,712	0.07%
2020/04/23	2	9.32	2	9.38	9.41	0	2,759	0.00%
2020/04/22	0	0.00	10	9.00	9.24	-10	2,757	-0.36%
2020/04/21	100	9.85	0	0.00	9.12	100	2,756	3.63%
2020/04/17	10	10.00	1	10.30	9.90	9	2,767	0.33%
2020/04/10	0	0.00	10	9.35	9.40	-10	2,855	-0.35%
2020/04/06	0	0.00	10	9.02	9.10	-10	2,939	-0.34%
2020/04/01	10	9.08	0	0.00	9.14	10	2,950	0.34%
2020/03/31	11	9.15	0	0.00	9.03	11	3,021	0.36%
2020/03/27	1	8.99	0	0.00	8.68	1	2,969	0.03%
2020/03/26	0	0.00	10	8.38	8.90	-10	2,939	-0.34%
2020/03/25	1	8.43	0	0.00	8.38	1	2,949	0.03%
2020/03/20	10	8.19	0	0.00	8.16	10	2,917	0.34%
2020/03/18	10	8.90	0	0.00	8.69	10	2,879	0.35%
2020/03/12	0	0.00	1	11.05	11.00	-1	2,828	-0.04%
2020/03/10	0	0.00	20	11.75	12.20	-20	2,841	-0.70%
2020/03/05	2	12.85	9	12.86	13.05	-7	2,797	-0.25%
2020/03/04	0	0.00	1	12.00	11.90	-1	2,916	-0.03%
2020/03/03	0	12.05	0	0.00	12.10	0	2,936	0.00%
2020/02/27	1	12.60	0	0.00	11.95	1	2,921	0.03%
2020/02/26	5	12.90	0	0.00	12.90	5	2,873	0.17%
2020/02/25	11	12.95	0	0.00	12.90	11	2,931	0.38%
2020/02/20	1	13.70	1	13.65	13.70	0	2,838	0.00%
2020/02/17	0	0.00	3	13.12	13.90	-3	2,688	-0.11%
2020/02/14	0	0.00	25	12.67	12.75	-25	2,499	-1.00%
2020/02/13	31	12.56	2	12.45	12.65	29	2,439	1.19%
2020/02/11	0	0.00	5	12.00	11.85	-5	2,321	-0.22%
2020/02/10	5	12.25	0	0.00	12.25	5	2,273	0.22%
2020/02/03	0	0.00	1	11.00	11.10	-1	2,169	-0.05%
2020/01/31	0.3	11.85	0	0.00	11.85	0.3	2,167	0.02%
2020/01/16	0	0.00	0.1	12.70	12.80	-0.1	2,172	0.00%
2020/01/13	0	0.00	6.1	13.10	12.90	-6.1	2,306	-0.27%
2020/01/03	0	0.00	6.1	12.65	12.65	-6.1	2,296	-0.26%
2019/12/30	1	12.95	14	12.94	12.80	-13	2,349	-0.55%
2019/12/26	7	12.70	6.4	12.65	12.60	0.6	2,325	0.02%
2019/12/25	0	0.00	0.4	11.95	11.95	-0.4	2,347	-0.02%
2019/12/24	0.8	11.95	0	0.00	12.00	0.8	2,356	0.03%
2019/12/20	0	0.00	1	12.25	12.10	-1	2,407	-0.04%
2019/12/18	1	12.00	0	0.00	12.00	1	2,505	0.04%
2019/12/16	0	0.00	9.9	11.90	12.00	-9.9	2,576	-0.38%
2019/12/13	5	11.90	0	0.00	11.90	5	2,580	0.19%
2019/12/10	4	12.05	0	0.00	11.90	4	2,650	0.15%
2019/12/09	0.6	12.15	0	0.00	12.15	0.6	2,648	0.02%
2019/12/04	2.2	12.40	5	13.00	12.40	-2.8	2,588	-0.11%
2019/12/02	5	11.60	0	0.00	11.50	5	2,403	0.21%
2019/11/22	25	7.62	36	7.63	7.55	-11	2,379	-0.46%
2019/11/21	10	7.07	0	0.00	7.13	10	2,166	0.46%
2019/11/20	0	0.00	1	7.08	7.15	-1	2,165	-0.05%
2019/11/19	0	0.00	1	7.16	7.15	-1	2,171	-0.05%
2019/11/18	3	7.30	3	7.28	7.28	0	2,179	0.00%
2019/11/15	3	7.05	8	7.51	7.53	-5	2,225	-0.22%
2019/11/14	10	6.89	0	0.00	6.93	10	2,172	0.46%
2019/11/12	2	6.90	1	6.97	6.91	1	2,253	0.04%
2019/11/05	0	0.00	10	7.28	7.22	-10	2,499	-0.40%
2019/10/30	0	0.00	5	7.54	7.55	-5	2,783	-0.18%
2019/10/29	0	0.00	10	7.57	7.58	-10	3,006	-0.33%
2019/10/28	0	0.00	5	7.47	7.51	-5	3,122	-0.16%
2019/10/23	5	7.39	0	0.00	7.39	5	3,504	0.14%
2019/10/17	5	7.75	0	0.00	7.60	5	3,571	0.14%
2019/10/16	15	7.49	20	7.69	7.72	-5	3,501	-0.14%
2019/10/15	10	7.02	0	0.00	7.02	10	3,373	0.30%
2019/10/08	0	0.00	15	7.14	7.11	-15	3,465	-0.43%
2019/10/07	2	7.10	20	7.04	7.08	-18	3,457	-0.52%
2019/10/04	15	7.52	0	0.00	7.51	15	3,412	0.44%
2019/10/03	8	7.99	3	7.96	7.95	5	3,368	0.15%
2019/10/01	5	8.10	3	8.20	8.05	2	3,335	0.06%
2019/09/27	6	8.53	3	8.32	8.33	3	3,310	0.09%
2019/09/24	0	0.00	1	8.46	8.40	-1	3,545	-0.03%
2019/09/18	1	8.36	0	0.00	8.32	1	3,423	0.03%
2019/09/17	0	0.00	2	8.50	8.42	-2	3,422	-0.06%
2019/09/16	5	8.71	3	8.53	8.55	2	3,442	0.06%
2019/09/11	0	0.00	1	8.32	8.32	-1	3,439	-0.03%
2019/09/09	0	0.00	10	8.45	8.34	-10	3,483	-0.29%
2019/09/06	1	8.29	0	0.00	8.30	1	3,523	0.03%
2019/09/05	0	0.00	10	8.40	8.26	-10	3,577	-0.28%
2019/09/04	0	0.00	1.2	8.22	8.25	-1.2	3,590	-0.03%
2019/09/02	1	8.13	0	0.00	8.13	1	3,749	0.03%
2019/08/29	0	0.00	7	8.09	8.08	-7	4,113	-0.17%
2019/08/28	2	8.11	0	0.00	8.08	2	4,144	0.05%
2019/08/27	10	8.10	2	8.15	8.07	8	4,159	0.19%
2019/08/26	0	0.00	20	8.07	8.05	-20	4,162	-0.48%
2019/08/23	4	8.23	0	0.00	8.20	4	4,160	0.10%
2019/08/22	10	8.22	0	0.00	8.19	10	4,146	0.24%
2019/08/20	18	8.36	10	8.44	8.22	8	4,161	0.19%
2019/08/19	1	8.17	0	0.00	8.16	1	4,135	0.02%
2019/08/16	15	8.17	5	8.22	8.15	10	4,147	0.24%
2019/08/15	5	8.18	0	0.00	8.12	5	4,165	0.12%
2019/08/14	20	8.28	0	0.00	8.25	20	4,423	0.45%
2019/08/13	1	8.34	0	0.00	8.37	1	4,578	0.02%
2019/08/12	0	0.00	5	8.40	8.58	-5	4,877	-0.10%
2019/08/08	6	8.32	0	0.00	8.23	6	5,243	0.11%
2019/08/05	0	0.00	10	8.75	8.35	-10	5,190	-0.19%
2019/08/02	12	8.98	5	9.14	8.88	7	5,134	0.14%
2019/08/01	0	0.00	35	9.31	9.13	-35	5,062	-0.69%
2019/07/31	47	9.28	115	9.29	9.26	-68	5,053	-1.35%	大賣/
2019/07/30	5	8.92	5	8.81	8.90	0	4,943	0.00%
2019/07/29	5	8.75	13	8.98	9.13	-8	4,788	-0.17%
2019/07/25	3	8.56	21	8.54	8.49	-18	4,455	-0.40%
2019/07/24	4	8.33	3	8.38	8.53	1	4,403	0.02%
2019/07/23	5	8.37	17	8.43	8.27	-12	4,358	-0.28%
2019/07/22	0	0.00	10	8.29	8.26	-10	4,327	-0.23%
2019/07/19	10	8.25	5	8.39	8.25	5	4,315	0.12%
2019/07/18	5	8.31	0	0.00	8.28	5	4,297	0.12%
2019/07/17	0	0.00	1	8.30	8.32	-1	4,298	-0.02%
2019/07/16	2	8.27	3	8.28	8.27	-1	4,285	-0.02%
2019/07/15	25	8.25	0	0.00	8.24	25	4,271	0.59%
2019/07/12	16	8.50	17.8	8.55	8.35	-1.8	4,277	-0.04%
2019/07/11	10	8.29	18	8.30	8.26	-8	4,216	-0.19%
2019/07/10	0	0.00	1	8.29	8.29	-1	4,217	-0.02%
2019/07/03	31	8.44	0	0.00	8.38	31	4,234	0.73%
2019/07/02	88	8.51	31	8.51	8.60	57	4,161	1.37%
2019/07/01	11	8.01	0	0.00	8.05	11	4,017	0.27%
2019/06/28	20	8.25	0	0.00	8.22	20	3,990	0.50%
2019/06/26	0	0.00	21	8.35	8.34	-21	4,215	-0.50%
2019/06/21	10	8.50	20	8.72	8.55	-10	4,203	-0.24%
2019/06/20	0	0.00	13	8.74	8.80	-13	4,160	-0.31%
2019/06/19	6	9.02	26	8.86	8.82	-20	4,131	-0.48%
2019/06/18	0	0.00	5	8.92	8.70	-5	4,033	-0.12%
2019/06/14	38	8.99	3	9.00	8.83	35	3,973	0.88%
2019/06/13	1	8.86	0	0.00	8.90	1	3,886	0.03%
2019/06/12	5	8.91	0	0.00	8.72	5	3,825	0.13%
2019/06/11	5	9.10	0	0.00	8.86	5	3,783	0.13%
2019/06/10	0	0.00	7	9.32	9.12	-7	3,717	-0.19%
2019/06/06	3	9.11	45	9.10	9.02	-42	3,622	-1.16%
2019/06/05	40	8.76	3	8.60	8.91	37	3,388	1.09%
2019/06/04	1	8.09	0	0.00	8.10	1	3,248	0.03%
2019/06/03	0	0.00	5	8.29	8.31	-5	3,259	-0.15%
2019/05/31	1	8.30	3	8.36	8.33	-2	3,252	-0.06%
2019/05/30	0	0.00	1	8.35	8.38	-1	3,237	-0.03%
2019/05/29	0	0.00	1	8.46	8.43	-1	3,229	-0.03%
2019/05/27	0	0.00	30	8.45	8.32	-30	3,208	-0.93%
2019/05/24	15	8.95	10	8.67	8.55	5	3,172	0.16%
2019/05/22	2	8.86	4	8.70	8.76	-2	3,098	-0.06%
2019/05/21	13	9.06	5	9.20	9.30	8	3,054	0.26%
2019/05/20	25	9.23	6	8.93	8.82	19	2,759	0.69%
2019/05/17	2	8.31	160	8.86	9.05	-158	2,559	-6.17%	大賣/鉅額交易
2019/05/16	41	8.37	209	8.39	8.40	-168	2,212	-7.59%	大賣/鉅額交易
2019/05/15	15	7.64	0	0.00	7.64	15	1,811	0.83%
2019/05/14	20	6.95	0	0.00	6.95	20	1,820	1.10%
2019/05/08	0	0.00	15	6.73	6.68	-15	1,708	-0.88%
2019/05/07	15	6.68	0	0.00	6.68	15	1,619	0.93%
2019/05/06	2	6.11	2	6.07	6.08	0	1,502	0.00%
2019/04/30	25	6.00	0	0.00	6.00	25	1,516	1.65%
2019/04/26	6	6.10	0	0.00	6.11	6	1,515	0.40%
2019/04/25	1	6.18	0	0.00	6.18	1	1,547	0.06%
2019/04/18	2	6.47	0	0.00	6.35	2	1,597	0.13%
2019/04/16	3	6.48	0	0.00	6.41	3	1,550	0.19%
2019/04/11	1	6.30	4	6.32	6.30	-3	1,496	-0.20%
2019/04/10	3	6.24	0	0.00	6.38	3	1,475	0.20%
2019/04/09	4	6.24	10	6.28	6.26	-6	1,456	-0.41%
2019/04/08	12	6.06	0	0.00	6.03	12	1,445	0.83%
2019/04/03	1	6.00	1	6.00	6.00	0	1,426	0.00%
2019/04/02	1	6.07	5.1	5.91	6.03	-4.1	1,405	-0.29%
2019/04/01	3	5.87	3.3	5.87	5.85	-0.3	1,363	-0.02%
2019/03/29	87	6.30	2	6.34	6.30	85	1,221	6.96%
2019/03/28	1	6.96	0	0.00	6.99	1	1,118	0.09%
2019/03/26	0	0.00	5	7.26	7.20	-5	1,121	-0.45%
2019/03/25	1	7.19	0	0.00	7.20	1	1,129	0.09%
2019/03/22	5	7.43	0	0.00	7.39	5	1,130	0.44%
2019/03/20	0	0.00	1	7.73	7.84	-1	1,091	-0.09%
2019/03/19	0	0.00	6	7.64	7.65	-6	1,087	-0.55%
2019/03/15	2	7.82	5	7.96	7.82	-3	1,082	-0.28%
2019/03/14	3	7.90	0	0.00	7.90	3	1,080	0.28%
2019/03/13	0	0.00	5	7.94	7.92	-5	1,107	-0.45%
2019/03/12	5	7.91	0	0.00	7.93	5	1,109	0.45%
2019/03/08	0	0.00	1	8.00	7.89	-1	1,190	-0.08%
2019/03/07	2	8.29	0	0.00	8.10	2	1,187	0.17%
2019/03/06	0	0.00	1	8.13	8.19	-1	1,155	-0.09%
2019/03/04	0	0.00	1	8.05	8.04	-1	1,209	-0.08%
2019/02/26	0	0.00	1.1	8.14	8.14	-1.1	1,314	-0.08%
2019/02/22	0	0.00	10	8.05	8.05	-10	1,336	-0.75%
2019/02/20	2	8.21	0	0.00	8.18	2	1,352	0.15%
2019/02/19	53	8.20	2	8.12	8.11	51	1,362	3.74%
2019/02/15	140	8.19	0	0.00	8.07	140	1,405	9.96%	大買/鉅額交易
2019/02/14	0	0.00	12	8.07	8.20	-12	1,402	-0.86%
2019/02/13	1	7.90	1	8.05	7.90	0	1,347	0.00%
2019/02/11	2	7.77	0	0.00	7.77	2	1,323	0.15%
2019/01/28	0	0.00	1	7.94	7.93	-1	1,396	-0.07%
2019/01/22	0	0.00	2	7.84	7.81	-2	1,450	-0.14%
2019/01/16	36	7.89	37	7.89	8.00	-1	1,487	-0.07%
2019/01/15	2	7.48	0	0.00	7.50	2	1,433	0.14%
2019/01/14	1	7.40	1	7.48	7.48	0	1,449	0.00%
2019/01/10	11	7.35	0	0.00	7.35	11	1,485	0.74%
2019/01/08	10	7.37	1	7.31	7.25	9	1,569	0.57%
2019/01/07	2	7.32	2	7.30	7.28	0	1,586	0.00%
2019/01/03	0	0.00	1	7.30	7.26	-1	1,655	-0.06%
2019/01/02	2	7.35	0	0.00	7.32	2	1,679	0.12%
2018/12/28	1	7.40	1	7.41	7.41	0	1,693	0.00%
2018/12/27	3	7.48	2	7.53	7.53	1	1,722	0.06%
2018/12/26	1	7.11	0	0.00	7.10	1	1,712	0.06%
2018/12/25	0	0.00	2	7.06	7.10	-2	1,728	-0.12%
2018/12/21	3	7.14	1	7.11	7.21	2	1,922	0.10%
2018/12/19	0	0.00	2	7.40	7.40	-2	1,982	-0.10%
2018/12/18	2	7.43	0	0.00	7.21	2	2,012	0.10%
2018/12/14	0	0.00	7	7.71	7.70	-7	2,159	-0.32%
2018/12/13	6	7.84	10	7.86	7.77	-4	2,418	-0.17%
2018/12/12	3	7.85	3	7.84	7.82	0	2,469	0.00%
2018/12/11	10	7.79	0	0.00	7.77	10	2,558	0.39%
2018/12/06	1	8.13	3	8.02	7.77	-2	2,818	-0.07%
2018/12/04	4	8.42	2	8.46	8.45	2	2,942	0.07%
2018/12/03	0	0.00	3	8.22	8.20	-3	2,953	-0.10%
2018/11/30	0	0.00	5	8.20	8.14	-5	3,055	-0.16%
2018/11/29	5	8.13	5	8.05	8.05	0	3,139	0.00%
2018/11/28	8	8.10	4	8.14	8.11	4	3,322	0.12%
2018/11/27	0	0.00	5	7.92	7.90	-5	3,558	-0.14%
2018/11/26	10	7.80	10	7.94	7.90	0	3,661	0.00%
2018/11/23	9	8.09	10	8.19	7.91	-1	3,683	-0.03%
2018/11/22	10	7.68	10	7.81	7.61	0	3,616	0.00%
2018/11/21	5	7.83	5	7.79	7.80	0	3,622	0.00%
2018/11/20	5	7.82	0	0.00	7.74	5	3,639	0.14%
2018/11/19	2	7.92	2	7.89	7.91	0	3,753	0.00%
2018/11/16	5	7.73	5	7.83	7.84	0	3,843	0.00%
2018/11/15	5	7.85	0	0.00	7.87	5	3,858	0.13%
2018/11/14	0	0.00	5	7.80	8.04	-5	3,890	-0.13%
2018/11/13	5	7.79	0	0.00	7.78	5	3,884	0.13%
2018/11/12	0	0.00	6	7.87	7.80	-6	3,888	-0.15%
2018/11/09	1	7.77	0	0.00	7.71	1	3,879	0.03%
2018/11/08	7	7.80	0	0.00	7.74	7	3,889	0.18%
2018/11/07	5	7.70	10	7.83	7.82	-5	3,911	-0.13%
2018/11/06	13	8.04	13	7.97	7.70	0	3,932	0.00%
2018/11/02	0	0.00	5	7.55	7.57	-5	3,885	-0.13%
2018/10/30	0	0.00	5	6.81	6.82	-5	3,828	-0.13%
2018/10/29	5	6.89	0	0.00	6.81	5	3,804	0.13%
2018/10/24	1	7.64	0	0.00	7.46	1	3,757	0.03%
2018/10/23	2	7.73	2	7.67	7.53	0	3,741	0.00%
2018/10/22	0	0.00	5	7.42	7.69	-5	3,742	-0.13%
2018/10/19	5	7.41	0	0.00	7.32	5	3,751	0.13%
2018/10/18	2	7.63	12	7.86	7.62	-10	3,741	-0.27%
2018/10/17	11	7.90	5	8.12	7.83	6	3,737	0.16%
2018/10/16	5	8.04	0	0.00	7.94	5	3,731	0.13%
2018/10/15	10	8.03	0	0.00	7.97	10	3,671	0.27%
2018/10/11	10	7.73	0	0.00	7.73	10	3,724	0.27%
2018/10/09	5	8.94	0	0.00	8.58	5	3,686	0.14%
2018/10/05	1	9.35	24	9.05	9.02	-23	3,702	-0.62%
2018/10/01	13	10.20	0	0.00	10.15	13	3,623	0.36%
2018/09/28	5	10.25	7	10.48	10.30	-2	3,589	-0.06%
2018/09/27	5	10.30	0	0.00	10.05	5	3,568	0.14%
2018/09/26	3	10.37	3	10.25	10.20	0	3,553	0.00%
2018/09/25	0	0.00	1	10.55	10.25	-1	3,549	-0.03%
2018/09/20	1	10.35	1	10.80	10.35	0	3,477	0.00%
2018/09/19	7	10.69	22	10.75	10.90	-15	3,476	-0.43%
2018/09/18	14	10.14	0	0.00	10.05	14	3,279	0.43%
2018/09/17	6	10.68	6	10.38	10.15	0	3,256	0.00%
2018/09/14	0	0.00	1	10.40	10.45	-1	3,262	-0.03%
2018/09/13	0	0.00	1	10.15	10.50	-1	3,199	-0.03%
2018/09/12	12	9.92	9	9.97	10.10	3	3,091	0.10%
2018/09/11	0	0.00	1	10.20	10.25	-1	3,070	-0.03%
2018/09/10	1	9.45	0	0.00	9.36	1	2,969	0.03%
2018/09/07	4	10.60	20	10.49	10.15	-16	2,941	-0.54%
2018/09/06	0	0.00	3	10.70	10.55	-3	2,876	-0.10%
2018/09/05	2	10.85	5	10.61	10.40	-3	2,783	-0.11%
2018/09/04	23	10.68	30	10.90	10.95	-7	2,704	-0.26%
2018/09/03	5	10.68	1	10.80	10.60	4	2,515	0.16%
2018/08/31	2	9.54	6	9.69	9.90	-4	2,230	-0.18%
2018/08/30	10	8.82	0	0.00	9.00	10	2,140	0.47%
2018/08/27	1	8.92	7	8.80	8.75	-6	2,217	-0.27%
2018/08/24	2	8.88	9	8.85	8.62	-7	2,187	-0.32%
2018/08/23	41	8.48	34	8.55	8.61	7	2,082	0.34%
2018/08/22	0	0.00	11	7.45	7.83	-11	2,005	-0.55%
2018/08/21	6	7.12	0	0.00	7.12	6	1,975	0.30%
2018/08/20	6	7.62	3	7.25	7.29	3	1,942	0.15%
2018/08/17	8	7.71	7	7.76	7.75	1	1,914	0.05%
2018/08/16	0	0.00	5	7.99	7.84	-5	1,907	-0.26%
2018/08/15	6	8.06	10	8.04	8.04	-4	1,927	-0.21%
2018/08/14	15	8.24	5	8.25	8.23	10	1,933	0.52%
2018/08/13	12	8.63	1	8.03	8.03	11	1,911	0.58%
2018/08/07	2	9.42	0	0.00	9.30	2	2,056	0.10%
2018/07/24	1	9.30	5	9.33	9.34	-4	2,424	-0.16%
2018/07/23	5	9.25	0	0.00	9.25	5	2,460	0.20%
2018/07/20	1	9.50	0	0.00	9.43	1	2,474	0.04%
2018/07/19	1	9.73	0	0.00	9.66	1	2,480	0.04%
2018/07/18	0	0.00	5	9.72	10.00	-5	2,487	-0.20%
2018/07/17	2	9.44	0	0.00	9.44	2	2,436	0.08%
2018/07/16	5	9.44	10	9.57	9.56	-5	2,440	-0.20%
2018/07/13	0	0.00	10	9.44	9.31	-10	2,448	-0.41%
2018/07/12	7	9.36	3	9.44	9.24	4	2,423	0.17%
2018/07/11	5	9.46	8	9.69	9.40	-3	2,409	-0.12%
2018/07/10	15	9.50	5	9.66	9.50	10	2,394	0.42%
2018/07/09	5	9.50	0	0.00	9.60	5	2,390	0.21%
2018/07/06	1	9.51	5	9.65	9.50	-4	2,421	-0.17%
2018/07/05	18	9.90	3	9.93	9.58	15	2,427	0.62%
2018/07/03	11	9.73	0	0.00	9.50	11	2,381	0.46%
2018/07/02	0	0.00	3	10.15	10.00	-3	2,354	-0.13%
2018/06/29	10	10.55	2	10.50	10.60	8	2,339	0.34%
2018/06/28	5	10.60	15	10.46	10.60	-10	2,324	-0.43%
2018/06/27	2	10.65	2	11.15	10.20	0	2,421	0.00%
2018/06/26	1	11.35	0	0.00	11.30	1	2,360	0.04%
2018/06/25	0	0.00	2	12.23	12.00	-2	2,334	-0.09%
2018/06/21	2	12.33	2	12.20	12.20	0	2,246	0.00%
2018/06/13	0	0.00	1	12.30	12.25	-1	2,242	-0.04%
2018/06/12	11	12.15	0	0.00	12.10	11	2,216	0.50%
2018/06/06	6	12.43	6	12.43	12.50	0	2,262	0.00%
2018/06/05	10	12.10	1	12.15	12.05	9	2,149	0.42%
2018/05/31	0	0.00	2	12.35	12.20	-2	2,167	-0.09%
2018/05/30	0	0.00	2	12.58	12.40	-2	2,157	-0.09%
2018/05/29	4	12.18	3	12.37	12.40	1	2,140	0.05%
2018/05/25	0	0.00	1	12.15	12.20	-1	2,131	-0.05%
2018/05/23	1	12.10	0	0.00	12.05	1	2,134	0.05%
2018/05/22	0	0.00	5	12.55	12.30	-5	2,121	-0.24%
2018/05/21	13	12.44	0	0.00	12.50	13	2,122	0.61%
2018/05/18	5	12.50	10	12.65	12.50	-5	2,134	-0.23%
2018/05/17	10	12.50	0	0.00	12.50	10	2,224	0.45%
2018/05/16	6	12.50	5	12.85	12.60	1	2,230	0.04%
2018/05/15	1	13.15	13	12.68	12.60	-12	2,184	-0.55%
2018/05/14	6	14.08	7	13.96	13.85	-1	2,150	-0.05%
2018/05/11	3	13.60	5	13.69	13.85	-2	1,992	-0.10%
2018/05/10	0	0.00	1	12.85	13.05	-1	1,870	-0.05%
2018/05/02	13	12.87	0	0.00	12.85	13	1,819	0.71%
2018/04/27	7	11.87	10	12.00	12.00	-3	1,786	-0.17%
2018/04/26	0	0.00	0.4	12.10	12.15	-0.4	1,757	-0.02%
2018/04/25	0	0.00	4	12.65	12.60	-4	1,743	-0.23%
2018/04/19	0	0.00	5	13.80	13.55	-5	1,750	-0.29%
2018/04/18	5	13.40	0.3	13.30	13.30	4.7	1,754	0.27%
2018/04/16	0	0.00	0.3	14.05	13.80	-0.3	1,755	-0.02%
2018/04/12	6	14.20	0	0.00	14.10	6	1,789	0.34%
2018/04/10	0	0.00	6	13.69	13.55	-6	1,763	-0.34%
2018/04/09	2	13.65	0	0.00	13.65	2	1,774	0.11%
2018/04/02	4	14.05	0	0.00	14.00	4	1,767	0.23%
2018/03/30	3	13.92	1	14.25	14.30	2	1,763	0.11%
2018/03/29	2	15.08	0	0.00	15.00	2	1,602	0.12%
2018/03/26	0	0.00	2	15.20	15.10	-2	1,721	-0.12%
2018/03/23	0	0.00	1	15.25	15.30	-1	1,727	-0.06%
2018/03/21	0	0.00	3	15.70	15.90	-3	1,718	-0.17%
2018/03/20	0	0.00	11	15.80	15.80	-11	1,718	-0.64%
2018/03/19	15	15.94	2	15.95	15.90	13	1,733	0.75%
2018/03/07	0	0.00	1	15.30	15.30	-1	1,696	-0.06%
2018/03/06	0	0.00	10	15.05	15.05	-10	1,719	-0.58%
2018/03/05	10	15.25	0	0.00	15.05	10	1,865	0.54%
2018/03/01	0	0.00	13	15.00	15.10	-13	1,907	-0.68%
2018/02/22	0	0.00	10	14.85	15.10	-10	1,993	-0.50%
2018/02/21	12	14.88	37	14.89	14.85	-25	2,058	-1.21%
2018/02/09	36	14.40	0	0.00	14.50	36	2,053	1.75%
2018/02/08	2	14.10	24	14.08	14.00	-22	1,974	-1.11%
2018/02/07	4	14.60	0	0.00	14.30	4	2,020	0.20%
2018/02/06	19	14.68	0	0.00	14.10	19	2,043	0.93%
2018/02/05	0	0.00	7	15.57	15.60	-7	2,012	-0.35%
2018/02/02	150	15.85	0	0.00	15.90	150	2,043	7.34%	大買/鉅額交易
2018/01/31	0	0.00	3	15.85	15.85	-3	2,119	-0.14%
2018/01/29	0	0.00	50	15.95	15.90	-50	2,150	-2.33%
2018/01/25	0	0.00	17	16.06	15.90	-17	2,200	-0.77%
2018/01/23	13	16.48	3	16.30	16.20	10	2,210	0.45%
2018/01/18	0	0.00	1	16.45	16.40	-1	2,399	-0.04%
2018/01/17	50	16.60	1	16.50	16.55	49	2,476	1.98%
2018/01/15	2	16.23	20	16.35	16.10	-18	2,521	-0.71%
2018/01/12	1	16.40	0	0.00	16.25	1	2,573	0.04%
2018/01/11	5	16.00	0	0.00	16.00	5	2,663	0.19%
2018/01/09	1	16.45	1	16.25	16.30	0	3,166	0.00%
2018/01/08	2	16.60	0	0.00	16.55	2	3,387	0.06%
2018/01/05	1	16.70	0	0.00	16.70	1	3,464	0.03%
2018/01/04	15	16.65	0	0.00	16.80	15	3,612	0.42%
2018/01/03	0	0.00	2	16.68	16.60	-2	3,679	-0.05%
2018/01/02	6	16.51	0	0.00	16.50	6	3,990	0.15%