國碩 (2406)-元大-花蓮券商分點個股進出

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
20.20
漲跌
▼0.05
漲幅
-0.25%
成交量
2,756張
產業
上市光電類股
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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/26	1	20.25	0	0.00	20.20	1	4,204	0.02%
2024/04/25	1	20.50	0	0.00	20.25	1	4,175	0.02%
2024/04/24	1	20.80	3	20.65	20.50	-2	4,162	-0.05%
2024/04/23	0	20.20	1	20.20	20.20	-1	4,136	-0.02%
2024/04/22	0	0.00	4	20.40	20.45	-4	4,181	-0.10%
2024/04/19	1.1	21.18	0	0.00	20.50	1.1	4,302	0.03%
2024/04/18	4	21.22	6	20.94	21.00	-2	4,222	-0.05%
2024/04/17	11	20.90	10	20.96	21.00	1	4,161	0.02%
2024/04/16	7	20.41	2	20.05	20.00	5	4,073	0.12%
2024/04/15	9	20.89	13	20.74	20.65	-4	3,988	-0.10%
2024/04/12	75	21.20	74	21.24	20.95	1	3,832	0.03%
2024/04/11	62.5	21.19	90.5	21.63	21.35	-28	3,583	-0.78%
2024/04/10	2	20.25	24.8	20.47	20.80	-22.8	2,948	-0.77%
2024/04/09	1	19.10	12	18.99	18.95	-11	2,828	-0.39%
2024/04/08	5	19.04	0	0.00	19.15	5	2,808	0.18%
2024/04/03	0	0.00	4	18.75	18.90	-4	2,781	-0.14%
2024/04/02	2	18.80	1	19.10	18.90	1	2,765	0.04%
2024/04/01	0	0.00	17	18.91	18.90	-17	2,745	-0.62%
2024/03/29	13	19.14	0	0.00	19.05	13	2,714	0.48%
2024/03/28	31	19.70	33	19.55	19.50	-2	2,653	-0.08%
2024/03/27	15	19.17	1	19.35	19.25	14	2,538	0.55%
2024/03/26	2.5	19.49	4	19.65	19.30	-1.5	2,503	-0.06%
2024/03/25	24	19.73	32	19.60	19.60	-8	2,450	-0.33%
2024/03/22	69	19.76	77	19.74	19.65	-8	2,360	-0.34%
2024/03/21	2	19.20	11	19.24	18.85	-9	2,011	-0.45%
2024/03/19	1.6	17.69	0	0.00	17.60	1.6	1,792	0.09%
2024/03/18	3	18.03	0	0.00	18.00	3	1,772	0.17%
2024/03/15	7	17.93	0	0.00	18.25	7	1,757	0.40%
2024/03/14	1	18.50	3	18.60	18.30	-2	1,735	-0.12%
2024/03/13	2.3	18.33	1	18.40	18.55	1.3	1,704	0.08%
2024/03/12	95.2	18.94	67	19.09	18.85	28.2	1,648	1.71%
2024/03/11	10	18.00	8	18.54	18.80	2	1,413	0.14%
2024/03/08	2	17.20	0	0.00	17.10	2	1,307	0.15%
2024/03/06	0	17.95	0	0.00	17.70	0	1,293	0.00%
2024/03/05	18	18.05	17	17.85	17.95	1	1,290	0.08%
2024/03/04	22	18.18	11	18.28	18.20	11	1,272	0.86%
2024/03/01	0	0.00	2	18.05	17.95	-2	1,209	-0.17%
2024/02/26	0	0.00	2	18.00	17.95	-2	1,219	-0.16%
2024/02/23	1	17.15	0	0.00	17.10	1	1,200	0.08%
2024/02/22	2	17.40	0	0.00	17.25	2	1,208	0.17%
2024/02/20	2	17.35	10	17.40	17.40	-8	1,219	-0.66%
2024/02/15	1	16.15	5	16.40	16.40	-4	1,193	-0.34%
2024/02/05	1	16.30	0	0.00	16.30	1	1,190	0.08%
2024/02/02	0	0.00	3	16.55	16.55	-3	1,185	-0.25%
2024/02/01	5	16.75	0	0.00	16.75	5	1,187	0.42%
2024/01/30	6	17.30	1	17.10	17.05	5	1,203	0.42%
2024/01/26	5	17.55	1	17.60	17.55	4	1,227	0.33%
2024/01/25	0	0.00	5	17.45	17.35	-5	1,239	-0.40%
2024/01/24	1	17.60	15	17.55	17.50	-14	1,292	-1.08%
2024/01/23	3	17.55	0	0.00	17.50	3	1,530	0.20%
2024/01/17	6	16.85	36	16.86	17.00	-30	1,563	-1.92%
2024/01/16	41	17.41	1	17.35	17.40	40	1,537	2.60%
2024/01/15	19	18.02	43	17.69	17.90	-24	1,476	-1.63%
2024/01/12	20	16.79	20	16.95	16.80	0	1,309	0.00%
2024/01/11	20	16.85	22	17.03	16.75	-2	1,299	-0.15%
2024/01/10	1	16.05	1	15.90	15.90	0	1,256	0.00%
2024/01/04	0	0.00	0	16.40	16.25	0	1,255	0.00%
2023/12/28	0	0.00	3	16.60	16.55	-3	1,279	-0.23%
2023/12/27	5	16.65	0	0.00	16.65	5	1,280	0.39%
2023/12/20	16	16.94	16	17.03	16.80	0	1,272	0.00%
2023/12/19	5	16.30	6	16.20	16.20	-1	1,244	-0.08%
2023/12/15	0	0.00	4	16.60	16.60	-4	1,250	-0.32%
2023/12/14	0	0.00	6	16.40	16.25	-6	1,240	-0.48%
2023/12/13	1	16.25	0	0.00	16.10	1	1,233	0.08%
2023/12/12	6	16.25	0	0.00	16.25	6	1,231	0.49%
2023/12/07	0.3	16.86	0	0.00	16.55	0.3	1,217	0.02%
2023/12/06	10	17.23	3	16.95	17.00	7	1,213	0.58%
2023/12/05	10	17.09	0	0.00	17.10	10	1,203	0.83%
2023/12/04	0.1	17.10	0	0.00	16.95	0.1	1,196	0.00%
2023/11/30	0	0.00	6	16.90	16.90	-6	1,177	-0.51%
2023/11/29	6	16.70	1	16.70	16.75	5	1,167	0.43%
2023/11/28	0	0.00	6	16.95	16.75	-6	1,164	-0.52%
2023/11/27	7	16.85	0	0.00	16.70	7	1,170	0.60%
2023/11/24	0	0.00	1	17.05	16.85	-1	1,163	-0.09%
2023/11/23	0	0.00	1	17.35	17.00	-1	1,143	-0.09%
2023/11/22	0	0.00	6	16.75	16.85	-6	1,102	-0.54%
2023/11/21	6	16.50	14	16.57	16.60	-8	1,078	-0.74%
2023/11/20	15	16.76	0	0.00	16.50	15	1,069	1.40%
2023/11/17	0.2	16.25	0	0.00	16.15	0.2	1,052	0.01%
2023/11/08	0.1	16.05	0	0.00	16.00	0.1	1,049	0.01%
2023/11/06	0	0.00	2	16.10	16.05	-2	1,047	-0.19%
2023/11/03	1	15.55	0	0.00	15.60	1	1,015	0.10%
2023/11/02	0	0.00	2	15.75	15.55	-2	1,009	-0.20%
2023/11/01	0	0.00	21	15.80	15.65	-21	982	-2.14%
2023/10/31	102	16.99	79	16.63	16.70	23	915	2.51%	大買/
2023/10/30	1	15.50	2	16.23	16.30	-1	673	-0.15%
2023/10/23	2	14.88	1	14.50	15.00	1	620	0.16%
2023/10/20	0.1	14.45	0	0.00	14.40	0.1	618	0.01%
2023/10/04	0.1	14.70	0	0.00	14.50	0.1	744	0.01%
2023/10/02	0	0.00	2	15.15	15.00	-2	769	-0.26%
2023/09/27	0.1	15.05	0	0.00	14.95	0.1	807	0.01%
2023/09/26	0.3	15.15	0	0.00	15.00	0.3	817	0.03%
2023/09/22	0.1	15.25	0	0.00	15.15	0.1	845	0.01%
2023/09/21	0.1	15.30	2	15.20	15.25	-2	857	-0.23%
2023/09/20	0	15.50	5	15.40	15.25	-5	861	-0.58%
2023/09/19	0.1	15.65	0	0.00	15.55	0.1	870	0.01%
2023/09/15	2	15.65	0	0.00	15.60	2	899	0.22%
2023/09/12	0.1	15.60	0	0.00	15.40	0.1	949	0.01%
2023/09/11	0.1	15.85	1	15.65	15.65	-1	964	-0.10%
2023/09/04	3	16.20	3	16.15	16.25	0	1,018	0.00%
2023/09/01	0	0.00	1	16.35	16.35	-1	1,021	-0.10%
2023/08/31	0	16.25	4	16.35	16.35	-4	1,030	-0.39%
2023/08/29	7	15.85	0	0.00	15.85	7	1,052	0.66%
2023/08/23	0.1	15.60	0	0.00	15.60	0.1	1,065	0.01%
2023/08/22	0	15.70	2	15.75	15.65	-2	1,071	-0.18%
2023/08/15	2	15.85	1	16.00	16.00	1	1,093	0.09%
2023/08/14	0.1	15.49	0	0.00	15.30	0.1	1,093	0.00%
2023/08/11	0.1	16.15	0	0.00	15.85	0.1	1,081	0.00%
2023/08/08	2	16.35	0	0.00	16.30	2	1,084	0.18%
2023/08/02	0	0.00	1	16.65	16.65	-1	1,137	-0.09%
2023/07/31	2	16.80	3	16.60	16.80	-1	1,147	-0.09%
2023/07/28	0.1	16.90	1	16.75	16.85	-0.9	1,143	-0.08%
2023/07/25	1.1	16.55	10	16.32	16.50	-9	1,145	-0.78%
2023/07/24	1.5	16.48	0	0.00	16.35	1.5	1,137	0.13%
2023/07/21	2	16.70	3	16.65	16.65	-1	1,127	-0.09%
2023/07/19	0.1	16.90	7	16.80	16.75	-7	1,152	-0.60%
2023/07/18	1	17.10	3	16.88	16.90	-2	1,173	-0.17%
2023/07/17	1	17.05	0	0.00	17.15	1	1,231	0.08%
2023/07/14	1	16.65	0	0.00	16.70	1	1,420	0.07%
2023/07/13	0	0.00	130	16.68	16.65	-130	1,448	-8.98%	大賣/鉅額交易
2023/07/12	0.5	17.20	0	0.00	17.05	0.5	1,420	0.03%
2023/07/11	0.1	17.60	2	17.55	17.45	-1.9	1,413	-0.13%
2023/07/10	2	17.45	10	17.50	17.40	-8	1,438	-0.56%
2023/07/07	11.1	17.58	0	0.00	17.70	11.1	1,456	0.76%
2023/07/06	11	17.95	0	0.00	17.95	11	1,438	0.76%
2023/07/05	4	18.05	1	18.15	18.00	3	1,420	0.21%
2023/07/04	30.1	18.12	2	18.05	18.00	28.1	1,421	1.97%
2023/07/03	7	18.15	0	0.00	18.15	7	1,423	0.49%
2023/06/29	0.1	18.15	0	0.00	18.10	0.1	1,411	0.00%
2023/06/28	3	18.07	0	0.00	18.00	3	1,410	0.21%
2023/06/27	20	18.20	1	18.05	18.10	19	1,423	1.33%
2023/06/26	40	18.33	0	0.00	18.20	40	1,443	2.77%
2023/06/20	5.1	18.25	0	0.00	18.35	5.1	1,463	0.35%
2023/06/19	2	18.05	0	0.00	18.05	2	1,478	0.14%
2023/06/16	0	0.00	2	18.20	18.20	-2	1,572	-0.13%
2023/06/15	10.1	18.10	0	0.00	18.10	10.1	1,770	0.57%
2023/06/14	2	18.05	20	18.10	18.10	-18	1,898	-0.95%
2023/06/13	0.1	18.20	2	18.10	18.05	-2	1,911	-0.10%
2023/06/12	3	18.07	0	0.00	18.05	3	1,939	0.16%
2023/06/09	26	18.24	0	0.00	18.20	26	1,944	1.34%
2023/06/08	9	18.35	0	0.00	18.25	9	1,953	0.46%
2023/06/07	0	18.55	0	0.00	18.55	0	1,972	0.00%
2023/06/05	2	18.60	0	0.00	18.60	2	2,016	0.10%
2023/06/02	5	18.25	0	0.00	18.25	5	2,016	0.25%
2023/06/01	0	0.00	3	18.20	18.15	-3	2,018	-0.15%
2023/05/31	0	0.00	4	18.30	18.35	-4	2,018	-0.20%
2023/05/25	0	0.00	1	18.40	18.25	-1	2,017	-0.05%
2023/05/24	1	18.55	0	0.00	18.55	1	2,021	0.05%
2023/05/19	0	18.30	0	0.00	18.10	0	2,046	0.00%
2023/05/18	0	18.15	0	0.00	18.15	0	2,127	0.00%
2023/05/16	2	18.15	0	0.00	18.10	2	2,126	0.09%
2023/05/12	0	0.00	0	18.35	18.20	0	2,118	0.00%
2023/05/11	0	18.50	0	0.00	18.05	0	2,117	0.00%
2023/05/09	2	18.55	2	18.40	18.25	0	2,099	0.00%
2023/05/02	0.1	19.40	0	0.00	19.25	0.1	2,206	0.00%
2023/04/27	6	19.09	0	0.00	18.95	6	2,219	0.27%
2023/04/26	0	0.00	2	19.05	19.10	-2	2,210	-0.09%
2023/04/25	3	19.30	0	0.00	18.90	3	2,204	0.14%
2023/04/24	0	19.55	0	0.00	19.40	0	2,183	0.00%
2023/04/21	1	19.60	0	0.00	19.50	1	2,182	0.05%
2023/04/20	6	20.37	2	19.90	19.95	4	2,153	0.19%
2023/04/19	21	20.61	20	20.77	20.55	1	2,091	0.05%
2023/04/18	6	20.17	0	0.00	19.85	6	1,891	0.32%
2023/04/17	2	19.80	0	0.00	19.80	2	1,863	0.11%
2023/04/14	3	19.90	0	0.00	19.85	3	1,895	0.16%
2023/04/13	0	0.00	1	20.15	20.10	-1	1,881	-0.05%
2023/04/11	2	19.80	0	0.00	19.70	2	1,821	0.11%
2023/04/06	1	19.80	0	0.00	19.80	1	1,822	0.05%
2023/03/31	1	19.90	0	0.00	20.00	1	1,818	0.05%
2023/03/29	2	19.90	0	0.00	19.90	2	1,819	0.11%
2023/03/24	2	20.35	0	0.00	20.40	2	1,818	0.11%
2023/03/23	3	20.48	2	20.65	20.45	1	1,816	0.06%
2023/03/22	5	20.41	4	20.50	20.50	1	1,826	0.05%
2023/03/21	6.1	20.56	1	20.70	20.55	5.1	1,846	0.28%
2023/03/20	16	20.96	13	20.77	20.80	3	1,873	0.16%
2023/03/17	1	20.35	9	20.12	20.05	-8	2,006	-0.40%
2023/03/16	2	19.75	0	0.00	19.10	2	2,004	0.10%
2023/03/15	1	19.80	0	0.00	19.65	1	2,016	0.05%
2023/03/14	3	19.33	0	0.00	19.00	3	2,036	0.15%
2023/03/13	2	18.85	0	0.00	19.00	2	2,217	0.09%
2023/03/10	4	19.33	0	0.00	19.25	4	2,358	0.17%
2023/03/09	2	20.05	0	0.00	19.85	2	2,351	0.09%
2023/03/06	4	19.90	7	19.97	20.00	-3	2,313	-0.13%
2023/03/02	2	19.40	0	0.00	19.45	2	2,314	0.09%
2023/03/01	2	19.50	0	0.00	19.40	2	2,312	0.09%
2023/02/24	2	19.80	0	0.00	19.70	2	2,316	0.09%
2023/02/23	0	0.00	1	20.05	20.00	-1	2,315	-0.04%
2023/02/22	2	19.85	0	0.00	19.75	2	2,315	0.09%
2023/02/21	0	0.00	2	20.00	20.05	-2	2,315	-0.09%
2023/02/20	2	20.05	1	20.05	20.05	1	2,336	0.04%
2023/02/17	8	20.10	8	19.95	19.95	0	2,375	0.00%
2023/02/16	3	20.12	2	20.15	20.00	1	2,371	0.04%
2023/02/15	3	19.62	2	19.70	19.70	1	2,300	0.04%
2023/02/13	2	19.25	0	0.00	19.30	2	2,293	0.09%
2023/02/10	1	19.60	0	0.00	19.45	1	2,296	0.04%
2023/02/09	0.3	19.60	1	19.60	19.60	-0.7	2,297	-0.03%
2023/02/08	2	19.55	0	0.00	19.65	2	2,301	0.09%
2023/02/07	1	19.60	4	19.65	19.65	-3	2,292	-0.13%
2023/02/03	0	0.00	1.2	19.81	19.65	-1.2	2,307	-0.05%
2023/02/02	1	20.20	0	0.00	19.80	1	2,295	0.04%
2023/01/31	1	19.75	0	0.00	19.55	1	2,256	0.04%
2023/01/16	2	18.35	0	0.00	18.35	2	2,167	0.09%
2023/01/13	0	0.00	1	18.45	18.40	-1	2,180	-0.05%
2023/01/10	1	18.85	0	0.00	18.85	1	2,220	0.05%
2022/12/19	0	0.00	8	19.31	19.05	-8	2,415	-0.33%
2022/12/16	0	0.00	4	19.73	19.65	-4	2,416	-0.17%
2022/12/13	1	20.05	4	20.08	20.00	-3	2,374	-0.13%
2022/12/12	19	20.81	3	20.32	20.20	16	2,336	0.68%
2022/12/09	30	21.00	31	21.12	20.80	-1	2,225	-0.04%
2022/12/08	16	20.37	17	20.70	20.10	-1	1,900	-0.05%
2022/12/06	11	20.21	2	19.85	20.00	9	1,770	0.51%
2022/12/05	9	20.49	11	20.56	20.70	-2	1,748	-0.11%
2022/12/02	17	20.09	0	0.00	19.90	17	1,577	1.08%
2022/12/01	0	0.00	2	18.90	18.70	-2	1,446	-0.14%
2022/11/30	2	18.73	0	0.00	18.75	2	1,498	0.13%
2022/11/28	0	0.00	3	18.15	18.15	-3	1,595	-0.19%
2022/11/22	1	18.35	0	0.00	17.95	1	1,939	0.05%
2022/11/16	1	18.35	0	0.00	18.25	1	2,067	0.05%
2022/11/15	10	18.10	22	18.55	18.40	-12	2,101	-0.57%
2022/11/14	0	0.00	1	17.70	18.00	-1	2,096	-0.05%
2022/11/11	1	17.50	0	0.00	17.50	1	2,171	0.05%
2022/11/01	0.2	16.80	6	16.55	16.80	-5.8	2,587	-0.22%
2022/10/28	8	16.11	0	0.00	16.05	8	2,626	0.30%
2022/10/27	0	0.00	6	16.35	16.70	-6	2,647	-0.23%
2022/10/26	0	0.00	5	16.50	16.25	-5	2,728	-0.18%
2022/10/24	0	0.00	4	17.00	16.85	-4	2,780	-0.14%
2022/10/21	5	17.00	0	0.00	16.65	5	2,798	0.18%
2022/10/20	6	16.90	6	17.45	17.05	0	2,809	0.00%
2022/10/18	0.1	17.15	0	0.00	17.10	0.1	2,842	0.00%
2022/10/17	0	0.00	1.1	16.98	16.90	-1.1	2,854	-0.04%
2022/10/13	0.1	16.30	3	16.55	16.20	-3	2,906	-0.10%
2022/10/12	16	17.30	0	0.00	17.30	16	2,933	0.55%
2022/10/11	6.1	17.35	6	17.60	17.40	0.1	2,987	0.00%
2022/09/30	0	0.00	5	17.90	17.90	-5	3,196	-0.16%
2022/09/28	6	18.58	1	17.60	17.50	5	3,253	0.15%
2022/09/26	1.1	19.12	0	0.00	19.00	1.1	3,291	0.03%
2022/09/23	0	0.00	10	19.95	19.95	-10	3,317	-0.30%
2022/09/20	0.1	20.55	0	0.00	20.35	0.1	3,457	0.00%
2022/09/16	5	20.65	0	0.00	20.45	5	3,604	0.14%
2022/09/15	1	20.60	10	20.80	20.65	-9	3,635	-0.25%
2022/09/14	10	20.50	0	0.00	20.60	10	3,778	0.26%
2022/09/12	0	0.00	20	21.38	21.25	-20	3,813	-0.52%
2022/09/06	15	20.77	0	0.00	20.45	15	3,864	0.39%
2022/09/05	13	21.64	0.3	21.40	21.10	12.7	3,842	0.33%
2022/09/02	11	22.56	0	0.00	22.20	11	3,803	0.29%
2022/09/01	0.3	22.55	0	0.00	22.60	0.3	3,783	0.01%
2022/08/31	2	22.40	0	0.00	22.40	2	3,740	0.05%
2022/08/30	5	23.00	9	23.25	22.70	-4	3,751	-0.11%
2022/08/29	1	22.00	0	0.00	22.45	1	3,644	0.03%
2022/08/25	0	0.00	4	22.80	22.95	-4	3,904	-0.10%
2022/08/24	2	22.53	1	22.40	22.30	1	4,185	0.02%
2022/08/23	0	0.00	27	22.58	22.50	-27	4,193	-0.64%
2022/08/22	17	22.52	5	22.85	22.30	12	4,196	0.29%
2022/08/19	28	22.41	4	22.45	22.35	24	4,260	0.56%
2022/08/18	0	0.00	44	22.70	22.70	-44	4,278	-1.03%
2022/08/17	0	0.00	6	22.50	22.45	-6	4,224	-0.14%
2022/08/16	26	22.34	3	22.32	22.20	23	4,189	0.55%
2022/08/15	5	21.80	10	21.84	22.00	-5	4,139	-0.12%
2022/08/12	3	22.00	7	22.06	21.70	-4	4,201	-0.10%
2022/08/11	0	0.00	1	21.50	21.35	-1	4,204	-0.02%
2022/08/10	0	0.00	5	21.50	21.40	-5	4,308	-0.12%
2022/08/09	3	21.47	1	21.45	21.20	2	4,599	0.04%
2022/08/08	6	20.53	16	21.11	21.25	-10	4,574	-0.22%
2022/08/05	2	20.53	10	20.53	20.75	-8	4,619	-0.17%
2022/08/04	5	20.15	0	0.00	20.30	5	4,656	0.11%
2022/08/03	2	20.70	1	20.45	20.40	1	4,660	0.02%
2022/08/02	23	21.14	6	21.10	20.85	17	4,692	0.36%
2022/08/01	5	22.26	0	0.00	22.25	5	4,699	0.11%
2022/07/29	10	21.80	6	22.00	22.00	4	4,703	0.09%
2022/07/28	1	22.20	0	0.00	21.55	1	4,715	0.02%
2022/07/26	5	22.00	1	21.85	21.70	4	4,767	0.08%
2022/07/25	4	22.34	3	22.42	22.25	1	4,797	0.02%
2022/07/21	1	21.90	2	22.15	22.20	-1	4,874	-0.02%
2022/07/20	1	22.60	1.5	22.10	22.05	-0.5	4,875	-0.01%
2022/07/19	0.5	22.05	0	0.00	22.10	0.5	4,918	0.01%
2022/07/18	0	0.00	6	21.83	21.60	-6	4,896	-0.12%
2022/07/15	1	21.35	0	0.00	21.30	1	4,930	0.02%
2022/07/14	5	20.60	7	21.03	21.15	-2	5,264	-0.04%
2022/07/13	0	0.00	16	21.06	21.00	-16	5,264	-0.30%
2022/07/12	18	20.24	0	0.00	20.00	18	5,294	0.34%
2022/07/11	0	0.00	5	21.35	21.40	-5	5,293	-0.09%
2022/07/08	0	0.00	1	21.25	21.05	-1	5,279	-0.02%
2022/07/07	1	20.90	4	20.93	20.95	-3	5,266	-0.06%
2022/07/06	3	21.22	3	20.73	20.70	0	5,298	0.00%
2022/07/05	10	21.52	7	21.79	21.50	3	5,374	0.06%
2022/07/04	2	21.00	0	0.00	20.85	2	5,351	0.04%
2022/07/01	12	21.68	7	21.76	20.65	5	5,388	0.09%
2022/06/30	10	21.85	9	22.00	21.75	1	5,371	0.02%
2022/06/29	1	22.40	6	22.63	22.40	-5	5,366	-0.09%
2022/06/28	1	22.15	2	22.38	22.15	-1	5,386	-0.02%
2022/06/27	7	22.19	15	22.26	22.25	-8	5,420	-0.15%
2022/06/24	9.1	21.52	22	21.81	22.00	-12.9	5,444	-0.24%
2022/06/23	8	21.03	2	21.30	21.00	6	5,430	0.11%
2022/06/22	2	21.25	6	21.83	20.85	-4	5,468	-0.07%
2022/06/21	0	0.00	7	20.52	20.65	-7	5,407	-0.13%
2022/06/20	4	20.00	2	20.00	20.00	2	5,520	0.04%
2022/06/17	17	20.76	10	21.13	20.70	7	5,604	0.12%
2022/06/16	24	21.94	6	22.23	21.10	18	5,707	0.32%
2022/06/15	6	21.58	7	21.99	21.70	-1	5,877	-0.02%
2022/06/14	8	21.57	6	21.93	21.75	2	6,252	0.03%
2022/06/13	14	22.00	0	0.00	21.85	14	6,849	0.20%
2022/06/10	0	0.00	2	22.55	22.60	-2	7,077	-0.03%
2022/06/09	2.2	22.76	2	22.85	22.75	0.2	7,165	0.00%
2022/06/08	6	22.62	4	22.83	22.60	2	7,332	0.03%
2022/06/07	1.1	23.15	4	23.40	22.90	-3	7,887	-0.04%
2022/06/06	11	24.03	30	23.93	23.80	-19	8,453	-0.22%
2022/06/02	37	23.85	1	24.00	23.90	36	8,495	0.42%
2022/06/01	28	23.80	53	23.75	24.30	-25	8,407	-0.30%
2022/05/31	0	0.00	20	22.56	22.50	-20	8,252	-0.24%
2022/05/30	12	22.48	1	22.50	22.45	11	8,545	0.13%
2022/05/27	11	22.35	9	22.32	22.10	2	8,630	0.02%
2022/05/26	1	21.60	2	22.30	21.60	-1	8,555	-0.01%
2022/05/25	0	0.00	6	22.08	21.95	-6	8,548	-0.07%
2022/05/20	0	0.00	6	22.02	21.95	-6	8,780	-0.07%
2022/05/19	0	0.00	2.1	21.21	22.10	-2.1	8,743	-0.02%
2022/05/18	1	21.45	2.1	21.47	21.75	-1.1	8,743	-0.01%
2022/05/17	16.1	21.16	12	21.41	21.60	4.1	8,676	0.05%
2022/05/16	3	20.18	0	0.00	20.15	3	8,467	0.04%
2022/05/13	0	0.00	0.1	20.00	20.15	-0.1	8,486	0.00%
2022/05/12	0	0.00	13	19.15	19.15	-13	8,456	-0.15%
2022/05/09	1	20.01	3	20.55	20.05	-2	8,514	-0.02%
2022/05/06	2	21.10	0	0.00	21.10	2	8,493	0.02%
2022/05/05	2	22.35	2	21.85	22.00	0	8,525	0.00%
2022/05/04	15	21.86	1	21.85	21.80	14	8,561	0.16%
2022/05/03	2	21.73	0	0.00	21.85	2	8,661	0.02%
2022/04/29	0.2	22.55	0.1	22.75	22.30	0.1	8,760	0.00%
2022/04/27	4.2	22.94	2	22.65	22.80	2.2	8,872	0.02%
2022/04/26	2	24.23	1	24.10	24.05	1	8,848	0.01%
2022/04/25	16.1	24.36	1	24.40	23.90	15.1	8,913	0.17%
2022/04/22	14	25.17	7	25.04	25.00	7	8,941	0.08%
2022/04/21	10	25.73	10	25.47	25.40	0	9,085	0.00%
2022/04/20	11	25.97	24	25.77	26.00	-13	9,148	-0.14%
2022/04/19	25	25.03	3	24.85	24.80	22	9,086	0.24%
2022/04/18	8	24.94	12	25.15	25.00	-4	9,304	-0.04%
2022/04/15	6	25.01	3	24.92	24.70	3	9,468	0.03%
2022/04/14	0	24.90	0	0.00	24.75	0	9,882	0.00%
2022/04/13	0	24.87	0	0.00	24.70	0	10,506	0.00%
2022/04/12	4	24.68	0	0.00	24.55	4	10,646	0.04%
2022/04/11	25	25.79	3	25.15	25.05	22	10,756	0.20%
2022/04/08	12	25.20	5.1	25.03	25.25	6.9	10,682	0.06%
2022/04/07	3	25.03	0	0.00	24.70	3	10,677	0.03%
2022/04/06	4	25.73	3	25.85	25.75	1	10,653	0.01%
2022/04/01	4.1	25.56	4	25.59	25.55	0.1	10,702	0.00%
2022/03/31	0	0.00	1	26.10	25.65	-1	10,739	-0.01%
2022/03/30	10.3	25.99	2	25.85	25.60	8.3	10,739	0.08%
2022/03/29	3	25.63	1	25.45	25.55	2	10,746	0.02%
2022/03/28	1	25.10	0	0.00	25.05	1	10,805	0.01%
2022/03/25	8	25.47	5	25.18	25.15	3	10,918	0.03%
2022/03/24	9	25.82	6	25.78	25.70	3	11,043	0.03%
2022/03/23	2	26.05	2	25.65	25.65	0	11,845	0.00%
2022/03/22	10	26.31	9	26.13	26.05	1	13,165	0.01%
2022/03/21	2	26.33	2	26.20	26.05	0	14,711	0.00%
2022/03/18	15	26.47	5	26.30	26.10	10	17,040	0.06%
2022/03/17	18	26.53	29	26.90	27.10	-11	19,322	-0.06%
2022/03/16	13	26.26	36	26.70	26.50	-23	20,385	-0.11%
2022/03/15	14	25.95	16	25.97	25.45	-2	20,707	-0.01%
2022/03/14	2.1	25.85	5	25.75	25.65	-2.9	20,766	-0.01%
2022/03/11	13	26.25	4	26.10	26.15	9	21,171	0.04%
2022/03/10	15	26.09	14	26.08	26.20	1	21,469	0.00%
2022/03/09	56	25.76	72	25.95	26.20	-16	21,660	-0.07%
2022/03/08	13	24.12	6	24.24	24.40	7	21,493	0.03%
2022/03/07	5.2	24.06	3	24.30	23.85	2.2	21,509	0.01%
2022/03/04	14	25.40	9	25.01	24.90	5	21,684	0.02%
2022/03/03	18.1	25.54	7	25.68	25.35	11.1	21,615	0.05%
2022/03/02	5	24.84	0	0.00	24.70	5	21,373	0.02%
2022/03/01	15	24.41	16	24.60	24.65	-1	21,422	0.00%
2022/02/25	2	24.20	2	24.25	24.15	0	21,750	0.00%
2022/02/24	7	24.49	1	23.75	23.65	6	21,793	0.03%
2022/02/23	1.1	24.40	1	24.35	24.95	0.1	21,698	0.00%
2022/02/22	1.1	24.02	2	25.08	24.00	-0.9	21,675	0.00%
2022/02/21	2	24.95	51	24.96	24.90	-49	21,665	-0.23%
2022/02/18	8.1	24.95	1	25.10	25.00	7.1	21,669	0.03%
2022/02/17	3	25.05	0	0.00	25.05	3	21,650	0.01%
2022/02/16	10	25.33	16	25.28	25.10	-6	21,665	-0.03%
2022/02/15	1	25.30	2	25.30	25.05	-1	21,722	0.00%
2022/02/14	3	25.20	24	25.19	25.15	-21	21,836	-0.10%
2022/02/11	14	26.08	6	26.10	25.75	8	21,847	0.04%
2022/02/10	6	26.60	1	26.00	26.00	5	21,899	0.02%
2022/02/09	10	26.46	9	26.55	26.60	1	21,891	0.00%
2022/02/08	2	26.08	2	26.30	26.25	0	21,913	0.00%
2022/02/07	5	25.53	8	25.59	25.95	-3	21,992	-0.01%
2022/01/26	5	25.18	6	25.02	25.30	-1	22,031	0.00%
2022/01/25	2	25.70	7	25.01	25.00	-5	22,316	-0.02%
2022/01/24	2	25.88	2	25.55	26.00	0	23,024	0.00%
2022/01/21	12	25.88	1	26.10	25.30	11	23,192	0.05%
2022/01/20	18	26.16	3	26.10	26.10	15	23,297	0.06%
2022/01/19	0	0.00	0.1	26.50	26.35	-0.1	23,323	0.00%
2022/01/18	3	26.82	2	26.90	26.35	1	23,390	0.00%
2022/01/17	6	26.71	8	26.78	27.10	-2	23,532	-0.01%
2022/01/14	8	26.71	1	26.40	26.20	7	23,665	0.03%
2022/01/13	4	27.51	6	27.53	27.15	-2	24,309	-0.01%
2022/01/12	6	27.39	0	0.00	27.00	6	24,675	0.02%
2022/01/11	5	28.32	6	28.09	28.15	-1	24,765	0.00%
2022/01/10	11	28.77	7	28.59	28.10	4	24,624	0.02%
2022/01/07	27	29.25	11	28.72	28.20	16	24,520	0.07%
2022/01/06	17	31.23	18	31.81	31.05	-1	24,394	0.00%
2022/01/05	14	35.68	0	0.00	34.45	14	24,093	0.06%
2022/01/04	11	35.87	6	36.09	36.10	5	24,264	0.02%
2021/12/30	28	34.73	0	0.00	34.65	28	24,941	0.11%
2021/12/29	0	0.00	3	34.73	34.70	-3	25,197	-0.01%
2021/12/28	12	34.52	2	34.53	34.30	10	25,263	0.04%
2021/12/27	13	35.85	0	0.00	35.15	13	25,512	0.05%
2021/12/24	9	35.00	16	35.06	35.10	-7	26,824	-0.03%
2021/12/23	1	36.00	4	35.94	35.60	-3	27,183	-0.01%
2021/12/22	11	35.86	6	35.17	35.40	5	27,484	0.02%
2021/12/21	4	33.25	7	33.56	34.40	-3	27,531	-0.01%
2021/12/20	8	35.67	8	35.46	34.15	0	27,380	0.00%
2021/12/17	33	35.39	37	35.73	35.25	-4	27,196	-0.01%
2021/12/16	107	36.77	90.3	36.23	35.60	16.7	26,325	0.06%	大買/
2021/12/15	52.1	34.71	49.8	34.53	36.30	2.2	24,950	0.01%
2021/12/14	73	33.81	69	33.63	34.15	4	23,347	0.02%
2021/12/13	110	31.66	177.5	31.48	33.40	-67.5	20,886	-0.32%	大買/大賣/
2021/12/10	58	28.53	57.9	29.01	30.40	0.1	18,473	0.00%
2021/12/09	17	27.57	50	27.50	27.65	-33	17,056	-0.19%
2021/12/08	10	25.68	27	26.12	25.95	-17	16,201	-0.10%
2021/12/07	39	25.83	41	25.91	25.95	-2	15,933	-0.01%
2021/12/06	28	25.29	49	25.30	25.45	-21	15,489	-0.14%
2021/12/03	104	25.33	30	25.60	24.85	74	15,069	0.49%	大買/
2021/12/02	14	24.84	21	24.93	24.75	-7	14,386	-0.05%
2021/12/01	9	24.23	29	24.31	24.50	-20	14,103	-0.14%
2021/11/30	7	24.46	13.2	24.04	24.35	-6.2	14,088	-0.04%
2021/11/29	4	22.70	5	23.45	23.10	-1	14,122	-0.01%
2021/11/26	6.2	22.95	11	23.08	22.90	-4.8	14,097	-0.03%
2021/11/25	12.8	24.19	11	24.41	23.60	1.8	14,189	0.01%
2021/11/24	26	24.47	18.2	24.48	24.35	7.8	14,339	0.05%
2021/11/23	3	23.30	10	23.51	23.30	-7	14,503	-0.05%
2021/11/22	6	23.07	14	23.01	23.10	-8	14,517	-0.06%
2021/11/19	13	22.63	12	22.76	22.60	1	14,801	0.01%
2021/11/18	5.2	22.35	81	22.41	22.55	-75.8	14,843	-0.51%
2021/11/17	7	23.43	10	23.43	23.10	-3	14,808	-0.02%
2021/11/16	7	23.14	3	23.40	23.05	4	14,889	0.03%
2021/11/15	10	23.27	7	23.36	23.15	3	14,924	0.02%
2021/11/12	34	23.13	0	0.00	23.15	34	14,989	0.23%
2021/11/11	5.1	24.44	7	24.54	23.85	-1.9	14,937	-0.01%
2021/11/10	0	0.00	2	24.20	24.10	-2	14,941	-0.01%
2021/11/09	3	24.27	2	24.35	24.30	1	15,260	0.01%
2021/11/08	0	0.00	5	23.90	23.85	-5	15,243	-0.03%
2021/11/05	6	23.93	4	24.03	23.90	2	15,409	0.01%
2021/11/04	16	24.38	6	24.62	24.50	10	15,561	0.06%
2021/11/03	4	24.10	4	24.40	24.05	0	15,566	0.00%
2021/11/02	19	24.80	39	24.79	24.40	-20	15,637	-0.13%
2021/11/01	52	26.26	57.1	26.20	25.65	-5.1	15,596	-0.03%
2021/10/29	19	25.13	48	25.42	25.00	-29	15,443	-0.19%
2021/10/28	19	25.04	33	25.52	24.90	-14	15,383	-0.09%
2021/10/27	0	0.00	1	25.00	24.85	-1	15,290	-0.01%
2021/10/26	11.1	25.09	1	24.75	24.75	10.1	15,455	0.07%
2021/10/25	5	25.55	15	25.48	25.30	-10	15,686	-0.06%
2021/10/22	22	25.16	10	24.94	24.70	12	16,147	0.07%
2021/10/21	46	25.66	19	26.08	25.70	27	17,241	0.16%
2021/10/20	1	24.65	6	24.87	25.20	-5	16,929	-0.03%
2021/10/19	2	24.43	44	24.50	24.30	-42	16,735	-0.25%
2021/10/18	5	23.53	10	23.88	23.90	-5	16,698	-0.03%
2021/10/15	15	24.02	7	23.79	23.80	8	17,324	0.05%
2021/10/14	21	24.15	29	24.08	23.80	-8	18,321	-0.04%
2021/10/13	23	23.94	14	24.10	23.70	9	19,334	0.05%
2021/10/12	21	23.74	19	24.03	23.35	2	19,792	0.01%
2021/10/08	36	24.34	20	23.83	24.30	16	19,908	0.08%
2021/10/07	51	23.36	17	23.43	23.75	34	19,503	0.17%
2021/10/06	13	23.12	27	23.23	23.10	-14	19,397	-0.07%
2021/10/05	6	21.57	13	21.73	22.20	-7	19,306	-0.04%
2021/10/04	29	22.89	35	22.84	21.70	-6	19,567	-0.03%
2021/10/01	115	25.43	91	25.52	23.20	24	19,369	0.12%	大買/
2021/09/30	4.5	24.13	23	24.15	24.50	-18.5	18,112	-0.10%
2021/09/29	27	23.40	34	23.23	23.00	-7	17,935	-0.04%
2021/09/28	19	22.92	11	22.81	22.75	8	18,456	0.04%
2021/09/24	3	21.77	5	21.85	21.70	-2	18,705	-0.01%
2021/09/23	1	21.55	0	0.00	21.65	1	19,299	0.01%
2021/09/22	6	21.64	2	21.73	21.60	4	19,740	0.02%
2021/09/17	0	0.00	10	22.40	22.40	-10	19,797	-0.05%
2021/09/15	1	22.50	0	0.00	22.25	1	20,379	0.00%
2021/09/14	5	22.50	5	22.65	22.30	0	21,134	0.00%
2021/09/13	0	0.00	15	22.98	22.85	-15	21,216	-0.07%
2021/09/10	1	22.65	1	22.75	22.75	0	21,388	0.00%
2021/09/09	6	22.01	0	0.00	22.75	6	21,431	0.03%
2021/09/08	3	22.73	1	22.90	22.25	2	22,070	0.01%
2021/09/07	1	23.30	5	23.16	22.95	-4	22,166	-0.02%
2021/09/06	8	24.36	9	24.16	23.90	-1	22,117	0.00%
2021/09/03	6	24.00	23	24.04	24.65	-17	21,970	-0.08%
2021/09/02	11	24.23	12	24.34	24.00	-1	21,851	0.00%
2021/09/01	10	23.81	6	24.03	23.85	4	21,561	0.02%
2021/08/31	5	23.96	5	23.89	24.05	0	21,504	0.00%
2021/08/30	40	24.22	23	24.08	23.90	17	21,364	0.08%
2021/08/27	74	23.93	65	23.81	23.50	9	21,060	0.04%
2021/08/25	31	22.95	26	22.71	22.60	5	20,486	0.02%
2021/08/24	1	21.20	0	0.00	21.35	1	20,222	0.00%
2021/08/23	5	22.10	7	21.91	22.10	-2	20,189	-0.01%
2021/08/20	2	21.45	19	21.13	21.25	-17	20,138	-0.08%
2021/08/19	6	21.05	8	21.53	20.60	-2	20,012	-0.01%
2021/08/18	12	21.28	9	21.36	22.00	3	19,952	0.02%
2021/08/17	14	21.88	11	21.77	20.80	3	19,913	0.02%
2021/08/16	3	21.95	4	22.31	21.50	-1	19,836	-0.01%
2021/08/13	12	23.51	14	23.15	22.75	-2	19,689	-0.01%
2021/08/12	3	23.95	11	24.12	24.15	-8	19,372	-0.04%
2021/08/11	12	24.52	4	24.30	23.50	8	19,349	0.04%
2021/08/10	46	26.07	68	25.68	25.05	-22	19,164	-0.11%
2021/08/09	20	25.99	7	26.12	25.55	13	18,994	0.07%
2021/08/06	12	26.85	10	27.37	26.55	2	18,935	0.01%
2021/08/05	117.1	27.36	55	27.32	27.15	62.1	18,780	0.33%	大買/
2021/08/04	75	27.37	32	27.74	27.00	43	18,538	0.23%
2021/08/03	8	25.71	13	26.00	27.00	-5	17,893	-0.03%
2021/08/02	7	26.08	3	25.90	25.75	4	17,642	0.02%
2021/07/30	28	26.38	28	26.65	26.30	0	17,515	0.00%
2021/07/29	15	26.30	8	26.03	26.65	7	17,276	0.04%
2021/07/28	62	26.17	80.1	25.47	26.30	-18.1	16,920	-0.11%
2021/07/27	144	27.84	63	27.02	25.35	81	16,278	0.50%	大買/
2021/07/26	8	27.25	99	27.76	27.90	-91	14,976	-0.61%
2021/07/23	5	25.20	2	25.38	25.40	3	14,490	0.02%
2021/07/22	14	26.76	25	26.85	25.90	-11	14,177	-0.08%
2021/07/21	78	27.35	67	26.98	26.70	11	13,854	0.08%
2021/07/20	278	25.92	241	25.45	27.65	37	13,150	0.28%	大買/大賣/
2021/07/19	192.1	25.69	183.3	25.58	26.25	8.8	12,038	0.07%	大買/大賣/
2021/07/16	5	23.77	10	23.72	23.90	-5	10,756	-0.05%
2021/07/15	7	22.93	12.6	23.13	23.15	-5.6	9,986	-0.06%
2021/07/14	11	22.01	37	22.04	22.20	-26	9,564	-0.27%
2021/07/13	5	23.15	26	23.15	22.20	-21	9,503	-0.22%
2021/07/12	7	24.01	17.6	24.06	23.90	-10.6	9,256	-0.11%
2021/07/09	2	23.70	17	23.83	23.65	-15	9,081	-0.17%
2021/07/08	5	22.85	25	23.20	23.05	-20	8,870	-0.23%
2021/07/07	17	22.91	6	22.94	22.70	11	9,030	0.12%
2021/07/06	45	23.33	12	23.10	23.05	33	9,028	0.37%
2021/07/05	124	24.19	38	23.67	24.05	86	8,886	0.97%	大買/
2021/07/02	7	22.37	9	22.41	22.15	-2	8,261	-0.02%
2021/07/01	27	23.06	8	23.15	22.95	19	8,242	0.23%
2021/06/30	22	23.23	22	23.31	23.50	0	7,909	0.00%
2021/06/29	25	22.64	44	22.58	22.15	-19	7,322	-0.26%
2021/06/28	7	21.66	6	21.47	21.60	1	6,873	0.01%
2021/06/25	52	22.30	17	22.16	21.90	35	6,750	0.52%
2021/06/24	6	21.12	0	0.00	21.20	6	6,257	0.10%
2021/06/23	23	21.80	50	22.00	21.40	-27	6,162	-0.44%
2021/06/22	11	20.91	12	20.99	20.50	-1	5,337	-0.02%
2021/06/21	17	20.78	25	19.79	20.80	-8	5,233	-0.15%
2021/06/18	2.4	20.10	1	20.20	20.05	1.4	5,013	0.03%
2021/06/17	65	21.21	58.6	20.77	20.70	6.4	4,993	0.13%
2021/06/16	0	0.00	17	20.63	20.65	-17	4,348	-0.39%
2021/06/15	0	0.00	12	18.96	18.80	-12	4,324	-0.28%
2021/06/11	8	18.64	0	0.00	18.35	8	4,290	0.19%
2021/06/10	0	0.00	6	18.98	19.05	-6	4,257	-0.14%
2021/06/09	4	18.46	0	0.00	18.35	4	4,233	0.09%
2021/06/08	0	0.00	5	19.04	18.80	-5	4,261	-0.12%
2021/06/07	14	18.51	10	18.69	18.50	4	4,275	0.09%
2021/06/04	12	18.98	0	0.00	18.95	12	4,312	0.28%
2021/06/03	0	0.00	3	19.25	19.15	-3	4,302	-0.07%
2021/06/02	7	19.14	1	19.05	19.05	6	4,286	0.14%
2021/06/01	3	19.53	4	19.35	19.50	-1	4,277	-0.02%
2021/05/31	20	18.79	1	19.20	18.85	19	4,228	0.45%
2021/05/26	2	18.50	0	0.00	18.65	2	4,355	0.05%
2021/05/25	2	19.30	2	19.53	18.55	0	4,532	0.00%
2021/05/24	2	17.65	4	18.45	18.85	-2	4,727	-0.04%
2021/05/21	2	18.15	2	18.00	18.00	0	4,723	0.00%
2021/05/18	3	16.65	3	16.05	17.15	0	4,700	0.00%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	3	17.35	1	17.45	17.45	2	4,613	0.04%
2021/05/13	2	16.10	10	14.70	15.90	-8	4,542	-0.18%
2021/05/12	2.1	16.72	6	16.08	16.00	-3.9	4,576	-0.09%
2021/05/11	1	17.90	10	18.10	17.70	-9	4,523	-0.20%
2021/05/10	2	18.93	0	0.00	18.90	2	4,524	0.04%
2021/05/07	0	0.00	1	19.15	19.15	-1	4,558	-0.02%
2021/05/05	1	18.45	0	0.00	18.20	1	4,576	0.02%
2021/05/04	0	0.00	10	18.25	18.10	-10	4,596	-0.22%
2021/05/03	0.3	20.00	0	0.00	19.60	0.3	4,575	0.01%
2021/04/29	6	19.99	4	20.01	19.95	2	4,618	0.04%
2021/04/28	2	20.15	0.6	20.32	20.20	1.4	4,679	0.03%
2021/04/27	0	0.00	3	20.50	20.35	-3	4,735	-0.06%
2021/04/26	0	0.00	13	20.35	20.35	-13	4,840	-0.27%
2021/04/23	6	20.25	5	20.55	20.60	1	4,836	0.02%
2021/04/22	9	20.39	7	20.55	20.20	2	4,866	0.04%
2021/04/21	2.1	21.10	0	0.00	21.05	2.1	4,813	0.04%
2021/04/19	2	20.95	6	21.03	20.90	-4	4,826	-0.08%
2021/04/16	0	0.00	10	21.42	21.25	-10	4,837	-0.21%
2021/04/15	10	21.07	7	21.42	21.00	3	4,988	0.06%
2021/04/14	42	21.63	11	21.59	21.25	31	5,107	0.61%
2021/04/13	21	22.70	13	23.35	22.45	8	5,009	0.16%
2021/04/12	2	21.80	4	22.25	22.15	-2	4,725	-0.04%
2021/04/09	7	21.70	1.9	21.82	21.95	5.1	4,628	0.11%
2021/04/08	4	22.43	14	22.43	22.40	-10	4,526	-0.22%
2021/04/07	0	0.00	7.1	20.97	21.25	-7.1	4,276	-0.17%
2021/04/06	6	19.93	0	0.00	19.90	6	4,230	0.14%
2021/03/30	4	20.55	0	0.00	20.50	4	4,477	0.09%
2021/03/29	5	20.00	84	20.69	20.50	-79	4,671	-1.69%
2021/03/26	11.1	20.00	0	0.00	19.90	11.1	4,684	0.24%
2021/03/25	10	20.45	0	0.00	20.40	10	4,667	0.21%
2021/03/24	10	20.60	4	20.85	20.65	6	4,678	0.13%
2021/03/23	4	20.99	29	20.62	20.65	-25	4,682	-0.53%
2021/03/22	6	21.46	3	21.63	21.55	3	4,673	0.06%
2021/03/19	20	21.22	0	0.00	20.90	20	4,662	0.43%
2021/03/18	0	0.00	16	21.49	21.45	-16	4,690	-0.34%
2021/03/17	0	20.70	0	0.00	20.75	0	4,623	0.00%
2021/03/16	2	20.93	20	20.70	20.60	-18	4,641	-0.39%
2021/03/15	20.1	21.05	0	0.00	20.95	20.1	4,684	0.43%
2021/03/12	0	0.00	8	20.68	20.65	-8	4,691	-0.17%
2021/03/11	4	20.81	10	20.45	20.40	-6	4,768	-0.13%
2021/03/10	23	20.33	10	19.85	20.80	13	4,804	0.27%
2021/03/05	2	19.75	4	19.75	19.70	-2	5,085	-0.04%
2021/03/04	5.1	20.65	7	20.26	20.15	-1.9	5,179	-0.04%
2021/03/03	87	20.17	1	20.50	20.65	86	5,239	1.64%
2021/03/02	3	21.15	1	20.55	20.50	2	5,440	0.04%
2021/02/26	7	21.08	8	21.38	21.50	-1	5,823	-0.02%
2021/02/25	7	21.19	0	0.00	21.30	7	6,094	0.11%
2021/02/24	5	21.58	81	20.72	21.70	-76	5,988	-1.27%
2021/02/22	0	0.00	0.2	19.95	20.15	-0.2	6,072	0.00%
2021/02/19	2	19.65	5	19.55	19.65	-3	6,323	-0.05%
2021/02/18	0	0.00	1	19.00	19.00	-1	6,437	-0.02%
2021/02/17	1	17.95	1	18.45	18.60	0	6,572	0.00%
2021/02/05	0	0.00	1	17.80	17.75	-1	6,628	-0.02%
2021/02/04	6	18.13	0	0.00	17.80	6	6,927	0.09%
2021/02/03	1	18.55	12	18.70	18.40	-11	7,098	-0.15%
2021/02/02	0	0.00	1	17.80	17.90	-1	7,152	-0.01%
2021/02/01	9	17.31	8	17.43	17.65	1	7,307	0.01%
2021/01/29	3	17.63	10	17.40	17.40	-7	7,530	-0.09%
2021/01/28	3	18.07	5	17.90	17.85	-2	7,696	-0.03%
2021/01/27	1	18.50	0	0.00	18.35	1	7,895	0.01%
2021/01/26	2	18.75	0	0.00	18.70	2	8,017	0.02%
2021/01/25	0	0.00	6	19.40	19.40	-6	8,249	-0.07%
2021/01/22	3	18.87	6	19.17	19.20	-3	8,298	-0.04%
2021/01/21	20	18.68	26.5	18.70	18.30	-6.5	8,298	-0.08%
2021/01/20	25	19.75	5	19.85	19.15	20	8,293	0.24%
2021/01/19	61.5	20.50	0	0.00	20.60	61.5	8,321	0.74%
2021/01/18	2	20.10	0	0.00	20.30	2	8,269	0.02%
2021/01/15	1	20.55	2	20.55	20.45	-1	8,300	-0.01%
2021/01/14	0.1	21.30	2	21.05	21.00	-1.9	8,326	-0.02%
2021/01/13	0	0.00	5	21.05	21.05	-5	8,357	-0.06%
2021/01/12	0	0.00	10	21.10	21.00	-10	8,381	-0.12%
2021/01/11	8	21.72	13	21.91	21.80	-5	8,464	-0.06%
2021/01/08	9	21.85	3	23.05	21.50	6	8,925	0.07%
2021/01/07	11	21.35	13	22.22	22.40	-2	9,502	-0.02%
2021/01/06	4	20.68	7	20.40	20.40	-3	9,713	-0.03%
2021/01/05	1.9	21.63	7	21.54	21.40	-5.1	10,238	-0.05%
2021/01/04	0.1	21.80	1	22.10	21.60	-0.9	10,391	-0.01%
2020/12/31	0	0.00	11.6	21.72	21.65	-11.6	10,721	-0.11%
2020/12/30	17	22.27	7	22.04	21.80	10	10,925	0.09%
2020/12/29	3	22.10	4	21.83	21.95	-1	11,227	-0.01%
2020/12/28	2	21.65	0	0.00	21.50	2	11,371	0.02%
2020/12/25	10	21.91	1	21.85	21.80	9	11,685	0.08%
2020/12/24	43	22.81	1	22.30	22.45	42	11,718	0.36%
2020/12/23	18	22.62	23	22.58	22.95	-5	11,717	-0.04%
2020/12/22	19	21.26	0	0.00	21.00	19	11,892	0.16%
2020/12/21	7	21.71	14	21.80	21.65	-7	12,055	-0.06%
2020/12/18	4	22.15	0	0.00	22.15	4	12,180	0.03%
2020/12/17	0	0.00	11	22.06	22.05	-11	12,223	-0.09%
2020/12/16	5	22.80	3	23.22	22.35	2	12,270	0.02%
2020/12/15	3	23.03	0	0.00	22.00	3	12,315	0.02%
2020/12/14	7	21.79	20	22.60	22.85	-13	12,323	-0.11%
2020/12/11	9	21.65	6	21.86	21.35	3	12,307	0.02%
2020/12/10	1	22.27	18	22.48	22.20	-17	12,334	-0.14%
2020/12/09	10	22.90	3	23.10	22.70	7	12,451	0.06%
2020/12/08	9	23.40	3	23.18	22.90	6	12,656	0.05%
2020/12/07	4	22.98	15	22.59	23.40	-11	13,133	-0.08%
2020/12/04	7	23.11	29	22.91	22.75	-22	13,364	-0.16%
2020/12/03	34	23.63	20	23.29	23.15	14	13,867	0.10%
2020/12/02	12	23.30	16	23.34	23.10	-4	13,973	-0.03%
2020/12/01	8	24.15	5	24.09	24.00	3	14,237	0.02%
2020/11/30	15	24.95	35	24.86	24.70	-20	14,450	-0.14%
2020/11/27	9	24.74	2	24.65	24.65	7	14,545	0.05%
2020/11/26	36	25.10	32	25.12	24.75	4	14,519	0.03%
2020/11/25	13	24.52	51.6	25.43	25.65	-38.6	14,371	-0.27%
2020/11/24	37.1	24.28	48.2	24.16	24.60	-11.1	13,961	-0.08%
2020/11/23	10	22.22	9	22.43	22.40	1	13,628	0.01%
2020/11/20	28	22.77	23	22.82	22.55	5	13,572	0.04%
2020/11/19	24	22.72	9	22.78	22.75	15	13,462	0.11%
2020/11/18	37.2	22.39	6.2	22.17	22.05	31	13,275	0.23%
2020/11/17	7	21.91	20	22.13	22.55	-13	13,054	-0.10%
2020/11/16	3	20.98	2	20.75	20.50	1	13,047	0.01%
2020/11/13	13	21.92	2	21.90	21.80	11	13,061	0.08%
2020/11/12	12	21.95	20	21.35	22.50	-8	13,178	-0.06%
2020/11/11	3	22.95	24.6	23.31	23.10	-21.6	13,253	-0.16%
2020/11/10	16	24.58	6.6	24.62	24.30	9.4	13,289	0.07%
2020/11/09	36	25.52	9	25.19	24.95	27	13,243	0.20%
2020/11/06	30	25.35	25	25.75	24.95	5	13,207	0.04%
2020/11/05	24	24.24	7	24.77	25.40	17	13,224	0.13%
2020/11/04	11	24.23	7	23.56	23.10	4	13,212	0.03%
2020/11/03	8	24.73	8	24.41	24.40	0	13,011	0.00%
2020/11/02	30	25.31	1	25.50	24.60	29	12,901	0.22%
2020/10/30	7	26.28	8	25.83	25.80	-1	12,649	-0.01%
2020/10/29	10	25.92	7	26.60	26.60	3	12,575	0.02%
2020/10/28	6	26.48	9	26.29	26.00	-3	12,510	-0.02%
2020/10/27	5	27.16	9	27.03	26.95	-4	12,435	-0.03%
2020/10/26	5	25.28	3	25.55	26.35	2	12,364	0.02%
2020/10/22	0	0.00	4	24.00	24.15	-4	12,314	-0.03%
2020/10/21	0	0.00	5	25.40	24.60	-5	12,268	-0.04%
2020/10/20	11	25.18	3	25.15	25.20	8	12,236	0.07%
2020/10/19	0	0.00	4	24.80	25.50	-4	12,204	-0.03%
2020/10/16	29	25.79	51	25.85	25.60	-22	12,108	-0.18%
2020/10/15	37	26.31	53	26.84	27.30	-16	11,627	-0.14%
2020/10/14	21	24.58	9	25.47	25.60	12	10,878	0.11%
2020/10/13	42	22.56	31.1	22.29	23.30	10.9	10,573	0.10%
2020/10/12	2	19.95	9	20.62	21.20	-7	10,034	-0.07%
2020/10/08	34	19.02	9	18.86	19.30	25	9,959	0.25%
2020/10/07	27	18.06	10	18.04	18.20	17	9,743	0.17%
2020/10/06	11	18.10	27	18.31	18.20	-16	9,563	-0.17%
2020/10/05	36	17.30	31	17.37	17.30	5	9,367	0.05%
2020/09/30	6	17.04	5	17.51	17.65	1	9,427	0.01%
2020/09/29	2	16.18	4	16.30	16.05	-2	9,283	-0.02%
2020/09/28	8	17.34	5	17.30	17.05	3	9,207	0.03%
2020/09/25	19	17.46	26	17.43	18.00	-7	9,075	-0.08%
2020/09/24	9	16.86	21	17.62	17.70	-12	8,761	-0.14%
2020/09/23	11	15.97	144	17.19	17.20	-133	8,753	-1.52%	大賣/鉅額交易
2020/09/22	63	15.61	3	15.68	15.65	60	8,617	0.70%
2020/09/21	5	16.41	0	0.00	16.40	5	8,550	0.06%
2020/09/18	2	16.43	0	0.00	16.40	2	8,478	0.02%
2020/09/17	4	16.24	5	16.30	16.05	-1	8,404	-0.01%
2020/09/16	31	15.79	1	15.80	15.70	30	8,334	0.36%
2020/09/15	0	0.00	1	16.50	16.00	-1	8,297	-0.01%
2020/09/14	14	16.19	4	15.64	15.70	10	8,416	0.12%
2020/09/11	35	16.56	8	16.73	16.80	27	8,260	0.33%
2020/09/10	44	16.36	22	17.11	17.30	22	8,010	0.27%
2020/09/09	3	15.22	15	15.13	15.75	-12	7,491	-0.16%
2020/09/08	12	15.08	26	14.59	14.35	-14	7,163	-0.20%
2020/09/07	4	15.30	0	0.00	15.30	4	6,596	0.06%
2020/09/04	17	13.40	30	13.01	13.95	-13	6,397	-0.20%
2020/09/03	19	12.62	49	12.45	12.70	-30	6,019	-0.50%
2020/09/02	35	11.32	41	11.13	11.55	-6	5,709	-0.11%
2020/09/01	5	10.60	8	10.68	10.60	-3	5,509	-0.05%
2020/08/31	2	10.63	8	10.74	10.70	-6	5,462	-0.11%
2020/08/28	3	10.50	1	10.60	10.40	2	5,376	0.04%
2020/08/27	8	10.61	1	10.25	10.15	7	5,324	0.13%
2020/08/26	1	10.50	19	10.50	10.50	-18	5,302	-0.34%
2020/08/25	15	10.58	39	10.59	10.60	-24	5,263	-0.46%
2020/08/24	2	10.33	12	10.43	10.25	-10	5,193	-0.19%
2020/08/21	14	10.55	5	10.60	10.50	9	5,145	0.17%
2020/08/20	18	10.53	2	10.68	10.80	16	5,063	0.32%
2020/08/19	6	10.60	21	11.10	10.55	-15	4,902	-0.31%
2020/08/18	18	11.43	4	11.31	11.45	14	4,732	0.30%
2020/08/17	76	11.24	32	11.21	11.60	44	4,539	0.97%
2020/08/14	39	10.40	4	10.51	10.65	35	4,172	0.84%
2020/08/12	3	9.87	7	9.53	9.89	-4	3,892	-0.10%
2020/08/11	12	9.88	0	0.00	9.60	12	3,775	0.32%
2020/08/10	2	9.60	7	9.85	9.85	-5	3,524	-0.14%
2020/08/04	0	0.00	2	8.88	8.82	-2	3,334	-0.06%
2020/08/03	10	8.82	0	0.00	8.83	10	3,434	0.29%
2020/07/31	2	8.86	0	0.00	8.78	2	3,523	0.06%
2020/07/30	0	0.00	3.1	8.94	8.90	-3.1	3,502	-0.09%
2020/07/29	3	8.85	0	0.00	8.94	3	3,472	0.09%
2020/07/24	0	0.00	2	8.81	8.76	-2	3,416	-0.06%
2020/07/15	2	9.37	1	9.20	9.17	1	3,243	0.03%
2020/07/14	3	9.42	3	9.38	9.20	0	3,177	0.00%
2020/07/10	32	8.96	0	0.00	9.00	32	3,014	1.06%
2020/07/09	4	9.43	0	0.00	9.48	4	2,863	0.14%
2020/07/08	35	9.12	9	8.87	8.90	26	2,591	1.00%
2020/07/07	5	8.39	25	8.46	8.47	-20	2,372	-0.84%
2020/07/06	4	8.51	1	8.51	8.51	3	2,323	0.13%
2020/07/03	12	8.49	40	8.44	8.44	-28	2,293	-1.22%
2020/07/02	6	8.57	10	8.59	8.58	-4	2,230	-0.18%
2020/06/24	0	0.00	4	8.84	8.75	-4	2,036	-0.20%
2020/06/22	3	9.00	0	0.00	9.00	3	2,057	0.15%
2020/06/19	8	9.36	4	9.33	9.18	4	2,040	0.20%
2020/06/18	0	0.00	3	8.96	8.91	-3	1,839	-0.16%
2020/06/16	1	8.92	0	0.00	8.91	1	1,827	0.05%
2020/06/11	0	0.00	28	9.13	9.09	-28	1,833	-1.53%
2020/06/09	38	9.41	0	0.00	9.28	38	1,859	2.04%
2020/06/08	1	9.64	0	0.00	9.55	1	1,868	0.05%
2020/06/05	16	9.57	0	0.00	9.53	16	1,862	0.86%
2020/05/29	0	0.00	3	9.25	9.20	-3	2,170	-0.14%
2020/05/27	3	9.37	0	0.00	9.39	3	2,201	0.14%
2020/05/19	10	9.50	0	0.00	9.44	10	2,369	0.42%
2020/05/18	0	0.00	15	9.58	9.40	-15	2,421	-0.62%
2020/05/15	13	10.06	0	0.00	9.80	13	2,483	0.52%
2020/05/14	12	10.30	0	0.00	10.05	12	2,644	0.45%
2020/05/13	10	10.43	14	10.64	10.60	-4	2,679	-0.15%
2020/05/12	2	10.25	0	0.00	10.30	2	2,789	0.07%
2020/05/11	2	10.50	0	0.00	10.45	2	2,791	0.07%
2020/05/08	0	0.00	8	10.97	10.60	-8	2,831	-0.28%
2020/05/07	27	10.16	29	10.38	10.55	-2	2,836	-0.07%
2020/04/29	2	10.06	2	9.93	9.98	0	2,739	0.00%
2020/04/27	0	0.00	22	9.80	9.73	-22	2,728	-0.81%
2020/04/23	1	9.25	1	9.36	9.41	0	2,759	0.00%
2020/04/22	0	0.00	25	9.21	9.24	-25	2,757	-0.91%
2020/04/21	3	9.21	0	0.00	9.12	3	2,756	0.11%
2020/04/20	12	9.77	5	9.77	9.71	7	2,735	0.26%
2020/04/17	23	9.94	0	0.00	9.90	23	2,767	0.83%
2020/04/16	3	9.68	0	0.00	9.77	3	2,737	0.11%
2020/04/15	10	9.55	12	9.80	9.63	-2	2,734	-0.07%
2020/04/14	3	9.42	0	0.00	9.45	3	2,765	0.11%
2020/04/09	3	9.39	3	9.40	9.42	0	2,869	0.00%
2020/04/08	0	0.00	1	9.33	9.43	-1	2,901	-0.03%
2020/04/07	3	9.30	0	0.00	9.19	3	2,899	0.10%
2020/04/01	0	0.00	12	9.10	9.14	-12	2,950	-0.41%
2020/03/31	3.4	9.34	11	9.23	9.03	-7.6	3,021	-0.25%
2020/03/27	2	9.12	0	0.00	8.68	2	2,969	0.07%
2020/03/26	5	8.65	0	0.00	8.90	5	2,939	0.17%
2020/03/24	2	7.91	0	0.00	7.98	2	2,935	0.07%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/16	0	0.00	3	10.25	9.52	-3	2,858	-0.10%
2020/03/12	12	11.05	0	0.00	11.00	12	2,828	0.42%
2020/03/11	0	0.00	5	12.40	11.70	-5	2,811	-0.18%
2020/03/10	2	11.75	3	12.15	12.20	-1	2,841	-0.04%
2020/03/09	6	12.42	0	0.00	12.10	6	2,892	0.21%
2020/03/06	2	13.05	0	0.00	13.20	2	2,896	0.07%
2020/03/05	0	0.00	11	13.05	13.05	-11	2,797	-0.39%
2020/03/03	0	0.00	0.1	12.05	12.10	-0.1	2,936	0.00%
2020/03/02	0	0.00	100	11.84	11.90	-100	2,929	-3.41%
2020/02/27	10	12.01	0	0.00	11.95	10	2,921	0.34%
2020/02/26	0	0.00	19.8	12.95	12.90	-19.8	2,873	-0.69%
2020/02/25	5	13.08	19	12.95	12.90	-14	2,931	-0.48%
2020/02/24	2	13.20	14	12.93	12.90	-12	2,883	-0.42%
2020/02/21	1	13.55	5	13.30	13.25	-4	2,865	-0.14%
2020/02/20	30	13.89	30	13.62	13.70	0	2,838	0.00%
2020/02/19	12	13.79	0	0.00	13.75	12	2,819	0.43%
2020/02/18	62.3	13.71	0	0.00	13.65	62.3	2,760	2.26%
2020/02/17	20	13.11	23.4	13.83	13.90	-3.4	2,688	-0.13%
2020/02/14	19	12.63	12	12.68	12.75	7	2,499	0.28%
2020/02/13	52	12.41	46	12.53	12.65	6	2,439	0.25%
2020/02/12	40	11.96	0	0.00	11.95	40	2,342	1.71%
2020/02/11	1	12.00	0	0.00	11.85	1	2,321	0.04%
2020/02/10	0	0.00	6	12.25	12.25	-6	2,273	-0.26%
2020/02/07	1	11.20	0	0.00	11.15	1	2,153	0.05%
2020/02/06	0	0.00	0.6	11.30	11.30	-0.6	2,188	-0.03%
2020/02/04	0	0.00	3	11.32	11.25	-3	2,167	-0.14%
2020/02/03	2	11.13	7	11.01	11.10	-5	2,169	-0.23%
2020/01/31	1	11.55	1	11.75	11.85	0	2,167	0.00%
2020/01/30	6	11.68	0	0.00	11.75	6	2,170	0.28%
2020/01/20	1	12.70	1	12.90	12.90	0	2,133	0.00%
2020/01/17	3	12.80	0	0.00	12.80	3	2,142	0.14%
2020/01/16	0	0.00	1	12.75	12.80	-1	2,172	-0.05%
2020/01/14	0	0.00	2	12.78	12.75	-2	2,316	-0.09%
2020/01/13	6	12.95	1	13.15	12.90	5	2,306	0.22%
2020/01/08	1	12.95	3	13.00	12.65	-2	2,314	-0.09%
2020/01/03	0	0.00	10	12.80	12.65	-10	2,296	-0.44%
2019/12/30	0	0.00	12	13.05	12.80	-12	2,349	-0.51%
2019/12/27	0	0.00	1	12.35	12.50	-1	2,317	-0.04%
2019/12/26	23	12.64	0	0.00	12.60	23	2,325	0.99%
2019/12/25	0	0.00	4.9	11.99	11.95	-4.9	2,347	-0.21%
2019/12/23	0	0.00	1	12.05	12.00	-1	2,391	-0.04%
2019/12/20	1	12.30	0	0.00	12.10	1	2,407	0.04%
2019/12/18	0	0.00	3	12.00	12.00	-3	2,505	-0.12%
2019/12/13	0	0.00	10	11.80	11.90	-10	2,580	-0.39%
2019/12/09	19	12.17	0	0.00	12.15	19	2,648	0.72%
2019/12/05	2	12.65	2	12.35	12.35	0	2,619	0.00%
2019/12/04	10	12.40	0	0.00	12.40	10	2,588	0.39%
2019/12/03	0	0.00	9.7	12.63	12.65	-9.7	2,504	-0.39%
2019/12/02	0.4	11.45	0	0.00	11.50	0.4	2,403	0.02%
2019/11/21	8	7.05	5	7.05	7.13	3	2,166	0.14%
2019/11/20	10	7.10	3	7.14	7.15	7	2,165	0.32%
2019/11/18	3	7.29	0	0.00	7.28	3	2,179	0.14%
2019/11/13	0	0.00	3	6.94	6.88	-3	2,220	-0.14%
2019/11/12	3	6.90	0	0.00	6.91	3	2,253	0.13%
2019/11/11	3	6.69	0	0.00	6.69	3	2,286	0.13%
2019/11/07	0	0.00	2	7.06	7.05	-2	2,434	-0.08%
2019/11/05	0	0.00	22	7.23	7.22	-22	2,499	-0.88%
2019/11/04	9	7.26	0	0.00	7.22	9	2,571	0.35%
2019/10/31	6	7.50	0	0.00	7.48	6	2,683	0.22%
2019/10/28	0	0.00	2	7.48	7.51	-2	3,122	-0.06%
2019/10/23	6	7.44	0	0.00	7.39	6	3,504	0.17%
2019/10/21	0	0.00	2	7.53	7.56	-2	3,562	-0.06%
2019/10/17	3	7.55	0	0.00	7.60	3	3,571	0.08%
2019/10/16	8	7.57	0	0.00	7.72	8	3,501	0.23%
2019/10/09	0	0.00	28	7.03	7.02	-28	3,391	-0.83%
2019/10/08	0	0.00	20	7.12	7.11	-20	3,465	-0.58%
2019/10/07	16	7.12	2	7.12	7.08	14	3,457	0.40%
2019/10/04	19	7.53	0	0.00	7.51	19	3,412	0.56%
2019/10/03	3	7.88	0	0.00	7.95	3	3,368	0.09%
2019/10/02	10	8.10	0	0.00	8.03	10	3,324	0.30%
2019/10/01	18	8.11	0	0.00	8.05	18	3,335	0.54%
2019/09/27	8	8.36	0	0.00	8.33	8	3,310	0.24%
2019/09/26	2	8.37	0	0.00	8.37	2	3,353	0.06%
2019/09/23	5	8.38	0	0.00	8.39	5	3,535	0.14%
2019/09/20	0	0.00	4	8.26	8.28	-4	3,444	-0.12%
2019/09/17	0	0.00	3	8.41	8.42	-3	3,422	-0.09%
2019/09/16	26	8.71	21	8.63	8.55	5	3,442	0.15%
2019/09/11	3	8.31	3	8.33	8.32	0	3,439	0.00%
2019/09/09	0	0.00	1	8.26	8.34	-1	3,483	-0.03%
2019/09/06	1	8.26	0	0.00	8.30	1	3,523	0.03%
2019/09/05	0	0.00	1	8.31	8.26	-1	3,577	-0.03%
2019/09/04	2	8.21	0	0.00	8.25	2	3,590	0.06%
2019/09/03	10	8.15	0	0.00	8.15	10	3,653	0.27%
2019/08/29	0	0.00	2	8.09	8.08	-2	4,113	-0.05%
2019/08/23	0	0.00	1	8.20	8.20	-1	4,160	-0.02%
2019/08/22	0	0.00	5	8.27	8.19	-5	4,146	-0.12%
2019/08/21	2	8.26	0	0.00	8.22	2	4,146	0.05%
2019/08/20	3	8.42	0	0.00	8.22	3	4,161	0.07%
2019/08/16	5	8.20	0	0.00	8.15	5	4,147	0.12%
2019/08/15	10	8.08	0	0.00	8.12	10	4,165	0.24%
2019/08/13	1	8.30	0	0.00	8.37	1	4,578	0.02%
2019/08/12	0	0.00	2	8.80	8.58	-2	4,877	-0.04%
2019/08/08	0	0.00	1	8.32	8.23	-1	5,243	-0.02%
2019/08/07	21	8.38	10	8.28	8.21	11	5,226	0.21%
2019/08/06	2	8.45	2	8.50	8.47	0	5,246	0.00%
2019/08/05	0	0.00	10	8.70	8.35	-10	5,190	-0.19%
2019/08/02	2	9.06	0	0.00	8.88	2	5,134	0.04%
2019/08/01	3	9.20	0	0.00	9.13	3	5,062	0.06%
2019/07/31	1	9.28	0	0.00	9.26	1	5,053	0.02%
2019/07/30	0	0.00	1	8.99	8.90	-1	4,943	-0.02%
2019/07/29	2	9.10	6	8.77	9.13	-4	4,788	-0.08%
2019/07/26	0	0.00	55	8.58	8.39	-55	4,538	-1.21%
2019/07/25	15	8.67	15	8.48	8.49	0	4,455	0.00%
2019/07/24	2	8.49	0	0.00	8.53	2	4,403	0.05%
2019/07/23	0	0.00	4	8.35	8.27	-4	4,358	-0.09%
2019/07/22	0	0.00	7	8.29	8.26	-7	4,327	-0.16%
2019/07/16	55	8.30	0	0.00	8.27	55	4,285	1.28%
2019/07/12	0	0.00	1	8.56	8.35	-1	4,277	-0.02%
2019/07/10	0	0.00	5	8.31	8.29	-5	4,217	-0.12%
2019/07/05	0	0.00	2	8.38	8.35	-2	4,231	-0.05%
2019/07/04	4	8.51	0	0.00	8.43	4	4,228	0.09%
2019/07/03	0	0.00	130	8.42	8.38	-130	4,234	-3.07%	大賣/鉅額交易
2019/07/02	0	0.00	5	8.68	8.60	-5	4,161	-0.12%
2019/07/01	64	8.03	3	8.06	8.05	61	4,017	1.52%
2019/06/28	10	8.22	0	0.00	8.22	10	3,990	0.25%
2019/06/27	64	8.39	0	0.00	8.31	64	4,112	1.56%
2019/06/21	0	0.00	1	8.83	8.55	-1	4,203	-0.02%
2019/06/19	2	9.00	0	0.00	8.82	2	4,131	0.05%
2019/06/13	1	8.88	1	8.88	8.90	0	3,886	0.00%
2019/06/12	1.1	8.77	0	0.00	8.72	1.1	3,825	0.03%
2019/06/10	5	9.49	0	0.00	9.12	5	3,717	0.13%
2019/06/06	2	9.18	2	9.15	9.02	0	3,622	0.00%
2019/06/04	0	0.00	9	8.09	8.10	-9	3,248	-0.28%
2019/05/31	0	0.00	90	8.30	8.33	-90	3,252	-2.77%
2019/05/29	0.4	8.45	5	8.33	8.43	-4.6	3,229	-0.14%
2019/05/28	2	8.45	0	0.00	8.34	2	3,221	0.06%
2019/05/24	2	8.55	0	0.00	8.55	2	3,172	0.06%
2019/05/21	6	9.35	19	9.03	9.30	-13	3,054	-0.43%
2019/05/20	1	9.30	7	9.07	8.82	-6	2,759	-0.22%
2019/05/17	102	9.09	37	9.03	9.05	65	2,559	2.54%	大買/
2019/05/16	14	8.34	32	8.22	8.40	-18	2,212	-0.81%
2019/05/13	2	6.46	0	0.00	6.32	2	1,757	0.11%
2019/05/10	0	0.00	1	6.55	6.34	-1	1,739	-0.06%
2019/05/09	1	6.47	0	0.00	6.41	1	1,728	0.06%
2019/05/08	0	0.00	1	6.70	6.68	-1	1,708	-0.06%
2019/05/07	0	0.00	7	6.58	6.68	-7	1,619	-0.43%
2019/05/06	1	6.11	0	0.00	6.08	1	1,502	0.07%
2019/05/03	0	0.00	1	6.20	6.24	-1	1,521	-0.07%
2019/04/25	0	0.00	10	6.20	6.18	-10	1,547	-0.65%
2019/04/24	0	0.00	5	6.21	6.18	-5	1,609	-0.31%
2019/04/23	16	6.22	0	0.00	6.20	16	1,613	0.99%
2019/04/18	0	0.00	1	6.37	6.35	-1	1,597	-0.06%
2019/04/17	0	0.00	1	6.60	6.61	-1	1,579	-0.06%
2019/04/15	0	0.00	2	6.38	6.54	-2	1,536	-0.13%
2019/04/12	0	0.00	1	6.30	6.30	-1	1,503	-0.07%
2019/04/11	1	6.32	0	0.00	6.30	1	1,496	0.07%
2019/04/10	0	0.00	1	6.27	6.38	-1	1,475	-0.07%
2019/04/09	4	6.18	4	6.22	6.26	0	1,456	0.00%
2019/04/03	0	0.00	11	6.03	6.00	-11	1,426	-0.77%
2019/04/02	12	6.06	18	6.04	6.03	-6	1,405	-0.43%
2019/04/01	17	5.85	4	5.88	5.85	13	1,363	0.95%
2019/03/29	12	6.31	0	0.00	6.30	12	1,221	0.98%
2019/03/28	17	7.03	2	6.99	6.99	15	1,118	1.34%
2019/03/25	3	7.17	3	7.20	7.20	0	1,129	0.00%
2019/03/22	3	7.39	5	7.39	7.39	-2	1,130	-0.18%
2019/03/21	2	7.59	0	0.00	7.42	2	1,131	0.18%
2019/03/20	0	0.00	1	7.84	7.84	-1	1,091	-0.09%
2019/03/19	20	7.64	0	0.00	7.65	20	1,087	1.84%
2019/03/18	1	7.80	0	0.00	7.65	1	1,085	0.09%
2019/03/15	2	7.95	2	7.82	7.82	0	1,082	0.00%
2019/03/14	1	7.90	1	7.90	7.90	0	1,080	0.00%
2019/03/13	2	7.97	2	7.92	7.92	0	1,107	0.00%
2019/03/12	1	7.90	1	7.93	7.93	0	1,109	0.00%
2019/03/11	9	7.91	0	0.00	7.85	9	1,166	0.77%
2019/03/08	1	7.87	0	0.00	7.89	1	1,190	0.08%
2019/03/07	2	8.24	6	8.21	8.10	-4	1,187	-0.34%
2019/03/04	0	0.00	20	8.04	8.04	-20	1,209	-1.65%
2019/02/20	0	0.00	3	8.30	8.18	-3	1,352	-0.22%
2019/02/19	1	8.15	0	0.00	8.11	1	1,362	0.07%
2019/02/13	2	8.05	0	0.00	7.90	2	1,347	0.15%
2019/01/25	0	0.00	20	7.93	7.93	-20	1,418	-1.41%
2018/12/28	2	7.41	2	7.41	7.41	0	1,693	0.00%
2018/12/27	1	7.51	1	7.53	7.53	0	1,722	0.00%
2018/12/24	0	0.00	13	7.22	7.18	-13	1,794	-0.72%
2018/12/21	0	0.00	40	7.17	7.21	-40	1,922	-2.08%
2018/12/13	0	0.00	3	7.84	7.77	-3	2,418	-0.12%
2018/12/11	0	0.00	2	7.80	7.77	-2	2,558	-0.08%
2018/12/07	4	7.93	0	0.00	7.92	4	2,734	0.15%
2018/12/06	1	8.23	0	0.00	7.77	1	2,818	0.04%
2018/12/05	20	8.28	3	8.21	8.22	17	2,892	0.59%
2018/12/04	0	0.00	32	8.45	8.45	-32	2,942	-1.09%
2018/12/03	20	8.25	0	0.00	8.20	20	2,953	0.68%
2018/11/28	12	8.22	0	0.00	8.11	12	3,322	0.36%
2018/11/26	2	8.02	0	0.00	7.90	2	3,661	0.05%
2018/11/23	3	8.04	0	0.00	7.91	3	3,683	0.08%
2018/11/06	0	0.00	1	8.24	7.70	-1	3,932	-0.03%
2018/11/05	0	0.00	30	8.02	8.11	-30	3,909	-0.77%
2018/11/02	0	0.00	5	7.55	7.57	-5	3,885	-0.13%
2018/11/01	5	7.27	0	0.00	7.20	5	3,856	0.13%
2018/10/31	10	7.07	0	0.00	7.04	10	3,850	0.26%
2018/10/29	10	6.95	0	0.00	6.81	10	3,804	0.26%
2018/10/22	30	7.67	5	7.63	7.69	25	3,742	0.67%
2018/10/18	3	7.71	0	0.00	7.62	3	3,741	0.08%
2018/10/11	2	7.73	27	7.76	7.73	-25	3,724	-0.67%
2018/10/09	7	8.89	0	0.00	8.58	7	3,686	0.19%
2018/10/08	0	0.00	3	8.94	8.94	-3	3,677	-0.08%
2018/10/05	0	0.00	20	9.10	9.02	-20	3,702	-0.54%
2018/10/03	0	0.00	5	9.73	9.57	-5	3,691	-0.14%
2018/10/01	2	10.50	2	10.15	10.15	0	3,623	0.00%
2018/09/28	13	10.33	9	10.26	10.30	4	3,589	0.11%
2018/09/27	3	10.05	0	0.00	10.05	3	3,568	0.08%
2018/09/26	6	10.18	2	10.30	10.20	4	3,553	0.11%
2018/09/25	10	10.25	0	0.00	10.25	10	3,549	0.28%
2018/09/21	1	10.30	13	10.48	10.35	-12	3,522	-0.34%
2018/09/20	2	10.45	14	10.80	10.35	-12	3,477	-0.35%
2018/09/19	27	10.74	17	10.80	10.90	10	3,476	0.29%
2018/09/18	14	10.30	0	0.00	10.05	14	3,279	0.43%
2018/09/17	10	10.75	2	10.55	10.15	8	3,256	0.25%
2018/09/14	2	10.63	0	0.00	10.45	2	3,262	0.06%
2018/09/13	2	10.50	10	10.80	10.50	-8	3,199	-0.25%
2018/09/11	0	0.00	2	9.93	10.25	-2	3,070	-0.07%
2018/09/07	1	10.00	0	0.00	10.15	1	2,941	0.03%
2018/09/06	1	11.00	0	0.00	10.55	1	2,876	0.03%
2018/09/05	0	0.00	1	10.40	10.40	-1	2,783	-0.04%
2018/09/04	14	10.50	3	10.93	10.95	11	2,704	0.41%
2018/09/03	2	10.75	13	10.73	10.60	-11	2,515	-0.44%
2018/08/31	3	9.41	1	9.49	9.90	2	2,230	0.09%
2018/08/24	11	9.07	10	9.22	8.62	1	2,187	0.05%
2018/08/16	0	0.00	2	8.12	7.84	-2	1,907	-0.10%
2018/08/02	1	9.30	2	9.39	9.31	-1	2,335	-0.04%
2018/07/31	5	9.63	6.4	9.65	9.49	-1.4	2,332	-0.06%
2018/07/27	1	9.51	1	9.52	9.52	0	2,383	0.00%
2018/07/26	5	9.62	0	0.00	9.57	5	2,418	0.21%
2018/07/23	0	0.00	2	9.40	9.25	-2	2,460	-0.08%
2018/07/17	0	0.00	1	9.54	9.44	-1	2,436	-0.04%
2018/07/05	0	0.00	2	9.82	9.58	-2	2,427	-0.08%
2018/07/04	3	9.63	13	9.54	9.57	-10	2,391	-0.42%
2018/07/03	12	10.15	0	0.00	9.50	12	2,381	0.50%
2018/07/02	1	10.20	0	0.00	10.00	1	2,354	0.04%
2018/06/28	1	10.40	2	10.75	10.60	-1	2,324	-0.04%
2018/06/27	10	10.65	10	10.30	10.20	0	2,421	0.00%
2018/06/26	0	0.00	7	11.60	11.30	-7	2,360	-0.30%
2018/06/19	0	0.00	2	12.15	12.10	-2	2,219	-0.09%
2018/06/13	2	12.45	0	0.00	12.25	2	2,242	0.09%
2018/06/11	0	0.00	20	12.15	12.10	-20	2,208	-0.91%
2018/06/07	0	0.00	11	12.40	12.35	-11	2,273	-0.48%
2018/06/06	31	12.54	0	0.00	12.50	31	2,262	1.37%
2018/06/05	0	0.00	1	12.10	12.05	-1	2,149	-0.05%
2018/06/01	1	12.20	0	0.00	12.35	1	2,175	0.05%
2018/05/28	0	0.00	1	12.20	12.05	-1	2,131	-0.05%
2018/05/25	2	12.25	0	0.00	12.20	2	2,131	0.09%
2018/05/23	10	12.05	0	0.00	12.05	10	2,134	0.47%
2018/05/17	1	12.60	1	12.65	12.50	0	2,224	0.00%
2018/05/16	4	12.60	0	0.00	12.60	4	2,230	0.18%
2018/05/15	2	12.65	9	12.82	12.60	-7	2,184	-0.32%
2018/05/14	15	14.12	9	14.02	13.85	6	2,150	0.28%
2018/05/11	4	13.80	2	14.00	13.85	2	1,992	0.10%
2018/05/10	0	0.00	1	12.90	13.05	-1	1,870	-0.05%
2018/04/30	10	12.40	2	12.50	12.55	8	1,800	0.44%
2018/04/27	3	12.10	0	0.00	12.00	3	1,786	0.17%
2018/04/25	6	12.67	0	0.00	12.60	6	1,743	0.34%
2018/04/12	11	14.19	0	0.00	14.10	11	1,789	0.61%
2018/04/11	0	0.00	10	13.70	13.90	-10	1,764	-0.57%
2018/03/29	1	15.00	0	0.00	15.00	1	1,602	0.06%
2018/03/26	5	15.10	0	0.00	15.10	5	1,721	0.29%
2018/03/23	2	15.15	0	0.00	15.30	2	1,727	0.12%
2018/03/22	0	0.00	1	16.05	15.65	-1	1,740	-0.06%
2018/03/21	0	0.00	10	15.70	15.90	-10	1,718	-0.58%
2018/03/19	0	0.00	12	15.94	15.90	-12	1,733	-0.69%
2018/03/14	22	15.84	15	15.75	15.80	7	1,702	0.41%
2018/03/09	0	0.00	1	15.40	15.40	-1	1,671	-0.06%
2018/03/05	2	15.15	0	0.00	15.05	2	1,865	0.11%
2018/02/27	10	15.30	2	15.45	15.20	8	1,915	0.42%
2018/02/23	8	15.25	1	15.30	15.15	7	1,961	0.36%
2018/02/21	10	14.30	0	0.00	14.85	10	2,058	0.49%
2018/02/08	1	14.00	0	0.00	14.00	1	1,974	0.05%
2018/02/07	5	14.55	0	0.00	14.30	5	2,020	0.25%
2018/02/06	5	14.70	0	0.00	14.10	5	2,043	0.24%
2018/02/01	10	15.95	0	0.00	15.80	10	2,085	0.48%
2018/01/29	3	15.90	2	15.90	15.90	1	2,150	0.05%
2018/01/26	0	0.00	2	15.95	15.95	-2	2,184	-0.09%
2018/01/25	1	16.00	3	15.90	15.90	-2	2,200	-0.09%
2018/01/23	2	16.40	4	16.20	16.20	-2	2,210	-0.09%
2018/01/22	3	16.33	0	0.00	16.30	3	2,250	0.13%
2018/01/19	5	16.40	0	0.00	16.30	5	2,321	0.22%
2018/01/18	1	16.55	0	0.00	16.40	1	2,399	0.04%
2018/01/17	10	16.55	2	16.45	16.55	8	2,476	0.32%
2018/01/16	2	16.30	0	0.00	16.25	2	2,467	0.08%
2018/01/15	12	16.38	10	16.30	16.10	2	2,521	0.08%
2018/01/11	0	0.00	10	16.05	16.00	-10	2,663	-0.38%
2018/01/08	4	16.68	0	0.00	16.55	4	3,387	0.12%
2018/01/02	2	16.60	0	0.00	16.50	2	3,990	0.05%