合機 (1618)-元大-忠孝券商分點個股進出

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

合機

(1618)

可現股當沖

股價
47.65
漲跌
▲0.65
漲幅
+1.38%
成交量
2,302張
產業
上市電器電纜類股
200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

合機 (1618)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	47.90	0	0.00	47.65	4	1,974	0.20%
2024/12/02	0	0.00	2	47.50	47.00	-2	1,962	-0.10%
2024/11/29	2	47.15	0	0.00	47.00	2	1,990	0.10%
2024/11/28	0	0.00	7	45.30	46.55	-7	1,997	-0.35%
2024/11/26	0	0.00	2	47.90	47.70	-2	1,975	-0.10%
2024/11/25	1	47.25	1	47.10	47.40	0	1,959	0.00%
2024/11/22	0	0.00	1	47.50	47.20	-1	1,959	-0.05%
2024/11/21	1	46.35	2	46.58	46.45	-1	1,947	-0.05%
2024/11/20	1	46.10	0	0.00	46.00	1	1,946	0.05%
2024/11/19	1	45.50	1	46.10	45.55	0	1,887	0.00%
2024/11/18	3	46.00	4	46.89	46.00	-1	1,925	-0.05%
2024/11/15	10	47.87	2	47.50	48.00	8	1,901	0.42%
2024/11/14	62	45.43	64	46.68	49.30	-2	1,750	-0.11%
2024/11/13	0	0.00	2	44.85	44.85	-2	1,359	-0.15%
2024/11/07	0	0.00	2	42.35	42.00	-2	1,612	-0.12%
2024/11/06	2	41.35	0	0.00	41.20	2	1,633	0.12%
2024/10/30	1	40.35	0	0.00	40.10	1	1,798	0.06%
2024/10/24	2	41.70	0	0.00	41.15	2	1,920	0.10%
2024/10/23	1	42.45	1	42.75	42.00	0	1,940	0.00%
2024/10/22	2	41.33	0	0.00	41.95	2	1,970	0.10%
2024/10/21	2	41.70	0	0.00	41.70	2	2,037	0.10%
2024/10/18	1	42.40	0	0.00	41.40	1	2,106	0.05%
2024/10/17	1	42.55	0	0.00	42.20	1	2,148	0.05%
2024/10/16	1	41.90	1	41.80	41.80	0	2,331	0.00%
2024/10/14	1	43.05	0	0.00	42.90	1	2,496	0.04%
2024/10/11	1	42.05	18	41.77	41.50	-17	2,906	-0.58%
2024/10/08	1	44.25	0	0.00	43.85	1	3,281	0.03%
2024/10/04	1	44.90	0	0.00	45.10	1	3,898	0.03%
2024/10/01	1	46.40	0	0.00	46.60	1	4,041	0.02%
2024/09/27	1	47.35	2	48.20	48.00	-1	4,425	-0.02%
2024/09/26	2	48.48	45	48.79	47.40	-43	4,431	-0.97%
2024/09/25	0	0.00	2	47.60	47.00	-2	4,416	-0.05%
2024/09/24	13	45.73	2	45.58	45.65	11	4,406	0.25%
2024/09/23	13	45.13	5	45.73	45.65	8	4,449	0.18%
2024/09/18	3	44.23	2	44.45	43.80	1	4,725	0.02%
2024/09/16	1	43.60	0	0.00	43.60	1	4,841	0.02%
2024/09/13	1	42.85	0	0.00	43.00	1	5,113	0.02%
2024/09/10	1	42.60	0	0.00	42.65	1	6,919	0.01%
2024/09/09	1	42.95	0	0.00	43.70	1	7,304	0.01%
2024/09/05	1	45.80	0	0.00	45.10	1	7,940	0.01%
2024/09/04	6	46.27	2	46.50	46.15	4	8,702	0.05%
2024/09/03	2	49.70	0	0.00	49.50	2	9,042	0.02%
2024/09/02	1	50.90	0	0.00	50.30	1	9,077	0.01%
2024/08/29	0	0.00	1	49.65	49.60	-1	9,228	-0.01%
2024/08/21	1	50.00	1	49.95	49.65	0	9,322	0.00%
2024/08/20	1	50.10	15	49.40	49.40	-14	9,334	-0.15%
2024/08/19	10	49.45	3	49.90	48.90	7	9,369	0.07%
2024/08/16	2	49.63	6	49.82	49.50	-4	9,425	-0.04%
2024/08/15	0	0.00	3	50.03	49.00	-3	9,512	-0.03%
2024/08/14	13	49.61	2	49.50	49.75	11	9,732	0.11%
2024/08/13	0	0.00	6	48.37	49.10	-6	9,778	-0.06%
2024/08/12	10	47.85	1	47.70	47.70	9	9,869	0.09%
2024/08/09	0	0.00	1	45.80	47.10	-1	10,001	-0.01%
2024/08/08	1	42.80	0	0.00	42.85	1	10,090	0.01%
2024/08/07	21	43.53	29	44.27	44.35	-8	10,203	-0.08%
2024/08/06	1	39.80	4	39.69	41.55	-3	10,297	-0.03%
2024/08/05	1	45.00	0	0.00	42.75	1	10,467	0.01%
2024/08/01	30	48.72	2	49.00	49.45	28	11,674	0.24%
2024/07/31	0	0.00	3	47.33	47.20	-3	11,789	-0.03%
2024/07/30	3	47.40	2.8	48.05	48.10	0.2	11,996	0.00%
2024/07/29	1	48.50	0	0.00	48.10	1	12,173	0.01%
2024/07/26	6	50.60	0	0.00	50.70	6	12,308	0.05%
2024/07/23	2	51.90	1	51.20	51.10	1	12,467	0.01%
2024/07/22	3	52.63	2	52.10	51.10	1	12,793	0.01%
2024/07/19	21	57.95	16	57.23	56.40	5	12,947	0.04%
2024/07/18	16	58.67	12	57.92	57.80	4	13,539	0.03%
2024/07/17	50	59.51	50	59.60	58.50	0	14,031	0.00%
2024/07/16	6	58.45	1	58.10	59.00	5	14,542	0.03%
2024/07/15	53	59.46	27	59.00	59.00	26	15,265	0.17%
2024/07/12	66	60.22	130	60.01	58.80	-64	15,323	-0.42%	大賣/
2024/07/11	33	59.05	18	58.44	58.20	15	15,302	0.10%
2024/07/10	30	59.89	17	59.61	59.00	13	16,566	0.08%
2024/07/09	26	59.42	60	61.52	62.50	-34	16,853	-0.20%
2024/07/08	1	58.00	0	0.00	57.90	1	16,603	0.01%
2024/07/05	24	60.04	9	59.77	59.10	15	16,672	0.09%
2024/07/04	89	60.87	96	60.42	60.20	-7	16,749	-0.04%
2024/07/03	19	57.68	30	57.74	57.90	-11	16,849	-0.07%
2024/07/02	2	56.50	0	0.00	56.30	2	16,936	0.01%
2024/07/01	4	56.70	2	56.55	57.00	2	16,952	0.01%
2024/06/28	16	57.63	22	56.95	57.10	-6	16,971	-0.04%
2024/06/27	33	57.46	37	57.22	56.90	-4	16,972	-0.02%
2024/06/26	19	58.62	19	57.64	57.20	0	17,050	0.00%
2024/06/25	63	57.71	37	57.26	58.50	26	17,149	0.15%
2024/06/24	15	59.21	12	57.09	57.10	3	17,436	0.02%
2024/06/21	22	60.11	19	59.48	59.00	3	18,113	0.02%
2024/06/20	70	60.17	69.6	59.94	59.70	0.4	18,284	0.00%
2024/06/19	73	60.27	52	59.56	59.80	21	18,387	0.11%
2024/06/18	43.1	59.17	82	58.59	60.00	-38.9	18,199	-0.21%
2024/06/17	155.5	62.98	66	61.43	58.70	89.5	17,938	0.50%	大買/
2024/06/14	25	56.41	62	58.70	60.10	-37	16,910	-0.22%
2024/06/13	66	55.08	40	55.32	54.70	26	16,565	0.16%
2024/06/12	54	56.40	33	55.73	55.60	21	16,443	0.13%
2024/06/11	57	55.48	45	55.71	55.50	12	16,081	0.07%
2024/06/07	43	50.42	54	52.56	54.00	-11	15,612	-0.07%
2024/06/06	8	50.36	12	49.62	49.10	-4	15,393	-0.03%
2024/06/05	17	50.47	13	49.77	50.00	4	15,401	0.03%
2024/06/04	17	48.95	42	49.41	49.40	-25	15,405	-0.16%
2024/06/03	25	47.57	0	0.00	47.25	25	15,426	0.16%
2024/05/31	5	48.20	5	47.75	47.85	0	15,520	0.00%
2024/05/30	26	48.76	28	47.99	47.70	-2	15,590	-0.01%
2024/05/29	10	49.73	10	49.20	49.00	0	15,681	0.00%
2024/05/28	21	50.10	15	49.78	49.55	6	16,050	0.04%
2024/05/27	15	49.57	16	49.14	49.30	-1	16,285	-0.01%
2024/05/24	24	48.22	26.5	48.44	48.40	-2.5	16,429	-0.02%
2024/05/23	1	50.10	3	48.10	48.05	-2	16,523	-0.01%
2024/05/22	14	51.44	11	50.51	50.60	3	16,506	0.02%
2024/05/21	3	51.73	4	52.63	52.00	-1	16,571	-0.01%
2024/05/20	10.5	52.47	12	53.18	51.60	-1.5	16,488	-0.01%
2024/05/17	7	51.41	0	0.00	51.20	7	16,286	0.04%
2024/05/16	8.2	52.45	9	52.40	52.30	-0.8	16,225	0.00%
2024/05/15	20	52.56	9	53.48	52.00	11	16,148	0.07%
2024/05/14	9	50.88	9	50.83	50.80	0	15,915	0.00%
2024/05/13	2	48.03	1	48.85	49.90	1	15,792	0.01%
2024/05/10	53	50.08	53	48.61	50.00	0	15,712	0.00%
2024/05/09	67	49.92	93	50.60	49.55	-26	15,682	-0.17%
2024/05/08	55	52.48	24	52.40	52.70	31	15,438	0.20%
2024/05/07	54	48.41	74	48.20	51.60	-20	14,637	-0.14%
2024/05/06	51	47.02	51.3	47.84	46.95	-0.3	14,207	0.00%
2024/05/03	49	48.66	52	50.33	48.55	-3	14,072	-0.02%
2024/05/02	55.2	51.21	50	52.45	51.10	5.2	13,860	0.04%
2024/04/30	1	52.10	3	52.87	53.20	-2	13,667	-0.01%
2024/04/29	52	54.37	53	55.69	54.20	-1	13,506	-0.01%
2024/04/26	49	57.32	148	56.28	57.30	-99	13,344	-0.74%	大賣/
2024/04/25	21	56.58	5	56.02	55.60	16	13,004	0.12%
2024/04/24	154	57.93	17	60.26	57.70	137	12,793	1.07%	大買/鉅額交易
2024/04/23	25.3	58.17	17	58.04	55.60	8.3	12,160	0.07%
2024/04/22	25.2	62.62	7	62.64	57.80	18.2	11,661	0.16%
2024/04/19	39	63.22	27	63.26	64.20	12	11,037	0.11%
2024/04/18	1	58.00	0	0.00	58.40	1	10,272	0.01%
2024/04/17	9	53.10	29.5	50.99	53.10	-20.5	10,142	-0.20%
2024/04/16	61	49.57	50	49.04	48.30	11	9,770	0.11%
2024/04/15	4	46.86	2	47.20	47.35	2	8,461	0.02%
2024/04/12	9	40.08	34	42.29	43.05	-25	7,923	-0.32%
2024/04/11	3	39.28	1	39.95	39.15	2	7,673	0.03%
2024/04/10	6	39.67	15	39.78	39.70	-9	7,632	-0.12%
2024/04/09	20	39.65	22	39.44	39.45	-2	7,461	-0.03%
2024/04/08	4	38.56	5	37.76	38.95	-1	7,147	-0.01%
2024/04/03	5	36.40	0	0.00	36.30	5	7,110	0.07%
2024/03/29	48	37.38	35	37.32	37.30	13	7,312	0.18%
2024/03/28	15	38.02	15	37.97	38.45	0	7,220	0.00%
2024/03/27	34	38.74	32	38.70	39.25	2	7,091	0.03%
2024/03/26	62	39.26	50	39.46	38.55	12	6,734	0.18%
2024/03/25	69	38.39	78	37.24	37.20	-9	5,993	-0.15%
2024/03/22	2	36.85	4	37.00	36.65	-2	5,764	-0.03%
2024/03/21	0	0.00	2	35.28	35.45	-2	5,468	-0.04%
2024/03/20	2	34.28	1	35.90	34.55	1	5,543	0.02%
2024/03/19	4	35.85	7	35.92	35.70	-3	5,701	-0.05%
2024/03/18	0	0.00	2	35.03	34.90	-2	5,806	-0.03%
2024/03/15	2	34.23	3	35.10	33.90	-1	6,818	-0.01%
2024/03/14	1	34.75	7	34.77	34.75	-6	7,454	-0.08%
2024/03/13	21	35.15	18	34.82	34.55	3	7,801	0.04%
2024/03/12	0	0.00	2	33.80	34.55	-2	8,379	-0.02%
2024/03/11	1	31.00	0	0.00	32.80	1	8,693	0.01%
2024/03/08	11	32.20	0	0.00	31.40	11	8,729	0.13%
2024/03/07	8	34.43	0	0.00	33.65	8	8,700	0.09%
2024/03/06	3	35.70	3	35.50	35.40	0	8,734	0.00%
2024/03/05	5	35.23	15	35.31	35.30	-10	8,703	-0.11%
2024/03/04	14	35.00	10	35.79	34.85	4	8,713	0.05%
2024/03/01	34	35.77	33	35.73	35.75	1	8,597	0.01%
2024/02/29	25	35.41	17	34.10	34.90	8	8,262	0.10%
2024/02/27	4	34.10	5	33.32	33.60	-1	8,043	-0.01%
2024/02/26	3	33.25	3	34.00	32.70	0	7,852	0.00%
2024/02/23	1	32.75	0	0.00	32.45	1	7,712	0.01%
2024/02/22	0	0.00	1	33.05	33.00	-1	7,647	-0.01%
2024/02/21	1	31.80	0	0.00	31.85	1	7,517	0.01%
2024/02/19	2	32.75	0	0.00	32.45	2	7,511	0.03%
2024/02/16	0	0.00	6.8	31.66	32.10	-6.8	7,580	-0.09%
2024/02/15	0	0.00	1	30.45	30.60	-1	7,540	-0.01%
2024/02/05	0	0.00	100	30.28	30.40	-100	7,532	-1.33%
2024/02/02	0	0.00	150	31.48	31.35	-150	7,577	-1.98%	大賣/鉅額交易
2024/02/01	150	30.82	1.1	31.72	31.80	148.9	7,544	1.97%	大買/鉅額交易
2024/01/31	2	29.90	0	0.00	30.05	2	7,473	0.03%
2024/01/29	0	0.00	0.7	30.45	30.40	-0.7	7,482	-0.01%
2024/01/25	60	30.05	0	0.00	29.80	60	7,480	0.80%
2024/01/24	40	30.63	0	0.00	30.40	40	7,479	0.53%
2024/01/17	3	30.00	0	0.00	30.15	3	7,784	0.04%
2024/01/16	0	0.00	5	30.84	30.65	-5	7,853	-0.06%
2024/01/12	0.4	30.90	0	0.00	30.65	0.4	7,784	0.00%
2024/01/11	0	0.00	1	30.75	30.70	-1	7,788	-0.01%
2024/01/10	2	30.68	0	0.00	30.60	2	7,793	0.03%
2024/01/09	0.5	31.10	0	0.00	31.35	0.5	7,801	0.01%
2024/01/08	1	31.45	2	31.78	31.45	-1	7,762	-0.01%
2024/01/05	8	31.80	0	0.00	31.90	8	7,744	0.10%
2024/01/02	5	33.36	3	33.10	32.85	2	7,661	0.03%
2023/12/29	2	32.85	2	32.50	32.65	0	7,617	0.00%
2023/12/28	3	32.97	4	32.80	32.95	-1	7,547	-0.01%
2023/12/27	3	31.55	1	31.70	31.30	2	7,423	0.03%
2023/12/25	5	31.16	0	0.00	30.80	5	8,112	0.06%
2023/12/15	1	34.00	3	34.95	34.00	-2	8,631	-0.02%
2023/12/14	1	35.60	5	36.01	35.30	-4	8,502	-0.05%
2023/12/13	8	35.90	0	0.00	35.60	8	8,285	0.10%
2023/12/12	25	37.71	17	37.41	36.90	8	8,080	0.10%
2023/12/11	5	34.67	62	35.64	36.30	-57	7,104	-0.80%
2023/12/08	18	31.74	34	32.61	33.00	-16	6,508	-0.25%
2023/12/07	73	33.04	9	31.14	30.00	64	6,119	1.05%
2023/12/06	2	31.00	40	32.88	33.30	-38	5,555	-0.68%
2023/12/05	1	30.30	5	30.21	30.30	-4	5,240	-0.08%
2023/12/04	33	29.92	12	30.01	29.80	21	5,346	0.39%
2023/12/01	10	29.10	1	30.00	29.75	9	5,382	0.17%
2023/11/30	11	29.00	6	29.03	28.95	5	5,289	0.09%
2023/11/29	0	0.00	10	28.60	28.65	-10	5,293	-0.19%
2023/11/28	10	27.50	0	0.00	27.85	10	5,278	0.19%
2023/11/23	5	27.40	2	27.70	27.35	3	5,164	0.06%
2023/11/22	0	0.00	1	27.60	27.40	-1	5,160	-0.02%
2023/11/21	0	0.00	2	27.25	27.30	-2	5,164	-0.04%
2023/11/17	0	0.00	0.4	27.60	27.50	-0.4	5,162	-0.01%
2023/11/16	2	27.75	0	0.00	27.70	2	5,162	0.04%
2023/11/15	9	27.69	6	27.73	27.75	3	5,118	0.06%
2023/11/14	0	0.00	1	25.60	25.80	-1	5,005	-0.02%
2023/11/13	2	25.43	1	25.25	25.30	1	5,008	0.02%
2023/11/10	0	0.00	10	25.37	25.25	-10	5,020	-0.20%
2023/11/02	0	0.00	1	25.95	26.10	-1	5,092	-0.02%
2023/11/01	0	0.00	10	25.76	25.80	-10	5,108	-0.20%
2023/10/31	0	0.00	1	26.75	26.00	-1	5,144	-0.02%
2023/10/30	1	27.25	0	0.00	27.00	1	5,241	0.02%
2023/10/27	1	28.30	0	0.00	27.35	1	5,265	0.02%
2023/10/26	2	27.95	5	28.00	28.05	-3	5,298	-0.06%
2023/10/25	62	28.51	51	28.82	28.50	11	5,380	0.20%
2023/10/24	1	27.10	13	27.30	27.90	-12	5,453	-0.22%
2023/10/20	0	0.00	8	25.00	24.85	-8	6,234	-0.13%
2023/10/19	1	25.30	1	25.95	25.45	0	6,382	0.00%
2023/10/18	1	26.35	2	27.10	25.90	-1	6,454	-0.02%
2023/10/17	2	27.68	7	27.45	27.20	-5	6,628	-0.08%
2023/10/13	1	27.90	1	27.85	27.90	0	7,154	0.00%
2023/10/12	1	27.15	0	0.00	27.85	1	7,489	0.01%
2023/10/11	11	27.89	0	0.00	27.30	11	7,691	0.14%
2023/10/06	10	28.50	1	28.40	28.20	9	7,745	0.12%
2023/10/05	5	28.83	2	28.98	28.75	3	7,983	0.04%
2023/10/04	1	28.80	0	0.00	28.65	1	8,210	0.01%
2023/10/02	15	29.81	15	31.06	29.80	0	8,230	0.00%
2023/09/28	12	29.31	24	30.31	30.60	-12	7,985	-0.15%
2023/09/27	20	29.18	13	29.45	28.95	7	7,567	0.09%
2023/09/26	2	28.25	5	28.15	28.10	-3	7,037	-0.04%
2023/09/21	4	26.20	0	0.00	26.35	4	6,851	0.06%
2023/09/20	1	27.25	0	0.00	26.95	1	6,837	0.01%
2023/09/19	1	28.15	0	0.00	27.70	1	6,820	0.01%
2023/09/15	1	28.10	18	28.39	28.70	-17	6,776	-0.25%
2023/09/14	0	0.00	4	28.99	28.70	-4	6,728	-0.06%
2023/09/13	5	28.36	6	28.16	28.15	-1	6,648	-0.02%
2023/09/11	7	28.01	3	28.22	27.75	4	6,504	0.06%
2023/09/08	3	29.00	3	28.95	29.00	0	6,194	0.00%
2023/09/07	2	28.85	0	0.00	29.00	2	6,062	0.03%
2023/08/31	9	24.96	1	24.80	25.05	8	6,104	0.13%
2023/08/28	2	24.00	0	0.00	24.25	2	6,292	0.03%
2023/08/24	0	0.00	6	24.19	24.30	-6	6,290	-0.10%
2023/08/22	3	24.30	0	0.00	24.45	3	6,381	0.05%
2023/08/21	0	0.00	1	25.00	24.80	-1	6,462	-0.02%
2023/08/18	0	0.00	1	25.45	25.00	-1	6,515	-0.02%
2023/08/17	10	25.51	0	0.00	25.65	10	6,532	0.15%
2023/08/14	0	0.00	0.6	24.80	24.60	-0.6	6,666	-0.01%
2023/08/10	2	26.20	3	25.85	25.80	-1	6,619	-0.02%
2023/08/09	1	27.05	0	0.00	27.00	1	6,591	0.02%
2023/08/08	1	28.00	0	0.00	27.40	1	6,579	0.02%
2023/08/04	0	0.00	3	28.00	28.00	-3	6,542	-0.05%
2023/07/31	11	27.97	11.2	28.82	27.90	-0.2	6,381	0.00%
2023/07/28	0	0.00	2	28.48	28.70	-2	6,338	-0.03%
2023/07/27	5	30.13	2	31.00	29.20	3	6,220	0.05%
2023/07/26	5	30.08	33	29.81	29.30	-28	5,948	-0.47%
2023/07/25	1	29.00	11.8	28.03	29.15	-10.8	5,370	-0.20%
2023/07/24	15	25.98	21	26.52	26.50	-6	5,090	-0.12%
2023/07/21	5	26.05	62	25.95	26.15	-57	4,928	-1.16%
2023/07/20	68.2	28.14	21	27.07	26.85	47.2	4,859	0.97%
2023/07/19	30	28.85	3	28.52	27.50	27	4,650	0.58%
2023/07/18	23	29.13	37.6	29.50	29.50	-14.6	4,402	-0.33%
2023/07/17	27	26.09	9	24.76	26.85	18	4,157	0.43%
2023/07/14	12	24.82	6	24.71	24.55	6	3,838	0.16%
2023/07/13	13	24.80	13	23.80	23.80	0	3,682	0.00%
2023/07/12	2	24.20	24	25.21	24.15	-22	3,666	-0.60%
2023/07/11	15	23.90	15.8	25.05	25.05	-0.8	3,541	-0.02%
2023/07/10	0	0.00	22	23.39	23.40	-22	3,324	-0.66%
2023/07/05	0	0.00	2	21.45	21.50	-2	3,299	-0.06%
2023/07/04	0	0.00	3	21.13	21.15	-3	3,270	-0.09%
2023/07/03	6	20.20	0	0.00	20.40	6	3,234	0.19%
2023/06/28	10	20.00	0	0.00	19.60	10	3,695	0.27%
2023/06/26	0	0.00	0	20.05	20.00	0	3,721	0.00%
2023/06/16	10	20.35	0	0.00	20.25	10	3,668	0.27%
2023/06/14	10	19.75	0	0.00	19.70	10	3,609	0.28%
2023/06/13	10	19.35	0	0.00	19.50	10	3,595	0.28%
2023/06/09	0.4	19.83	0	0.00	20.10	0.4	3,505	0.01%
2023/06/08	6	20.20	5	21.35	20.10	1	3,447	0.03%
2023/06/07	7	22.22	3.2	22.47	22.30	3.8	3,249	0.12%
2023/06/06	9	21.84	11	21.35	21.55	-2	3,084	-0.06%
2023/06/05	3	21.10	8	21.35	21.35	-5	2,983	-0.17%
2023/06/02	0	0.00	0	20.50	20.35	0	2,870	0.00%
2023/05/29	0	18.90	0	0.00	18.85	0	2,727	0.00%
2023/05/26	1	20.40	2	19.53	19.20	-1	2,696	-0.04%
2023/05/25	6	20.37	0	0.00	20.35	6	2,608	0.23%
2023/05/24	0	0.00	2	19.45	19.55	-2	2,510	-0.08%
2023/05/22	0	0.00	2	20.75	20.80	-2	2,397	-0.08%
2023/05/19	10	20.00	0	0.00	19.70	10	2,301	0.43%
2023/05/18	0	0.00	1	19.30	19.35	-1	2,206	-0.05%
2023/05/12	1	18.75	1	19.30	19.30	0	2,117	0.00%
2023/05/11	1	18.75	1	19.30	18.75	0	2,091	0.00%
2023/05/10	0	0.00	2	19.25	19.10	-2	2,061	-0.10%
2023/05/08	0	0.00	1	19.25	19.25	-1	2,018	-0.05%
2023/05/03	1	18.85	0	0.00	18.85	1	1,936	0.05%
2023/04/28	3	18.47	0	0.00	18.75	3	1,908	0.16%
2023/04/27	1	18.10	0	0.00	18.05	1	1,877	0.05%
2023/04/21	4	18.70	3	18.50	18.00	1	1,873	0.05%
2023/04/20	1	18.65	1	18.90	18.65	0	1,834	0.00%
2023/04/18	5	19.33	6	19.07	18.65	-1	1,794	-0.06%
2023/04/17	4	19.68	3	19.80	19.50	1	1,758	0.06%
2023/04/14	1	19.20	3	19.33	19.85	-2	1,736	-0.12%
2023/04/13	5	18.80	5	18.40	18.40	0	1,582	0.00%
2023/04/12	2	18.70	0	0.00	18.70	2	1,517	0.13%
2023/04/11	0	0.00	10	17.85	17.85	-10	1,406	-0.71%
2023/04/07	1	17.05	3	17.12	17.05	-2	1,253	-0.16%
2023/04/06	1	17.00	1	17.00	17.00	0	1,236	0.00%
2023/03/31	1	16.95	1	17.05	16.95	0	1,197	0.00%
2023/03/30	1	17.05	1	17.25	17.10	0	1,148	0.00%
2023/03/20	0	0.00	13	14.87	15.10	-13	698	-1.86%
2023/03/17	1	14.55	0	0.00	14.50	1	715	0.14%
2023/03/16	10	14.60	0	0.00	14.40	10	723	1.38%
2023/03/15	1	14.75	0	0.00	14.75	1	719	0.14%
2023/03/14	1	14.70	0	0.00	14.75	1	723	0.14%
2023/03/08	0	0.00	10	15.10	15.10	-10	730	-1.37%
2023/03/07	0	0.00	15	14.99	15.00	-15	727	-2.06%
2023/03/03	1	14.70	0	0.00	14.70	1	758	0.13%
2023/03/02	10	14.65	0	0.00	14.65	10	768	1.30%
2023/03/01	6	14.71	1	14.75	14.75	5	770	0.65%
2023/02/24	5	14.76	0	0.00	14.70	5	771	0.65%
2023/02/23	0	0.00	1	15.10	15.05	-1	766	-0.13%
2023/02/21	1	15.05	0	0.00	15.05	1	787	0.13%
2023/02/13	1	14.60	8.8	14.61	14.70	-7.8	875	-0.89%
2023/02/07	2	14.93	0	0.00	14.95	2	961	0.21%
2023/02/03	1	15.25	0	0.00	15.00	1	984	0.10%
2023/02/02	1	15.20	0	0.00	15.20	1	982	0.10%
2023/01/31	10	15.50	0	0.00	15.55	10	1,005	0.99%
2023/01/17	0	0.00	2	15.05	14.95	-2	1,089	-0.18%
2023/01/12	2	14.98	5	15.16	14.85	-3	1,220	-0.25%
2023/01/11	3	14.85	1	15.15	14.85	2	1,201	0.17%
2023/01/10	1	14.85	0	0.00	14.75	1	1,180	0.08%
2023/01/06	2	15.10	0	0.00	15.05	2	1,151	0.17%
2023/01/05	4	15.50	4	15.65	15.40	0	1,135	0.00%
2023/01/04	1	14.80	1	15.20	15.45	0	1,091	0.00%
2023/01/03	0	0.00	2	14.50	14.45	-2	1,023	-0.20%
2022/12/22	0	0.00	0.4	14.45	14.40	-0.4	1,055	-0.03%
2022/12/20	1	14.30	0	0.00	13.95	1	1,079	0.09%
2022/12/16	0	0.00	2	14.60	14.50	-2	1,112	-0.18%
2022/12/15	3	14.67	0	0.00	14.75	3	1,133	0.26%
2022/12/12	0	0.00	4	14.63	14.75	-4	1,352	-0.30%
2022/12/09	0	0.00	8	14.51	14.40	-8	1,516	-0.53%
2022/12/07	0	0.00	2	13.93	13.85	-2	1,739	-0.12%
2022/12/06	1	14.10	0	0.00	14.00	1	1,880	0.05%
2022/12/01	0	0.00	5	14.43	14.40	-5	1,870	-0.27%
2022/11/25	2	13.98	25	14.04	14.10	-23	1,838	-1.25%
2022/11/24	3	13.93	0	0.00	13.90	3	1,806	0.17%
2022/11/21	1	13.70	0	0.00	13.65	1	1,786	0.06%
2022/11/18	1	13.95	0	0.00	13.65	1	1,782	0.06%
2022/11/17	1	13.90	0	0.00	13.80	1	1,770	0.06%
2022/11/16	6	14.38	0	0.00	13.90	6	1,754	0.34%
2022/11/15	3	14.87	0	0.00	14.75	3	1,716	0.17%
2022/11/11	4	14.95	0	0.00	15.00	4	1,697	0.24%
2022/11/09	1	15.35	2	15.48	15.05	-1	1,671	-0.06%
2022/11/08	3	15.20	0	0.00	15.40	3	1,662	0.18%
2022/11/07	20	15.67	2	15.55	15.45	18	1,638	1.10%
2022/11/04	2	14.88	0	0.00	14.95	2	1,592	0.13%
2022/11/03	1	14.65	1	15.15	15.15	0	1,582	0.00%
2022/11/01	0	0.00	2	14.88	14.90	-2	1,551	-0.13%
2022/10/31	0	0.00	1	14.25	14.20	-1	1,532	-0.07%
2022/10/28	1	14.50	0	0.00	14.05	1	1,527	0.07%
2022/10/27	1	14.50	0	0.00	14.65	1	1,507	0.07%
2022/10/26	1	14.55	2	14.68	14.45	-1	1,482	-0.07%
2022/10/25	1	14.90	1	15.00	15.20	0	1,436	0.00%
2022/10/24	1	14.80	4	14.79	15.15	-3	1,372	-0.22%
2022/10/21	3	13.92	2	14.33	14.15	1	1,266	0.08%
2022/10/20	0	0.00	3	13.10	13.30	-3	1,204	-0.25%
2022/10/11	2	13.40	0	0.00	13.35	2	1,170	0.17%
2022/10/07	1	13.90	0	0.00	13.80	1	1,160	0.09%
2022/10/06	2	13.83	2	14.05	14.00	0	1,156	0.00%
2022/09/22	2	14.73	0	0.00	14.60	2	1,025	0.20%
2022/09/19	1	15.75	0.9	16.00	15.70	0.1	831	0.01%
2022/09/16	2	16.13	4	16.09	16.00	-2	744	-0.27%
2022/09/15	3	15.63	2	15.88	16.00	1	547	0.18%
2022/09/13	2	15.13	1	15.00	14.90	1	288	0.35%
2022/09/12	0	0.00	11	13.95	14.20	-11	145	-7.56%
2022/09/07	1	12.75	0	0.00	12.75	1	142	0.70%
2022/09/06	1	12.85	0	0.00	12.90	1	145	0.69%
2022/09/05	2	12.95	0	0.00	12.85	2	149	1.34%
2022/08/31	0	0.00	1	13.00	13.05	-1	154	-0.65%
2022/08/30	0	0.00	1	13.00	13.00	-1	157	-0.63%
2022/08/29	3	12.78	0	0.00	12.85	3	158	1.89%
2022/08/26	6	12.94	0	0.00	13.00	6	160	3.73%
2022/08/18	0	0.00	7	12.95	12.90	-7	165	-4.24%
2022/08/17	5	12.67	0	0.00	12.65	5	160	3.12%
2022/08/16	2	12.70	0	0.00	12.70	2	163	1.23%
2022/08/15	0	0.00	1	12.60	12.75	-1	168	-0.60%
2022/08/12	1	12.45	0	0.00	12.45	1	165	0.60%
2022/08/10	0	0.00	1	12.25	12.20	-1	159	-0.63%
2022/08/09	0	0.00	1	12.15	12.15	-1	157	-0.64%
2022/08/08	1	12.00	0	0.00	12.00	1	159	0.63%
2022/08/05	1	12.05	0	0.00	12.15	1	160	0.62%
2022/08/02	0	0.00	9	12.26	12.30	-9	172	-5.21%
2022/07/29	0	0.00	0.4	12.29	12.30	-0.4	174	-0.23%
2022/07/20	1	12.00	0	0.00	12.00	1	196	0.51%
2022/07/08	0	0.00	4	12.20	12.25	-4	333	-1.20%
2022/07/07	1	12.05	0	0.00	12.05	1	337	0.30%
2022/07/06	0	0.00	1	12.30	11.95	-1	337	-0.30%
2022/07/05	5	12.42	0	0.00	12.40	5	337	1.48%
2022/07/04	2	12.33	0	0.00	12.25	2	341	0.58%
2022/06/27	0	0.00	1	13.35	13.30	-1	342	-0.29%
2022/06/24	1	13.10	0	0.00	13.10	1	339	0.29%
2022/06/21	0	0.00	2	13.20	13.35	-2	340	-0.59%
2022/06/17	2	13.20	0	0.00	13.35	2	340	0.59%
2022/06/15	0	0.00	3	13.32	13.60	-3	334	-0.90%
2022/06/14	0	0.00	3	13.23	13.20	-3	333	-0.90%
2022/06/10	0	0.00	7	13.49	13.45	-7	337	-2.07%
2022/05/16	0	0.00	3	12.35	12.30	-3	328	-0.91%
2022/05/12	0	0.00	1.6	12.50	12.20	-1.6	328	-0.49%
2022/05/05	0.3	13.55	0	0.00	13.55	0.3	318	0.09%
2022/04/22	0	0.00	5	14.38	14.35	-5	300	-1.67%
2022/04/20	0.5	14.50	0	0.00	14.60	0.5	298	0.17%
2022/04/19	0	0.00	5	14.63	14.60	-5	289	-1.73%
2022/04/11	0	0.00	2	13.40	13.20	-2	200	-1.00%
2022/03/30	0	0.00	1.6	13.33	13.35	-1.6	202	-0.79%
2022/03/28	2	13.30	0	0.00	13.30	2	203	0.98%
2022/03/22	0.2	13.25	0	0.00	13.25	0.2	220	0.10%
2022/01/20	1	14.05	1	13.90	14.00	0	341	0.00%
2022/01/18	3	14.03	0	0.00	14.00	3	345	0.87%
2022/01/04	4	14.39	0	0.00	14.40	4	388	1.03%
2022/01/03	0	0.00	7	14.56	14.50	-7	392	-1.78%
2021/12/24	1	14.45	0	0.00	14.45	1	436	0.23%
2021/12/07	0.2	14.55	0	0.00	14.50	0.2	457	0.04%
2021/11/30	0.2	14.15	0	0.00	14.10	0.2	493	0.04%
2021/11/26	1	14.40	0	0.00	14.40	1	502	0.20%
2021/11/24	1	14.50	0.1	14.50	14.50	0.9	516	0.17%
2021/11/16	1	14.50	0	0.00	14.40	1	1,041	0.10%
2021/11/15	1	14.90	0	0.00	15.00	1	1,027	0.10%
2021/11/11	1	15.35	1	15.45	15.40	0	1,052	0.00%
2021/11/10	3	15.40	2	15.68	15.35	1	1,054	0.09%
2021/11/09	2	14.98	0	0.00	14.95	2	1,056	0.19%
2021/11/04	0	0.00	1	15.15	15.25	-1	1,066	-0.09%
2021/11/02	3	14.92	0	0.00	14.60	3	1,063	0.28%
2021/10/28	1	14.45	0	0.00	14.45	1	1,080	0.09%
2021/10/22	0	0.00	2	14.28	14.15	-2	1,133	-0.18%
2021/10/19	1	14.10	0	0.00	14.30	1	1,165	0.09%
2021/10/18	0.2	14.00	0	0.00	14.05	0.2	1,186	0.02%
2021/10/01	1	14.35	0	0.00	14.00	1	1,283	0.08%
2021/09/29	2	14.68	2	14.85	14.50	0	1,305	0.00%
2021/09/28	0	0.00	2	14.70	14.90	-2	1,313	-0.15%
2021/09/27	0	0.00	1	14.55	14.45	-1	1,316	-0.08%
2021/09/15	0	0.00	10	14.15	14.20	-10	1,550	-0.65%
2021/09/13	0	0.00	3	14.35	14.30	-3	1,598	-0.19%
2021/09/10	3	13.73	12	13.89	13.80	-9	1,616	-0.56%
2021/09/09	0	0.00	1	13.65	13.75	-1	1,658	-0.06%
2021/09/08	2	13.50	0	0.00	13.40	2	1,690	0.12%
2021/09/07	1	13.40	1	13.55	13.70	0	1,850	0.00%
2021/09/06	2	13.70	0	0.00	13.45	2	1,934	0.10%
2021/09/03	2	13.58	1	13.75	13.70	1	1,992	0.05%
2021/09/01	3	14.00	0	0.00	13.90	3	2,026	0.15%
2021/08/31	0	0.00	4	13.90	13.95	-4	2,020	-0.20%
2021/08/27	1	13.40	1	13.55	13.50	0	2,070	0.00%
2021/08/26	1	13.25	0	0.00	13.35	1	2,079	0.05%
2021/08/17	1	12.80	0	0.00	12.50	1	2,205	0.05%
2021/08/16	12	13.56	0	0.00	13.50	12	2,175	0.55%
2021/08/12	0	0.00	1	13.90	13.70	-1	1,801	-0.06%
2021/08/11	4	13.78	1	13.95	13.50	3	1,946	0.15%
2021/08/09	7	14.57	0	0.00	14.40	7	2,025	0.35%
2021/08/06	3	15.17	0	0.00	15.05	3	2,066	0.15%
2021/08/04	2	15.43	0	0.00	15.40	2	2,229	0.09%
2021/08/03	10	15.85	2	15.83	15.75	8	2,344	0.34%
2021/08/02	2	15.43	1	15.60	15.60	1	2,419	0.04%
2021/07/29	2	15.58	0	0.00	15.60	2	2,589	0.08%
2021/07/27	2	16.00	21	15.90	15.85	-19	2,833	-0.67%
2021/07/22	4	15.75	0	0.00	15.45	4	3,211	0.12%
2021/07/21	28	16.45	29	15.72	15.70	-1	3,397	-0.03%
2021/07/19	1	16.15	1	16.05	16.25	0	3,603	0.00%
2021/07/16	2	16.00	1	16.00	16.05	1	3,842	0.03%
2021/07/15	2	15.85	3	15.98	16.05	-1	3,916	-0.03%
2021/07/14	1	15.15	0	0.00	15.20	1	3,981	0.03%
2021/07/13	1	15.65	0	0.00	15.55	1	4,091	0.02%
2021/07/12	4	16.14	7	15.79	15.75	-3	4,213	-0.07%
2021/07/09	3	16.37	2	16.30	16.25	1	4,344	0.02%
2021/07/08	0	0.00	7	16.94	17.05	-7	4,494	-0.16%
2021/07/07	0	0.00	1	17.05	16.70	-1	4,949	-0.02%
2021/07/06	1	17.20	0	0.00	16.80	1	5,032	0.02%
2021/07/05	5	17.18	5	17.28	17.10	0	5,103	0.00%
2021/07/02	20	17.56	15	17.25	17.25	5	5,174	0.10%
2021/07/01	1	17.45	5	17.45	17.25	-4	5,207	-0.08%
2021/06/30	19	18.14	6	17.98	17.90	13	5,214	0.25%
2021/06/29	4	17.74	10	17.80	17.95	-6	5,196	-0.12%
2021/06/28	3	17.47	10	17.45	17.80	-7	5,153	-0.14%
2021/06/23	1	16.65	0	0.00	16.65	1	5,138	0.02%
2021/06/22	4	16.96	2	17.23	16.85	2	5,163	0.04%
2021/06/21	3	16.75	4	16.59	16.40	-1	5,185	-0.02%
2021/06/18	5	17.17	2	17.08	17.00	3	5,292	0.06%
2021/06/17	1	17.85	0	0.00	17.70	1	5,543	0.02%
2021/06/16	8	17.81	6	17.73	18.25	2	5,721	0.03%
2021/06/15	7	17.49	7	17.60	18.30	0	5,602	0.00%
2021/06/11	0	0.00	1	16.75	16.65	-1	5,554	-0.02%
2021/06/10	1	16.30	0	0.00	16.20	1	5,516	0.02%
2021/06/09	2	15.65	1	15.65	15.70	1	5,506	0.02%
2021/06/07	2	15.90	1	15.90	15.95	1	5,561	0.02%
2021/06/04	1	16.60	2	16.43	16.45	-1	5,641	-0.02%
2021/06/02	2	16.18	2	16.25	16.10	0	5,646	0.00%
2021/06/01	3	16.17	3	16.15	16.25	0	5,651	0.00%
2021/05/31	29	16.36	27	16.21	16.20	2	5,684	0.04%
2021/05/28	2	15.93	6	16.32	16.00	-4	5,697	-0.07%
2021/05/27	2	15.60	2	15.68	15.55	0	5,722	0.00%
2021/05/26	1	15.55	1	15.70	15.55	0	5,742	0.00%
2021/05/25	1	15.65	1	15.70	15.50	0	5,781	0.00%
2021/05/24	5	15.22	3	15.27	15.30	2	5,784	0.03%
2021/05/21	1	15.15	0	0.00	15.40	1	5,791	0.02%
2021/05/19	9	16.00	0	0.00	15.95	9	5,796	0.16%
2021/05/18	2	13.98	1	15.05	15.15	1	5,722	0.02%
2021/05/17	1	14.75	0	0.00	13.80	1	5,750	0.02%
2021/05/14	22	15.44	22	15.30	15.30	0	5,725	0.00%
2021/05/13	5	14.89	8	14.91	15.10	-3	5,788	-0.05%
2021/05/12	5	16.90	0	0.00	15.95	5	5,692	0.09%
2021/05/11	5	18.27	23	18.36	17.70	-18	5,624	-0.32%
2021/05/10	4	19.55	3	19.32	19.10	1	5,511	0.02%
2021/05/07	4	19.85	6	19.72	20.05	-2	5,438	-0.04%
2021/05/06	10	20.57	1	20.00	19.95	9	5,368	0.17%
2021/05/05	6	20.81	7	21.11	20.65	-1	5,263	-0.02%
2021/05/04	5	19.78	3	19.82	20.15	2	5,150	0.04%
2021/05/03	19	22.41	17	21.94	21.65	2	5,018	0.04%
2021/04/29	10	22.01	0	0.00	22.55	10	4,942	0.20%
2021/04/28	13	22.67	12.2	22.88	22.45	0.9	4,832	0.02%
2021/04/27	17	22.16	14	22.17	21.80	3	4,651	0.06%
2021/04/26	5	20.52	11	21.20	21.60	-6	4,464	-0.13%
2021/04/23	23	20.65	19	20.06	19.95	4	4,357	0.09%
2021/04/22	18	20.93	12	21.02	20.50	6	4,276	0.14%
2021/04/21	0	0.00	3	19.53	19.75	-3	4,032	-0.07%
2021/04/20	24	19.44	23	19.26	19.25	1	3,954	0.03%
2021/04/19	2	19.18	4	19.46	19.20	-2	3,897	-0.05%
2021/04/16	11	19.06	12	19.21	19.25	-1	3,795	-0.03%
2021/04/15	4	18.36	5.1	18.21	18.55	-1.1	3,664	-0.03%
2021/04/14	41	17.67	58	17.63	18.05	-17	3,520	-0.48%
2021/04/13	39	17.29	25	17.81	17.35	14	3,368	0.42%
2021/04/12	15	16.29	26	16.30	16.55	-11	2,927	-0.38%
2021/04/09	24	16.83	19	16.67	16.70	5	2,864	0.17%
2021/04/08	2	16.40	3	16.58	16.70	-1	2,814	-0.04%
2021/04/07	10	15.80	1	15.85	15.80	9	2,755	0.33%
2021/04/06	1	15.25	1	15.45	15.55	0	2,753	0.00%
2021/04/01	8	15.45	12	15.19	15.20	-4	2,743	-0.15%
2021/03/31	3	15.40	0	0.00	15.30	3	2,760	0.11%
2021/03/30	1	15.00	1	15.05	14.95	0	2,870	0.00%
2021/03/29	0	0.00	196	14.84	14.95	-196	2,884	-6.80%	大賣/鉅額交易
2021/03/26	0	0.00	10	14.75	14.75	-10	3,012	-0.33%
2021/03/25	42.1	14.88	49	14.70	14.70	-7	3,255	-0.21%
2021/03/24	5	14.67	55	14.62	14.70	-50	3,505	-1.43%
2021/03/23	34	15.60	108	15.04	14.95	-74	3,467	-2.13%	大賣/
2021/03/22	521.1	16.97	213	16.49	16.15	308.1	3,367	9.15%	大買/大賣/鉅額交易
2021/03/19	1	14.95	22	15.48	16.15	-21	3,085	-0.68%
2021/03/18	0	0.00	10	14.63	14.70	-10	2,892	-0.35%
2021/03/16	24	14.47	24	14.30	14.30	0	2,856	0.00%
2021/03/15	25	14.42	30	14.37	14.35	-5	2,873	-0.17%
2021/03/12	2	14.33	0	0.00	14.35	2	2,875	0.07%
2021/03/11	1	14.35	0	0.00	14.45	1	2,888	0.03%
2021/03/10	6	14.53	9	14.44	14.20	-3	2,882	-0.10%
2021/03/09	30	14.07	31	13.92	13.90	-1	2,833	-0.04%
2021/03/08	29	13.80	30	13.95	13.95	-1	2,876	-0.03%
2021/03/05	31	13.76	27	13.61	13.60	4	3,066	0.13%
2021/03/04	32	14.11	32	13.91	13.90	0	3,212	0.00%
2021/03/03	10	13.85	4	13.88	13.85	6	3,231	0.19%
2021/03/02	61	13.69	29	13.60	13.55	32	3,233	0.99%
2021/02/26	0	0.00	1	13.40	13.50	-1	3,222	-0.03%
2021/02/25	0	0.00	4	13.34	13.45	-4	3,205	-0.12%
2021/02/24	1	13.05	0	0.00	13.10	1	3,203	0.03%
2021/02/23	1	13.25	1	13.35	13.25	0	3,195	0.00%
2021/02/22	4	12.79	5	13.04	13.10	-1	3,197	-0.03%
2021/02/19	0	0.00	1	12.80	12.80	-1	3,173	-0.03%
2021/02/18	42	12.72	1	12.75	13.00	41	3,167	1.29%
2021/02/17	0	0.00	4	12.65	12.65	-4	3,113	-0.13%
2021/01/27	1	10.95	0	0.00	11.05	1	3,452	0.03%
2021/01/26	5	11.13	3	11.03	11.00	2	3,527	0.06%
2021/01/13	4	11.86	0	0.00	11.80	4	4,229	0.09%
2021/01/11	2	12.25	0	0.00	12.35	2	4,440	0.05%
2021/01/07	2	12.85	0	0.00	12.85	2	4,576	0.04%
2021/01/05	2	13.65	5	13.50	13.30	-3	4,633	-0.06%
2021/01/04	5	13.50	0	0.00	13.45	5	4,628	0.11%
2020/12/31	2	13.30	2	13.75	13.35	0	4,593	0.00%
2020/12/30	0	0.00	1	13.50	13.40	-1	4,562	-0.02%
2020/12/29	1	13.40	1	13.75	13.30	0	4,537	0.00%
2020/12/28	0	0.00	2	13.45	13.40	-2	4,491	-0.04%
2020/12/25	2	13.53	0	0.00	13.60	2	4,458	0.04%
2020/12/24	4	13.91	1	14.25	13.60	3	4,406	0.07%
2020/12/23	0	0.00	1	12.90	13.00	-1	4,258	-0.02%
2020/12/22	7	13.41	16	13.09	12.70	-9	4,232	-0.21%
2020/12/21	17	14.05	13	14.43	13.95	4	4,085	0.10%
2020/12/18	13	13.91	6	13.54	14.00	7	3,829	0.18%
2020/12/14	2	12.35	1	12.30	12.50	1	3,551	0.03%
2020/12/11	2	12.30	0	0.00	12.05	2	3,545	0.06%
2020/12/09	2	12.40	0	0.00	12.30	2	3,520	0.06%
2020/12/08	2	12.68	0	0.00	12.75	2	3,502	0.06%
2020/12/07	5	12.84	0	0.00	12.65	5	3,516	0.14%
2020/12/04	1	12.75	1	13.05	12.85	0	3,563	0.00%
2020/12/03	3	12.98	0	0.00	12.80	3	3,559	0.08%
2020/12/02	1	13.20	1	13.50	13.10	0	3,550	0.00%
2020/12/01	3	13.83	0	13.70	13.30	3	3,494	0.09%
2020/11/30	5	13.15	3.5	13.64	13.85	1.5	3,306	0.05%
2020/11/27	0	0.00	2	12.30	12.60	-2	3,150	-0.06%
2020/11/26	0	0.00	18	12.15	12.25	-18	3,087	-0.58%
2020/11/25	0	0.00	3	11.93	11.95	-3	3,047	-0.10%
2020/11/24	0	0.00	1	11.75	11.65	-1	2,989	-0.03%
2020/11/23	0	0.00	75	11.72	11.75	-75	2,984	-2.51%
2020/11/19	0	0.00	1	11.65	11.50	-1	2,990	-0.03%
2020/11/18	0	0.00	1	11.35	11.55	-1	2,968	-0.03%
2020/11/17	2	10.90	0	0.00	11.10	2	2,950	0.07%
2020/11/16	1	11.35	0	0.00	11.05	1	2,950	0.03%
2020/11/12	18	11.20	2	11.23	11.25	16	3,043	0.53%
2020/11/11	4	10.71	2	10.78	10.95	2	3,011	0.07%
2020/11/10	28	11.11	6	11.01	10.80	22	2,978	0.74%
2020/11/09	4	11.69	0	0.00	11.50	4	2,722	0.15%
2020/11/06	7	11.96	7	11.98	11.80	0	2,685	0.00%
2020/11/05	7	11.77	0	0.00	11.75	7	2,549	0.27%
2020/11/04	0	0.00	1	11.80	11.80	-1	2,530	-0.04%
2020/11/03	10	11.80	0	0.00	12.00	10	2,501	0.40%
2020/11/02	22	11.78	1	11.85	11.80	21	2,423	0.87%
2020/10/30	23	12.06	10	12.50	12.15	13	2,370	0.55%
2020/10/29	5	11.95	9	12.25	12.25	-4	2,303	-0.17%
2020/10/28	10	12.10	15	12.40	12.10	-5	2,197	-0.23%
2020/10/27	1	12.00	7	12.04	12.00	-6	2,111	-0.28%
2020/10/26	2	12.60	119	12.18	11.90	-117	2,034	-5.75%	大賣/鉅額交易
2020/10/23	0	0.00	54	11.38	11.50	-54	1,735	-3.11%
2020/10/22	0	0.00	11	11.27	10.95	-11	1,670	-0.66%
2020/10/21	0	0.00	1	11.20	11.05	-1	1,645	-0.06%
2020/10/20	15	11.29	77.4	11.45	11.10	-62.4	1,598	-3.90%
2020/10/19	10	11.05	31	11.18	11.25	-21	1,435	-1.46%
2020/10/16	6	11.18	35	11.19	10.90	-29	1,345	-2.16%
2020/10/15	0	0.00	46	11.15	11.15	-46	1,280	-3.59%
2020/10/14	5	10.65	40	10.53	10.60	-35	1,165	-3.00%
2020/10/12	0	0.00	26	10.01	9.99	-26	1,043	-2.49%
2020/10/08	1	9.60	1	9.68	9.68	0	1,014	0.00%
2020/10/07	0	0.00	1	9.79	9.68	-1	1,016	-0.10%
2020/10/06	2	9.56	0	0.00	9.57	2	1,007	0.20%
2020/09/30	0.5	9.22	0	0.00	9.22	0.5	1,026	0.04%
2020/09/21	0	0.00	2	10.15	9.97	-2	1,011	-0.20%
2020/09/18	0	0.00	2	10.10	9.97	-2	995	-0.20%
2020/09/14	2	9.75	0	0.00	9.85	2	912	0.22%
2020/09/11	15	9.80	0	0.00	9.74	15	897	1.67%
2020/09/09	1	9.94	10	10.25	9.96	-9	845	-1.06%
2020/09/08	2	9.80	0	0.00	9.80	2	751	0.27%
2020/09/07	0	0.00	6	10.08	9.91	-6	720	-0.83%
2020/09/04	1	9.52	0	0.00	9.53	1	663	0.15%
2020/09/03	1	9.84	1	9.60	9.61	0	652	0.00%
2020/09/02	1	9.34	0	0.00	9.48	1	617	0.16%
2020/08/18	0	0.00	6	9.00	9.50	-6	369	-1.62%
2020/06/10	0	0.00	7	8.33	8.30	-7	244	-2.86%
2020/05/13	0	0.00	0.2	7.80	7.85	-0.2	225	-0.09%
2020/03/24	0	0.00	7	6.20	6.25	-7	273	-2.56%
2020/03/20	0	0.00	8	6.10	6.18	-8	275	-2.91%
2020/03/19	0	0.00	22	5.81	5.83	-22	278	-7.90%
2020/02/12	10	8.67	0	0.00	8.69	10	376	2.66%
2020/01/07	0	0.00	11	9.45	9.45	-11	392	-2.80%
2019/12/27	10	9.32	0	0.00	9.28	10	391	2.56%
2019/12/23	2	9.76	5	9.73	9.65	-3	357	-0.84%
2019/12/11	0	0.00	21.6	9.43	9.44	-21.6	309	-6.98%
2019/12/10	2	9.58	2	9.87	9.63	0	298	0.00%
2019/10/16	5	8.25	0	0.00	8.32	5	108	4.62%
2019/09/03	1	8.10	0	0.00	8.16	1	95	1.04%
2019/08/23	4	8.15	0	0.00	8.17	4	98	4.06%
2019/08/08	10	8.14	0	0.00	8.16	10	112	8.90%
2019/07/25	5	8.19	0	0.00	8.18	5	105	4.73%
2019/07/01	5	8.46	0	0.00	8.44	5	124	4.02%
2019/06/27	0	0.00	0	8.50	8.55	0	135	-0.01%
2019/06/10	0	0.00	4	8.42	8.44	-4	137	-2.92%
2019/04/03	0	0.00	5	8.60	8.65	-5	124	-4.02%
2019/04/02	9	8.65	0	0.00	8.72	9	118	7.58%
2019/01/25	3	8.44	0	0.00	8.44	3	199	1.50%
2018/11/30	5	8.83	0	0.00	8.84	5	231	2.16%
2018/10/31	3	7.85	0	0.00	7.90	3	161	1.86%
2018/10/26	10	7.80	0	0.00	7.77	10	158	6.31%
2018/09/19	3	9.00	0	0.00	8.93	3	169	1.77%
2018/09/14	5	8.86	0	0.00	8.89	5	165	3.02%
2018/09/12	1	8.70	0	0.00	8.77	1	171	0.58%
2018/08/27	10	8.98	0	0.00	9.00	10	275	3.64%
2018/08/24	0	0.00	6	9.06	9.05	-6	312	-1.92%
2018/08/15	9	8.77	0	0.00	8.78	9	309	2.91%
2018/08/10	6	9.01	0	0.00	9.08	6	304	1.97%
2018/07/19	3	9.03	0	0.00	9.03	3	388	0.77%
2018/06/27	0	0.00	1	9.51	9.42	-1	1,374	-0.07%
2018/06/21	0	0.00	15	9.80	9.80	-15	1,419	-1.06%
2018/06/20	15	9.70	0	0.00	9.70	15	1,421	1.05%
2018/06/19	6	9.68	3	9.68	9.68	3	1,417	0.21%
2018/06/15	6	9.66	0	0.00	9.72	6	1,416	0.42%
2018/06/14	5	9.72	0	0.00	9.72	5	1,413	0.35%
2018/06/13	5	9.77	0	0.00	9.88	5	1,409	0.35%
2018/06/12	18	9.85	0	0.00	9.80	18	1,392	1.29%
2018/06/11	6	9.98	0	0.00	9.88	6	1,384	0.43%
2018/06/07	10	9.72	40	9.72	9.73	-30	1,362	-2.20%
2018/06/06	40	9.75	14	9.75	9.75	26	1,375	1.89%
2018/06/04	0	0.00	143	9.84	9.86	-143	1,366	-10.46%	大賣/鉅額交易
2018/05/29	3	9.43	0	0.00	9.42	3	1,321	0.23%
2018/05/28	5	9.36	0	0.00	9.38	5	1,330	0.38%
2018/05/24	10	9.42	0	0.00	9.40	10	1,337	0.75%
2018/05/23	8	9.35	0	0.00	9.41	8	1,337	0.60%
2018/05/22	11	9.36	0	0.00	9.34	11	1,337	0.82%
2018/05/16	65	9.46	0	0.00	9.37	65	1,356	4.79%
2018/05/14	5	9.41	0	0.00	9.43	5	1,374	0.36%
2018/05/11	30	9.55	0	0.00	9.43	30	1,376	2.18%
2018/05/10	0	0.00	24	9.49	9.47	-24	1,372	-1.75%
2018/05/08	11	9.24	0	0.00	9.23	11	1,385	0.79%
2018/05/02	24	9.23	0	0.00	9.33	24	1,580	1.52%
2018/04/30	0	0.00	2	9.52	9.42	-2	1,572	-0.13%
2018/04/27	12	9.37	0	0.00	9.38	12	1,574	0.76%
2018/04/24	0	0.00	18	9.60	9.59	-18	1,592	-1.13%
2018/04/23	11	9.77	0	0.00	9.77	11	1,591	0.69%
2018/04/20	0	0.00	3	9.90	9.80	-3	1,599	-0.19%
2018/04/19	5	9.88	0	0.00	9.90	5	1,609	0.31%
2018/04/18	0	0.00	4	9.95	9.95	-4	1,623	-0.25%
2018/04/16	5	9.70	0	0.00	10.00	5	1,626	0.31%
2018/04/13	10	9.90	0	0.00	9.91	10	1,556	0.64%
2018/04/11	5	10.10	0	0.00	10.35	5	1,487	0.34%
2018/04/10	7	10.51	24	11.22	10.45	-17	1,405	-1.21%
2018/04/09	24	9.82	43	10.20	10.50	-19	931	-2.04%
2018/03/27	6	9.17	0	0.00	9.16	6	739	0.81%
2018/03/20	16	9.17	0	0.00	9.20	16	726	2.20%
2018/03/19	1	9.22	0	0.00	9.22	1	725	0.14%
2018/03/13	11	9.23	0	0.00	9.24	11	726	1.51%
2018/03/12	6	9.19	0	0.00	9.25	6	722	0.83%
2018/03/09	3	9.66	0	0.00	9.62	3	717	0.42%
2018/03/08	6	9.67	0	0.00	9.70	6	720	0.83%
2018/03/07	5	9.70	0	0.00	9.68	5	722	0.69%
2018/03/06	5	9.68	0	0.00	9.77	5	730	0.68%
2018/03/05	7	9.70	0	0.00	9.70	7	770	0.91%
2018/02/27	5	9.45	0	0.00	9.46	5	760	0.66%
2018/02/08	4	8.97	0	0.00	9.00	4	766	0.52%
2018/02/05	6	9.66	0	0.00	9.68	6	741	0.81%
2018/02/02	0	0.00	7	9.83	9.87	-7	740	-0.95%
2018/02/01	15	9.90	15	9.85	9.85	0	738	0.00%
2018/01/31	6	9.72	0	0.00	9.88	6	735	0.82%
2018/01/25	0	0.00	6	10.50	10.45	-6	664	-0.90%
2018/01/22	0	0.00	7	9.83	9.89	-7	548	-1.28%
2018/01/19	5	9.82	0	0.00	9.83	5	640	0.78%
2018/01/18	8	9.84	0	0.00	9.81	8	650	1.23%
2018/01/11	0	0.00	17	9.91	9.87	-17	576	-2.95%
2018/01/10	0	0.00	20	9.69	9.63	-20	545	-3.67%
2018/01/05	20	9.35	0	0.00	9.35	20	516	3.87%
2018/01/02	0	0.00	1	9.36	9.30	-1	516	-0.19%