合機 (1618)-大昌券商分點個股進出

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
54.2
漲跌
▼3.1
漲幅
-5.41%
成交量
11,409張
產業
上市電器電纜類股
180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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	5	55.90	24	55.91	54.20	-19	13,506	-0.14%
2024/04/26	40	57.15	40	57.74	57.30	0	13,344	0.00%
2024/04/25	43	56.96	12	57.24	55.60	31	13,004	0.24%
2024/04/24	37	58.64	20	59.52	57.70	17	12,793	0.13%
2024/04/23	91	57.91	80	58.23	55.60	11	12,160	0.09%
2024/04/22	20	61.00	24.2	64.03	57.80	-4.2	11,661	-0.04%
2024/04/19	20	62.86	9.4	63.38	64.20	10.6	11,037	0.10%
2024/04/18	0	0.00	4.8	58.40	58.40	-4.8	10,272	-0.05%
2024/04/17	34	51.02	40.4	51.88	53.10	-6.4	10,142	-0.06%
2024/04/16	95.4	49.22	90	49.66	48.30	5.4	9,770	0.06%
2024/04/15	23.5	45.66	24	46.80	47.35	-0.5	8,461	-0.01%
2024/04/12	9	40.63	20	40.38	43.05	-11	7,923	-0.14%
2024/04/10	1	39.80	7	39.19	39.70	-6	7,632	-0.08%
2024/04/09	25	40.00	24	39.56	39.45	1	7,461	0.01%
2024/04/08	4	38.63	3	38.53	38.95	1	7,147	0.01%
2024/04/03	6	36.65	1	36.30	36.30	5	7,110	0.07%
2024/04/02	18	37.03	0	0.00	37.20	18	7,314	0.25%
2024/04/01	6	37.30	5	37.37	37.45	1	7,316	0.01%
2024/03/29	7	37.26	3	37.25	37.30	4	7,312	0.05%
2024/03/28	8	38.25	7	38.31	38.45	1	7,220	0.01%
2024/03/27	7	38.50	10	38.65	39.25	-3	7,091	-0.04%
2024/03/26	54	39.28	60	39.03	38.55	-6	6,734	-0.09%
2024/03/25	46	37.75	50	37.24	37.20	-4	5,993	-0.07%
2024/03/22	28	36.54	23	36.72	36.65	5	5,764	0.09%
2024/03/21	2	35.00	5	35.26	35.45	-3	5,468	-0.05%
2024/03/20	7	34.47	39	34.78	34.55	-32	5,543	-0.58%
2024/03/19	12	35.63	12	35.88	35.70	0	5,701	0.00%
2024/03/18	3	34.80	3	34.90	34.90	0	5,806	0.00%
2024/03/15	4	34.06	60	35.30	33.90	-56	6,818	-0.82%
2024/03/14	18	34.98	8	35.05	34.75	10	7,454	0.13%
2024/03/13	31	35.10	16	35.49	34.55	15	7,801	0.19%
2024/03/12	24	34.51	28	34.85	34.55	-4	8,379	-0.05%
2024/03/11	2	32.10	4	32.41	32.80	-2	8,693	-0.02%
2024/03/08	5	31.85	3	31.53	31.40	2	8,729	0.02%
2024/03/07	23	33.81	9	34.09	33.65	14	8,700	0.16%
2024/03/06	7	35.76	4.1	36.02	35.40	3	8,734	0.03%
2024/03/05	0	0.00	33	35.06	35.30	-33	8,703	-0.38%
2024/03/04	5	35.12	3	35.13	34.85	2	8,713	0.02%
2024/03/01	78	36.05	86	35.98	35.75	-8	8,597	-0.09%
2024/02/29	88	34.64	63.1	34.66	34.90	25	8,262	0.30%
2024/02/27	17	32.74	53.7	33.77	33.60	-36.7	8,043	-0.46%
2024/02/26	37	33.69	65.1	33.51	32.70	-28.1	7,852	-0.36%
2024/02/23	1	33.25	2	32.93	32.45	-1	7,712	-0.01%
2024/02/22	52	33.23	11	33.00	33.00	41	7,647	0.54%
2024/02/21	0	0.00	1	31.85	31.85	-1	7,517	-0.01%
2024/02/20	2	31.55	1	31.65	31.50	1	7,500	0.01%
2024/02/19	10	32.72	0	0.00	32.45	10	7,511	0.13%
2024/02/16	13	31.85	44	31.71	32.10	-31	7,580	-0.41%
2024/02/15	0	0.00	33	30.69	30.60	-33	7,540	-0.44%
2024/02/05	10	30.40	5	30.50	30.40	5	7,532	0.07%
2024/02/02	5	31.77	12	31.81	31.35	-7	7,577	-0.09%
2024/02/01	16	31.71	13.1	31.36	31.80	2.9	7,544	0.04%
2024/01/31	4	30.03	3	30.05	30.05	1	7,473	0.01%
2024/01/30	2	30.28	3	30.18	30.10	-1	7,475	-0.01%
2024/01/29	4	30.10	4	30.36	30.40	0	7,482	0.00%
2024/01/26	5	29.65	0	0.00	29.65	5	7,477	0.07%
2024/01/25	33	30.00	1	29.95	29.80	32	7,480	0.43%
2024/01/24	3	30.42	2	30.73	30.40	1	7,479	0.01%
2024/01/23	0	0.00	9	30.33	30.25	-9	7,508	-0.12%
2024/01/22	15	29.84	4	30.15	29.85	11	7,517	0.15%
2024/01/19	26	29.68	3	30.17	29.60	23	7,544	0.30%
2024/01/18	2	30.13	2	29.88	29.90	0	7,570	0.00%
2024/01/17	2	30.70	38	30.07	30.15	-36	7,784	-0.46%
2024/01/16	8	30.91	2	30.98	30.65	6	7,853	0.08%
2024/01/15	4	31.73	7	31.74	31.75	-3	7,828	-0.04%
2024/01/12	8	30.81	2	30.65	30.65	6	7,784	0.08%
2024/01/11	12	30.97	2	31.08	30.70	10	7,788	0.13%
2024/01/10	5	30.95	0	0.00	30.60	5	7,793	0.06%
2024/01/09	14	31.31	20	30.96	31.35	-6	7,801	-0.08%
2024/01/08	0	0.00	1	31.50	31.45	-1	7,762	-0.01%
2024/01/05	25	32.42	26	32.84	31.90	-1	7,744	-0.01%
2024/01/04	33	32.29	52	33.04	32.15	-19	7,708	-0.25%
2024/01/03	38	32.60	5	32.36	31.85	33	7,677	0.43%
2024/01/02	21	33.00	61	33.14	32.85	-40	7,661	-0.52%
2023/12/29	33	32.57	35	32.54	32.65	-2	7,617	-0.03%
2023/12/28	91	32.70	96.1	32.78	32.95	-5.1	7,547	-0.07%
2023/12/27	2	31.58	1	31.55	31.30	1	7,423	0.01%
2023/12/26	17	31.06	3	31.05	30.95	14	7,687	0.18%
2023/12/25	19	31.23	6	31.17	30.80	13	8,112	0.16%
2023/12/22	12	31.66	18	31.62	31.30	-6	8,669	-0.07%
2023/12/21	1	31.80	6	31.93	31.75	-5	8,812	-0.06%
2023/12/20	6	32.43	7	32.34	32.35	-1	8,767	-0.01%
2023/12/19	5	32.79	7	32.26	32.35	-2	8,735	-0.02%
2023/12/18	27	33.49	6	33.46	33.25	21	8,681	0.24%
2023/12/15	31	34.31	7	34.57	34.00	24	8,631	0.28%
2023/12/14	30	35.91	138	36.12	35.30	-108	8,502	-1.27%	大賣/鉅額交易
2023/12/13	19	35.65	32	35.78	35.60	-13	8,285	-0.16%
2023/12/12	95	37.77	112.1	37.69	36.90	-17.1	8,080	-0.21%	大賣/
2023/12/11	36	34.62	50.1	35.99	36.30	-14.1	7,104	-0.20%
2023/12/08	21	31.77	19	32.62	33.00	2	6,508	0.03%
2023/12/07	183	31.12	38.1	31.86	30.00	144.9	6,119	2.37%	大買/鉅額交易
2023/12/06	17	31.44	18.8	32.22	33.30	-1.8	5,555	-0.03%
2023/12/05	8	29.86	9.3	30.32	30.30	-1.3	5,240	-0.02%
2023/12/04	5	30.00	3	30.15	29.80	2	5,346	0.04%
2023/12/01	9	29.66	16.4	30.29	29.75	-7.4	5,382	-0.14%
2023/11/30	6	28.63	1	29.15	28.95	5	5,289	0.09%
2023/11/29	34	28.45	1	28.65	28.65	33	5,293	0.62%
2023/11/28	8	27.59	0	0.00	27.85	8	5,278	0.15%
2023/11/27	12	28.02	0	0.00	27.55	12	5,274	0.23%
2023/11/23	5	27.55	2	27.35	27.35	3	5,164	0.06%
2023/11/21	4	27.21	0	0.00	27.30	4	5,164	0.08%
2023/11/20	0	0.00	1	27.30	27.35	-1	5,161	-0.02%
2023/11/17	5	27.55	2	27.50	27.50	3	5,162	0.06%
2023/11/16	27	27.62	7.1	27.88	27.70	19.9	5,162	0.38%
2023/11/15	4	27.94	3	27.85	27.75	1	5,118	0.02%
2023/11/14	0	0.00	3	25.78	25.80	-3	5,005	-0.06%
2023/11/13	0	0.00	2	25.35	25.30	-2	5,008	-0.04%
2023/11/10	3	25.22	13	25.00	25.25	-10	5,020	-0.20%
2023/11/09	4	26.96	0	0.00	27.65	4	4,974	0.08%
2023/11/08	9	27.25	1	27.25	27.25	8	4,985	0.16%
2023/11/07	0	0.00	2	26.75	26.65	-2	5,005	-0.04%
2023/11/06	0	0.00	1	26.60	26.85	-1	5,039	-0.02%
2023/11/01	1	25.85	0	0.00	25.80	1	5,108	0.02%
2023/10/27	2	27.80	0	0.00	27.35	2	5,265	0.04%
2023/10/26	1	28.00	5	28.03	28.05	-4	5,298	-0.08%
2023/10/25	31	29.26	39	29.11	28.50	-8	5,380	-0.15%
2023/10/24	41	27.05	40	27.07	27.90	1	5,453	0.02%
2023/10/23	0	0.00	2	25.30	25.40	-2	5,966	-0.03%
2023/10/18	0	0.00	18	26.44	25.90	-18	6,454	-0.28%
2023/10/17	2	27.25	3	27.20	27.20	-1	6,628	-0.02%
2023/10/16	0	0.00	4	28.13	28.05	-4	6,888	-0.06%
2023/10/11	7	27.71	2	27.60	27.30	5	7,691	0.07%
2023/10/06	2	28.73	0	0.00	28.20	2	7,745	0.03%
2023/10/05	0	0.00	14	29.01	28.75	-14	7,983	-0.18%
2023/10/04	13	28.78	0	0.00	28.65	13	8,210	0.16%
2023/10/03	5	29.26	6	28.88	28.80	-1	8,314	-0.01%
2023/10/02	73	30.43	40	29.93	29.80	33	8,230	0.40%
2023/09/28	49	30.50	51	30.50	30.60	-2	7,985	-0.03%
2023/09/27	45	29.09	59	29.16	28.95	-14	7,567	-0.19%
2023/09/26	7	28.21	64	28.13	28.10	-57	7,037	-0.81%
2023/09/25	1	26.55	0	0.00	26.55	1	6,868	0.01%
2023/09/19	1	28.15	1	27.70	27.70	0	6,820	0.00%
2023/09/18	1	28.75	12	28.53	28.30	-11	6,788	-0.16%
2023/09/15	13	28.68	15	28.44	28.70	-2	6,776	-0.03%
2023/09/14	1	28.80	2	28.68	28.70	-1	6,728	-0.01%
2023/09/13	23	28.57	24	28.31	28.15	-1	6,648	-0.02%
2023/09/12	5	27.55	2	27.53	27.65	3	6,562	0.05%
2023/09/11	17	28.71	8	29.02	27.75	9	6,504	0.14%
2023/09/08	4	28.75	0	0.00	29.00	4	6,194	0.06%
2023/09/07	25	28.77	104	28.34	29.00	-79	6,062	-1.30%	大賣/
2023/09/06	104	27.88	1	28.15	27.65	103	5,916	1.74%	大買/鉅額交易
2023/09/05	5	27.18	5	27.13	27.35	0	5,865	0.00%
2023/09/04	0	0.00	0.6	26.45	26.45	-0.6	5,997	-0.01%
2023/09/01	5	26.75	0	0.00	26.85	5	6,083	0.08%
2023/08/30	0	0.00	1	24.80	24.65	-1	6,205	-0.02%
2023/08/28	0	0.00	1	24.25	24.25	-1	6,292	-0.02%
2023/08/25	0	0.00	8	24.01	24.05	-8	6,292	-0.13%
2023/08/22	2	24.60	0	0.00	24.45	2	6,381	0.03%
2023/08/21	1	24.80	4	24.95	24.80	-3	6,462	-0.05%
2023/08/18	0	0.00	0.1	25.55	25.00	-0.1	6,515	0.00%
2023/08/17	1	25.25	0	0.00	25.65	1	6,532	0.02%
2023/08/16	2	25.10	20	25.00	25.05	-18	6,600	-0.27%
2023/08/15	0	0.00	20	24.91	24.85	-20	6,664	-0.30%
2023/08/14	0	0.00	22	24.80	24.60	-22	6,666	-0.33%
2023/08/11	20	25.58	90	25.55	25.45	-70	6,644	-1.05%
2023/08/10	1	26.45	1	25.80	25.80	0	6,619	0.00%
2023/08/09	2	27.05	4	26.98	27.00	-2	6,591	-0.03%
2023/08/08	20	27.60	20	28.15	27.40	0	6,579	0.00%
2023/08/07	1	27.30	2	27.80	28.00	-1	6,562	-0.02%
2023/08/04	5	27.85	5	28.00	28.00	0	6,542	0.00%
2023/08/02	24	28.11	28	28.19	27.35	-4	6,515	-0.06%
2023/08/01	1	27.50	5	27.55	27.35	-4	6,406	-0.06%
2023/07/31	22	28.99	0	0.00	27.90	22	6,381	0.34%
2023/07/28	10	28.62	5	28.52	28.70	5	6,338	0.08%
2023/07/27	44	30.05	25.1	30.13	29.20	19	6,220	0.30%
2023/07/26	29	29.86	10	31.06	29.30	19	5,948	0.32%
2023/07/25	41	28.27	44	28.72	29.15	-3	5,370	-0.06%
2023/07/24	6	25.90	14	26.02	26.50	-8	5,090	-0.16%
2023/07/21	6	26.01	6	26.09	26.15	0	4,928	0.00%
2023/07/20	15	27.83	6	28.02	26.85	9	4,859	0.19%
2023/07/19	77.1	27.65	15	28.39	27.50	62.1	4,650	1.33%
2023/07/18	16	28.98	6	29.45	29.50	10	4,402	0.23%
2023/07/17	16	26.01	42	25.97	26.85	-26	4,157	-0.63%
2023/07/14	45	24.73	35	24.77	24.55	10	3,838	0.26%
2023/07/13	15	24.17	10	23.85	23.80	5	3,682	0.14%
2023/07/12	36	25.40	24	24.91	24.15	12	3,666	0.33%
2023/07/11	9	24.48	7	24.93	25.05	2	3,541	0.06%
2023/07/10	5	23.40	4	23.35	23.40	1	3,324	0.03%
2023/07/06	8	21.89	11.6	21.95	21.95	-3.6	3,343	-0.11%
2023/07/04	1	21.20	1	20.80	21.15	0	3,270	0.00%
2023/07/03	0	0.00	3	20.28	20.40	-3	3,234	-0.09%
2023/06/27	0	0.00	3	19.70	19.60	-3	3,701	-0.08%
2023/06/21	0	0.00	1	20.35	20.40	-1	3,715	-0.03%
2023/06/16	0	0.00	1	20.40	20.25	-1	3,668	-0.03%
2023/06/14	0	0.00	17	19.70	19.70	-17	3,609	-0.47%
2023/06/13	0	0.00	2	19.45	19.50	-2	3,595	-0.06%
2023/06/12	4	19.30	1	19.55	19.25	3	3,569	0.08%
2023/06/09	0	0.00	21	19.88	20.10	-21	3,505	-0.60%
2023/06/08	84	20.61	10	20.10	20.10	74	3,447	2.15%
2023/06/07	61	22.02	69.6	22.36	22.30	-8.6	3,249	-0.26%
2023/06/06	17	22.06	16.6	21.70	21.55	0.4	3,084	0.01%
2023/06/05	3	21.33	0	0.00	21.35	3	2,983	0.10%
2023/06/01	6	19.67	11	19.76	19.85	-5	2,806	-0.18%
2023/05/31	0	0.00	7	19.05	19.25	-7	2,760	-0.25%
2023/05/30	0	0.00	1	18.95	18.75	-1	2,747	-0.04%
2023/05/29	8	18.85	0	0.00	18.85	8	2,727	0.29%
2023/05/26	5	19.48	7	19.30	19.20	-2	2,696	-0.07%
2023/05/25	0	0.00	0.2	20.22	20.35	-0.2	2,608	-0.01%
2023/05/24	1	19.20	1	19.50	19.55	0	2,510	0.00%
2023/05/23	27	20.39	27	20.36	20.25	0	2,447	0.00%
2023/05/22	5	20.52	7.8	20.41	20.80	-2.8	2,397	-0.12%
2023/05/19	5	19.79	13	19.88	19.70	-8	2,301	-0.35%
2023/05/15	4	19.10	0	0.00	18.70	4	2,132	0.19%
2023/05/10	0	0.00	2	19.15	19.10	-2	2,061	-0.10%
2023/05/08	1	19.15	14	19.24	19.25	-13	2,018	-0.64%
2023/05/04	2	19.45	5	19.40	19.05	-3	1,965	-0.15%
2023/05/02	10	18.95	2	18.90	18.95	8	1,938	0.41%
2023/04/28	6	18.57	2	18.60	18.75	4	1,908	0.21%
2023/04/26	0	0.00	1	17.85	18.10	-1	1,881	-0.05%
2023/04/25	6	17.88	2	18.18	17.80	4	1,878	0.21%
2023/04/24	0	0.00	7	18.21	18.35	-7	1,868	-0.37%
2023/04/21	2	18.28	1	18.95	18.00	1	1,873	0.05%
2023/04/20	4	18.65	3	18.85	18.65	1	1,834	0.05%
2023/04/19	6	18.84	4	18.86	18.85	2	1,811	0.11%
2023/04/18	11	19.09	9	19.04	18.65	2	1,794	0.11%
2023/04/17	16	19.50	5	19.55	19.50	11	1,758	0.63%
2023/04/14	50	19.31	5	18.95	19.85	45	1,736	2.59%
2023/04/13	2	18.48	2	18.45	18.40	0	1,582	0.00%
2023/04/12	7	18.22	7	18.16	18.70	0	1,517	0.00%
2023/04/11	3	17.92	3	18.18	17.85	0	1,406	0.00%
2023/04/10	0	0.00	3	17.28	17.25	-3	1,287	-0.23%
2023/04/07	4	17.15	0	0.00	17.05	4	1,253	0.32%
2023/03/31	1	16.95	1	16.95	16.95	0	1,197	0.00%
2023/03/30	31	17.28	30	17.27	17.10	1	1,148	0.09%
2023/03/29	11	17.05	5.5	17.12	17.25	5.5	914	0.60%
2023/03/28	0	0.00	1	15.70	15.70	-1	707	-0.14%
2023/03/27	1	15.50	0	0.00	16.05	1	689	0.14%
2023/03/21	0	0.00	1	15.25	15.15	-1	670	-0.15%
2023/03/20	1	15.10	0	0.00	15.10	1	698	0.14%
2023/03/15	0	0.00	0.1	14.75	14.75	-0.1	719	-0.01%
2023/02/23	0	0.00	15	15.10	15.05	-15	766	-1.96%
2023/02/15	0	0.00	4	14.75	14.80	-4	850	-0.47%
2023/01/09	0	0.00	44	15.17	15.15	-44	1,173	-3.75%
2023/01/06	1	15.05	1	15.10	15.05	0	1,151	0.00%
2023/01/05	0	0.00	14	15.46	15.40	-14	1,135	-1.23%
2023/01/04	12	15.05	23	15.34	15.45	-11	1,091	-1.01%
2022/12/30	15	14.40	2	14.45	14.35	13	1,018	1.28%
2022/12/29	6	14.15	8	14.35	14.35	-2	1,025	-0.20%
2022/12/28	1	14.15	0	0.00	14.10	1	1,023	0.10%
2022/12/27	1	14.25	2	14.20	14.20	-1	1,032	-0.10%
2022/12/26	6	14.30	0	0.00	14.20	6	1,044	0.57%
2022/12/22	4	14.53	1	14.45	14.40	3	1,055	0.28%
2022/12/21	0	0.00	1	14.25	14.30	-1	1,066	-0.09%
2022/12/15	2	14.85	0	0.00	14.75	2	1,133	0.18%
2022/12/14	0	0.00	2	14.65	14.60	-2	1,208	-0.17%
2022/12/13	3	14.80	2	14.83	14.55	1	1,279	0.08%
2022/12/12	12	14.85	18	14.84	14.75	-6	1,352	-0.44%
2022/12/09	5	14.48	2	14.45	14.40	3	1,516	0.20%
2022/12/08	1	13.70	0	0.00	13.90	1	1,717	0.06%
2022/12/05	1	14.40	0	0.00	14.25	1	1,889	0.05%
2022/12/02	0	0.00	1	14.55	14.35	-1	1,884	-0.05%
2022/11/29	0	0.00	1	14.20	14.20	-1	1,851	-0.05%
2022/11/28	1	14.10	0	0.00	14.10	1	1,845	0.05%
2022/11/25	10	14.24	11	14.25	14.10	-1	1,838	-0.05%
2022/11/24	1	13.90	1	14.10	13.90	0	1,806	0.00%
2022/11/23	4	13.76	3	13.77	13.85	1	1,794	0.06%
2022/11/22	0	0.00	2	13.73	13.65	-2	1,788	-0.11%
2022/11/21	2	13.73	1	13.75	13.65	1	1,786	0.06%
2022/11/18	3	13.82	1	13.95	13.65	2	1,782	0.11%
2022/11/17	1	13.70	3	13.82	13.80	-2	1,770	-0.11%
2022/11/16	12	14.10	3	14.03	13.90	9	1,754	0.51%
2022/11/15	0	0.00	1	14.80	14.75	-1	1,716	-0.06%
2022/11/11	2	14.83	1	14.85	15.00	1	1,697	0.06%
2022/11/10	2	15.15	10	14.90	14.85	-8	1,685	-0.47%
2022/11/08	0	0.00	1	15.20	15.40	-1	1,662	-0.06%
2022/11/07	4	15.49	3	15.43	15.45	1	1,638	0.06%
2022/11/04	2	15.25	3	15.22	14.95	-1	1,592	-0.06%
2022/11/03	5	15.05	4	15.03	15.15	1	1,582	0.06%
2022/11/02	1	15.05	1	15.05	14.75	0	1,566	0.00%
2022/11/01	1	14.90	3	14.68	14.90	-2	1,551	-0.13%
2022/10/28	4	14.45	2	14.70	14.05	2	1,527	0.13%
2022/10/27	2	14.50	10	14.69	14.65	-8	1,507	-0.53%
2022/10/26	2	14.55	0	0.00	14.45	2	1,482	0.13%
2022/10/25	2	14.90	2	15.20	15.20	0	1,436	0.00%
2022/10/24	5	15.08	8	15.05	15.15	-3	1,372	-0.22%
2022/10/21	15	14.06	14	14.07	14.15	1	1,266	0.08%
2022/10/20	1	13.15	1	13.10	13.30	0	1,204	0.00%
2022/10/17	1	12.95	1	12.95	13.05	0	1,196	0.00%
2022/10/14	4	13.24	3	13.18	13.20	1	1,189	0.08%
2022/10/13	1	12.90	2	12.83	12.80	-1	1,184	-0.08%
2022/10/04	1	14.15	2	14.60	14.10	-1	1,133	-0.09%
2022/10/03	1	14.00	0	0.00	14.05	1	1,121	0.09%
2022/09/27	1	14.05	0	0.00	14.05	1	1,080	0.09%
2022/09/22	0	0.00	1	14.55	14.60	-1	1,025	-0.10%
2022/09/21	2	15.15	0	0.00	14.85	2	996	0.20%
2022/09/20	0	0.00	11	14.90	15.20	-11	907	-1.21%
2022/09/19	0	0.00	4	15.86	15.70	-4	831	-0.48%
2022/09/16	2	16.03	3	16.00	16.00	-1	744	-0.13%
2022/09/15	16	15.86	8	15.76	16.00	8	547	1.46%
2022/09/13	1	14.95	10	15.29	14.90	-9	288	-3.12%
2022/09/05	0	0.00	0.1	12.80	12.85	-0.1	149	-0.05%
2022/08/18	1	12.70	1	12.85	12.90	0	165	0.00%
2022/07/21	0	0.00	1	12.15	12.05	-1	190	-0.52%
2022/07/20	0	0.00	11	12.08	12.00	-11	196	-5.61%
2022/07/19	0	0.00	2	12.00	12.00	-2	204	-0.98%
2022/07/18	0	0.00	3	11.77	11.80	-3	210	-1.42%
2022/07/15	0	0.00	16.2	11.62	11.60	-16.2	215	-7.51%
2022/07/08	0	0.00	4	12.28	12.25	-4	333	-1.20%
2022/07/07	4	11.95	0	0.00	12.05	4	337	1.19%
2022/07/06	11	12.05	2	12.00	11.95	9	337	2.67%
2022/07/05	0	0.00	1	12.40	12.40	-1	337	-0.30%
2022/06/29	0	0.00	8	13.08	13.05	-8	337	-2.37%
2022/06/28	0	0.00	6	13.25	13.25	-6	338	-1.77%
2022/06/27	0	0.00	16	13.36	13.30	-16	342	-4.68%
2022/06/24	0	0.00	16	13.16	13.10	-16	339	-4.71%
2022/06/23	0	0.00	2	13.30	13.10	-2	340	-0.59%
2022/06/22	0	0.00	4	13.15	13.15	-4	342	-1.17%
2022/06/21	2	13.30	4	13.23	13.35	-2	340	-0.59%
2022/06/20	0	0.00	5	13.15	13.05	-5	340	-1.47%
2022/06/16	0	0.00	1	13.60	13.35	-1	342	-0.29%
2022/06/15	0	0.00	1	13.50	13.60	-1	334	-0.30%
2022/06/09	0	0.00	4	13.45	13.45	-4	338	-1.18%
2022/06/08	0	0.00	2	13.55	13.35	-2	337	-0.59%
2022/06/07	0	0.00	6	13.28	13.20	-6	335	-1.79%
2022/06/06	0	0.00	5	13.20	13.25	-5	336	-1.48%
2022/06/01	0	0.00	10	13.20	13.20	-10	340	-2.94%
2022/05/31	0	0.00	8	13.28	13.25	-8	337	-2.37%
2022/05/27	2	13.10	0	0.00	13.05	2	337	0.59%
2022/05/26	10	13.10	0	0.00	13.05	10	337	2.97%
2022/05/25	3	12.90	0	0.00	12.90	3	331	0.90%
2022/05/24	2	12.95	0	0.00	12.85	2	334	0.60%
2022/05/23	2	12.80	0	0.00	12.80	2	331	0.60%
2022/05/18	9	12.63	0	0.00	12.70	9	325	2.76%
2022/05/17	8	12.48	0	0.00	12.50	8	322	2.48%
2022/05/16	6	12.35	0	0.00	12.30	6	328	1.83%
2022/05/12	6	12.40	0	0.00	12.20	6	328	1.82%
2022/05/11	2	12.55	0	0.00	12.50	2	326	0.61%
2022/05/05	5	13.59	0	0.00	13.55	5	318	1.57%
2022/04/26	0	0.00	0	13.65	13.55	0	312	-0.02%
2022/04/25	1	13.85	0	0.00	13.70	1	308	0.32%
2022/04/19	0	0.00	1	14.75	14.60	-1	289	-0.35%
2022/04/15	4	14.53	2	14.40	14.55	2	243	0.82%
2022/04/06	0	0.00	5	13.30	13.35	-5	198	-2.52%
2022/04/01	2	13.25	0	0.00	13.30	2	199	1.00%
2022/03/17	0	0.00	1	13.25	13.20	-1	230	-0.43%
2022/03/16	56	13.07	4	13.08	13.10	52	235	22.12%
2022/03/04	0	0.00	1	13.75	13.60	-1	240	-0.42%
2022/03/02	0	0.00	4	13.50	13.50	-4	250	-1.60%
2022/03/01	0	0.00	2	13.50	13.50	-2	255	-0.78%
2022/02/22	0	0.00	1	13.55	13.55	-1	264	-0.38%
2022/02/18	0	0.00	1	13.75	13.70	-1	272	-0.37%
2022/02/17	0	0.00	1	13.75	13.70	-1	300	-0.33%
2022/02/08	0	0.00	2	13.85	13.85	-2	325	-0.61%
2022/01/18	10	14.11	0	0.00	14.00	10	345	2.90%
2022/01/17	0	0.00	3	13.80	13.85	-3	349	-0.86%
2022/01/13	0	0.00	16	14.13	14.15	-16	351	-4.56%
2022/01/05	0	0.00	1	14.40	14.35	-1	378	-0.26%
2022/01/03	0	0.00	3	14.58	14.50	-3	392	-0.76%
2021/12/29	0	0.00	2	14.58	14.60	-2	414	-0.48%
2021/12/27	0	0.00	2	14.50	14.50	-2	436	-0.46%
2021/12/24	0	0.00	15.2	14.40	14.45	-15.2	436	-3.47%
2021/12/23	10	14.38	5	14.35	14.35	5	446	1.12%
2021/12/17	19	14.44	0	0.00	14.35	19	453	4.19%
2021/12/16	0	0.00	2	14.40	14.40	-2	453	-0.44%
2021/12/15	0	0.00	2	14.45	14.45	-2	455	-0.44%
2021/12/14	3	14.80	0	0.00	14.30	3	458	0.65%
2021/12/13	5	14.80	0	0.00	14.60	5	458	1.09%
2021/12/10	0	0.00	9	14.50	14.50	-9	449	-2.00%
2021/12/09	10	14.80	0	0.00	14.75	10	450	2.22%
2021/12/07	3	14.68	6	14.53	14.50	-3	457	-0.66%
2021/11/30	0	0.00	4	14.15	14.10	-4	493	-0.81%
2021/11/29	0	0.00	3	14.15	14.15	-3	501	-0.60%
2021/11/25	0	0.00	5	14.88	14.85	-5	511	-0.98%
2021/11/24	0	0.00	24	14.50	14.50	-24	516	-4.65%
2021/11/23	0	0.00	10	14.50	14.40	-10	523	-1.91%
2021/11/22	0	0.00	8	14.68	14.65	-8	542	-1.48%
2021/11/18	4	14.75	4.6	14.66	14.80	-0.6	1,030	-0.06%
2021/11/17	0	0.00	10	14.59	14.65	-10	1,039	-0.96%
2021/11/16	0	0.00	2	14.35	14.40	-2	1,041	-0.19%
2021/11/15	0	0.00	0.6	14.95	15.00	-0.6	1,027	-0.06%
2021/11/12	3	15.32	0	0.00	15.20	3	1,036	0.29%
2021/11/11	19	15.41	0	0.00	15.40	19	1,052	1.81%
2021/11/10	6	15.48	7	15.38	15.35	-1	1,054	-0.09%
2021/11/05	0	0.00	1.9	15.25	15.25	-1.9	1,068	-0.18%
2021/11/04	0	0.00	4	15.14	15.25	-4	1,066	-0.38%
2021/11/03	4	14.83	0	0.00	14.70	4	1,060	0.38%
2021/11/01	0	0.00	2	14.88	14.90	-2	1,070	-0.19%
2021/10/29	0	0.00	4	14.48	14.50	-4	1,074	-0.37%
2021/10/28	0	0.00	1	14.50	14.45	-1	1,080	-0.09%
2021/10/27	0	0.00	13	14.42	14.45	-13	1,093	-1.19%
2021/10/26	0	0.00	3	14.58	14.45	-3	1,104	-0.27%
2021/10/25	4	14.25	4	14.35	14.35	0	1,125	0.00%
2021/10/22	0	0.00	1.6	14.26	14.15	-1.6	1,133	-0.14%
2021/10/05	0	0.00	2	13.35	13.55	-2	1,230	-0.16%
2021/09/29	0	0.00	5	14.70	14.50	-5	1,305	-0.38%
2021/09/28	1	14.90	0	0.00	14.90	1	1,313	0.08%
2021/09/27	0	0.00	1	14.45	14.45	-1	1,316	-0.08%
2021/09/23	2	14.10	2	13.90	13.90	0	1,384	0.00%
2021/09/13	0	14.30	0	0.00	14.30	0	1,598	0.00%
2021/09/03	2	13.80	0	0.00	13.70	2	1,992	0.10%
2021/09/01	4	14.10	2	14.03	13.90	2	2,026	0.10%
2021/08/27	5	13.45	5	13.53	13.50	0	2,070	0.00%
2021/08/26	5	13.35	0	0.00	13.35	5	2,079	0.24%
2021/08/20	0	0.00	2	12.65	12.60	-2	2,193	-0.09%
2021/08/18	4	13.05	18	12.55	13.05	-14	2,201	-0.64%
2021/08/17	4	13.00	4	12.80	12.50	0	2,205	0.00%
2021/08/16	20	13.95	20	13.93	13.50	0	2,175	0.00%
2021/08/12	0	0.00	4	13.69	13.70	-4	1,801	-0.22%
2021/08/11	3	13.53	0	0.00	13.50	3	1,946	0.15%
2021/08/06	4	15.23	3	15.05	15.05	1	2,066	0.05%
2021/08/03	9	15.86	0	0.00	15.75	9	2,344	0.38%
2021/08/02	6	15.48	0	0.00	15.60	6	2,419	0.25%
2021/07/30	3	15.45	3	15.65	15.35	0	2,489	0.00%
2021/07/29	0	0.00	9	15.58	15.60	-9	2,589	-0.35%
2021/07/28	0	0.00	1	15.40	15.40	-1	2,703	-0.04%
2021/07/27	5	16.15	4	15.88	15.85	1	2,833	0.04%
2021/07/26	0	0.00	1	16.25	16.10	-1	2,910	-0.03%
2021/07/23	3	15.95	6	15.54	15.90	-3	3,024	-0.10%
2021/07/21	4	16.45	0	0.00	15.70	4	3,397	0.12%
2021/07/20	2	15.95	7	16.01	16.05	-5	3,503	-0.14%
2021/07/19	2	16.20	0	0.00	16.25	2	3,603	0.06%
2021/07/16	3	16.10	1	16.30	16.05	2	3,842	0.05%
2021/07/15	8	15.88	1	16.00	16.05	7	3,916	0.18%
2021/07/14	4	15.28	2	15.23	15.20	2	3,981	0.05%
2021/07/13	5	15.63	1	15.65	15.55	4	4,091	0.10%
2021/07/12	14	15.84	3	16.05	15.75	11	4,213	0.26%
2021/07/09	0	0.00	5	16.30	16.25	-5	4,344	-0.12%
2021/07/08	0	0.00	5	16.95	17.05	-5	4,494	-0.11%
2021/07/06	0	0.00	33	16.87	16.80	-33	5,032	-0.66%
2021/07/05	2	17.10	3	17.12	17.10	-1	5,103	-0.02%
2021/07/02	2	17.35	2	17.60	17.25	0	5,174	0.00%
2021/07/01	7	17.82	18	17.56	17.25	-11	5,207	-0.21%
2021/06/30	7	18.05	7	17.86	17.90	0	5,214	0.00%
2021/06/29	7	17.91	2	18.35	17.95	5	5,196	0.10%
2021/06/28	21	17.42	3	17.70	17.80	18	5,153	0.35%
2021/06/25	0	0.00	9	17.07	16.85	-9	5,120	-0.18%
2021/06/24	13	16.93	1	16.90	17.05	12	5,138	0.23%
2021/06/23	7	16.96	1	16.70	16.65	6	5,138	0.12%
2021/06/22	0	0.00	9	17.19	16.85	-9	5,163	-0.17%
2021/06/18	5	17.30	10	17.14	17.00	-5	5,292	-0.09%
2021/06/17	2	17.75	7	17.81	17.70	-5	5,543	-0.09%
2021/06/16	49	18.31	13	18.30	18.25	36	5,721	0.63%
2021/06/15	5	17.50	34	17.54	18.30	-29	5,602	-0.52%
2021/06/11	9	16.81	7	16.61	16.65	2	5,554	0.04%
2021/06/10	7	16.20	4	16.14	16.20	3	5,516	0.05%
2021/06/09	0	0.00	9	15.78	15.70	-9	5,506	-0.16%
2021/06/07	7	16.18	5	15.98	15.95	2	5,561	0.04%
2021/06/04	4	16.50	8	16.58	16.45	-4	5,641	-0.07%
2021/06/03	5	16.45	2	16.33	16.35	3	5,631	0.05%
2021/06/01	4	16.23	0	0.00	16.25	4	5,651	0.07%
2021/05/31	8	16.48	3	16.52	16.20	5	5,684	0.09%
2021/05/28	11	15.81	12	16.24	16.00	-1	5,697	-0.02%
2021/05/27	5	15.76	2	15.60	15.55	3	5,722	0.05%
2021/05/26	5	15.62	2	15.65	15.55	3	5,742	0.05%
2021/05/25	13	15.51	5	15.62	15.50	8	5,781	0.14%
2021/05/21	5	15.20	2	15.38	15.40	3	5,791	0.05%
2021/05/20	3	15.25	6	15.13	15.00	-3	5,820	-0.05%
2021/05/19	16	15.65	23	15.86	15.95	-7	5,796	-0.12%
2021/05/18	13	14.32	17	14.54	15.15	-4	5,722	-0.07%
2021/05/17	8	13.94	8	13.96	13.80	0	5,750	0.00%
2021/05/14	9	15.29	8	15.48	15.30	1	5,725	0.02%
2021/05/13	2	14.55	0	0.00	15.10	2	5,788	0.03%
2021/05/12	30	17.38	5	16.13	15.95	25	5,692	0.44%
2021/05/11	3	17.87	20	17.86	17.70	-17	5,624	-0.30%
2021/05/10	3	19.23	3	19.77	19.10	0	5,511	0.00%
2021/05/07	18	19.85	9	19.83	20.05	9	5,438	0.17%
2021/05/06	16	20.59	6	20.43	19.95	10	5,368	0.19%
2021/05/05	2	20.80	3	20.50	20.65	-1	5,263	-0.02%
2021/05/04	3	20.63	22	19.77	20.15	-19	5,150	-0.37%
2021/05/03	24	22.68	14	22.00	21.65	10	5,018	0.20%
2021/04/29	22	22.44	14	22.26	22.55	8	4,942	0.16%
2021/04/28	47	22.64	27	22.60	22.45	20	4,832	0.41%
2021/04/27	5	22.08	33	22.10	21.80	-28	4,651	-0.60%
2021/04/26	6	21.13	7	21.24	21.60	-1	4,464	-0.02%
2021/04/23	7	20.51	2	20.00	19.95	5	4,357	0.11%
2021/04/22	92	21.29	59	20.92	20.50	33	4,276	0.77%
2021/04/21	5	19.38	3	19.57	19.75	2	4,032	0.05%
2021/04/20	11	19.24	13	19.20	19.25	-2	3,954	-0.05%
2021/04/19	6	19.33	6	19.20	19.20	0	3,897	0.00%
2021/04/16	4	19.11	5	19.23	19.25	-1	3,795	-0.03%
2021/04/15	6	18.69	7	18.31	18.55	-1	3,664	-0.03%
2021/04/14	13	17.38	1	18.00	18.05	12	3,520	0.34%
2021/04/13	8	18.09	37	17.53	17.35	-29	3,368	-0.86%
2021/04/12	3	16.37	17	16.44	16.55	-14	2,927	-0.48%
2021/04/09	13	16.83	9	16.37	16.70	4	2,864	0.14%
2021/04/08	10	16.26	8	16.58	16.70	2	2,814	0.07%
2021/04/07	3	15.77	4	15.85	15.80	-1	2,755	-0.04%
2021/04/06	6	15.55	1	15.60	15.55	5	2,753	0.18%
2021/04/01	0	0.00	6	15.13	15.20	-6	2,743	-0.22%
2021/03/31	7	15.30	2	15.30	15.30	5	2,760	0.18%
2021/03/30	0	0.00	1	14.95	14.95	-1	2,870	-0.03%
2021/03/29	4	14.85	5	14.95	14.95	-1	2,884	-0.03%
2021/03/26	16	14.77	11	14.77	14.75	5	3,012	0.17%
2021/03/25	6	14.83	3	14.93	14.70	3	3,255	0.09%
2021/03/24	5	14.71	1	14.70	14.70	4	3,505	0.11%
2021/03/23	11	15.18	17	15.04	14.95	-6	3,467	-0.17%
2021/03/22	46	16.86	62	17.13	16.15	-16	3,367	-0.48%
2021/03/19	46	15.29	16	15.34	16.15	30	3,085	0.97%
2021/03/18	17	14.52	4	14.65	14.70	13	2,892	0.45%
2021/03/17	20	14.37	13	14.30	14.40	7	2,867	0.24%
2021/03/16	25	14.42	0	0.00	14.30	25	2,856	0.88%
2021/03/15	21	14.42	1	14.40	14.35	20	2,873	0.70%
2021/03/12	0	0.00	25	14.35	14.35	-25	2,875	-0.87%
2021/03/11	2	14.40	5	14.36	14.45	-3	2,888	-0.10%
2021/03/10	57	14.70	53	14.59	14.20	4	2,882	0.14%
2021/03/09	0	0.00	1	14.00	13.90	-1	2,833	-0.04%
2021/03/08	4	13.95	0	0.00	13.95	4	2,876	0.14%
2021/03/05	0	0.00	10	13.73	13.60	-10	3,066	-0.33%
2021/03/04	6	14.10	8	14.20	13.90	-2	3,212	-0.06%
2021/03/03	2	13.80	8	14.03	13.85	-6	3,231	-0.19%
2021/03/02	2	13.75	12	13.68	13.55	-10	3,233	-0.31%
2021/02/26	3	13.65	0	0.00	13.50	3	3,222	0.09%
2021/02/25	5	13.30	7	13.51	13.45	-2	3,205	-0.06%
2021/02/24	0	0.00	23	13.18	13.10	-23	3,203	-0.72%
2021/02/23	7	13.19	9	13.37	13.25	-2	3,195	-0.06%
2021/02/22	13	12.89	6	13.18	13.10	7	3,197	0.22%
2021/02/19	2	13.00	8	12.86	12.80	-6	3,173	-0.19%
2021/02/18	3	12.80	12	12.79	13.00	-9	3,167	-0.28%
2021/02/17	0	0.00	20	12.38	12.65	-20	3,113	-0.64%
2021/02/05	0	0.00	7	11.51	11.50	-7	3,041	-0.23%
2021/02/04	13	11.50	2	11.50	11.70	11	3,057	0.36%
2021/02/03	2	11.15	0	0.00	11.15	2	2,979	0.07%
2021/02/02	7	11.04	0	0.00	11.05	7	3,239	0.22%
2021/01/29	5	11.10	0	0.00	10.80	5	3,418	0.15%
2021/01/26	0	0.00	3	11.00	11.00	-3	3,527	-0.09%
2021/01/25	0	0.00	10	11.03	11.15	-10	3,573	-0.28%
2021/01/21	2	10.95	0	0.00	10.75	2	3,726	0.05%
2021/01/20	16	10.79	10	10.75	10.80	6	3,801	0.16%
2021/01/19	10	11.60	0	0.00	11.35	10	3,858	0.26%
2021/01/13	0	0.00	3	11.90	11.80	-3	4,229	-0.07%
2021/01/12	4	11.81	1	11.75	11.70	3	4,381	0.07%
2021/01/11	5	12.23	0	0.00	12.35	5	4,440	0.11%
2021/01/08	5	12.65	0	0.00	12.70	5	4,476	0.11%
2021/01/07	12	12.86	0	0.00	12.85	12	4,576	0.26%
2021/01/06	17	13.01	4	13.30	12.60	13	4,665	0.28%
2021/01/05	15	13.54	10	13.30	13.30	5	4,633	0.11%
2021/01/04	0	0.00	16	13.64	13.45	-16	4,628	-0.35%
2020/12/31	17	13.34	6	13.66	13.35	11	4,593	0.24%
2020/12/30	23	13.52	15	13.47	13.40	8	4,562	0.18%
2020/12/29	16	13.32	0	0.00	13.30	16	4,537	0.35%
2020/12/28	0	0.00	23.9	13.41	13.40	-23.9	4,491	-0.53%
2020/12/25	0	0.00	30	13.80	13.60	-30	4,458	-0.67%
2020/12/24	52	13.81	26	13.78	13.60	26	4,406	0.59%
2020/12/23	10	12.95	6	13.08	13.00	4	4,258	0.09%
2020/12/22	4	13.78	20	13.69	12.70	-16	4,232	-0.38%
2020/12/21	25	14.17	3	14.10	13.95	22	4,085	0.54%
2020/12/18	35	13.72	80	13.64	14.00	-45	3,829	-1.18%
2020/12/17	6	12.70	11	12.71	12.75	-5	3,538	-0.14%
2020/12/16	9	12.67	4	12.48	12.70	5	3,535	0.14%
2020/12/15	16	12.32	5	12.40	12.25	11	3,557	0.31%
2020/12/14	17	12.34	29	12.48	12.50	-12	3,551	-0.34%
2020/12/11	10	12.04	0	0.00	12.05	10	3,545	0.28%
2020/12/10	16	12.30	0	0.00	12.20	16	3,530	0.45%
2020/12/09	10	12.33	5	12.35	12.30	5	3,520	0.14%
2020/12/08	25	12.76	0	0.00	12.75	25	3,502	0.71%
2020/12/07	5	12.50	6	12.60	12.65	-1	3,516	-0.03%
2020/12/04	17	12.95	0	0.00	12.85	17	3,563	0.48%
2020/12/03	90	12.90	40	12.87	12.80	50	3,559	1.40%
2020/12/02	41	13.30	0	0.00	13.10	41	3,550	1.15%
2020/12/01	73	13.64	0	0.00	13.30	73	3,494	2.09%
2020/11/30	11	13.05	30.1	13.65	13.85	-19.1	3,306	-0.58%
2020/11/27	19	12.48	38	12.57	12.60	-19	3,150	-0.60%
2020/11/26	0	0.00	25	12.27	12.25	-25	3,087	-0.81%
2020/11/25	9	11.95	19	12.09	11.95	-10	3,047	-0.33%
2020/11/24	5	11.70	0	0.00	11.65	5	2,989	0.17%
2020/11/23	0	0.00	3	11.72	11.75	-3	2,984	-0.10%
2020/11/20	0	0.00	1	11.45	11.45	-1	2,990	-0.03%
2020/11/19	1	11.60	0	0.00	11.50	1	2,990	0.03%
2020/11/17	1	11.10	0	0.00	11.10	1	2,950	0.03%
2020/11/13	10	11.21	0	0.00	11.25	10	2,991	0.33%
2020/11/11	21	10.60	21	10.65	10.95	0	3,011	0.00%
2020/11/10	27	10.99	47	11.30	10.80	-20	2,978	-0.67%
2020/11/09	52	11.61	22	11.57	11.50	30	2,722	1.10%
2020/11/06	5	11.75	0	0.00	11.80	5	2,685	0.19%
2020/11/05	6	11.75	6	11.79	11.75	0	2,549	0.00%
2020/11/04	10	11.90	10	11.95	11.80	0	2,530	0.00%
2020/11/03	0	0.00	3	11.95	12.00	-3	2,501	-0.12%
2020/11/02	10	11.75	10	11.78	11.80	0	2,423	0.00%
2020/10/30	15	12.05	0	0.00	12.15	15	2,370	0.63%
2020/10/29	53	12.32	33	12.46	12.25	20	2,303	0.87%
2020/10/28	0	0.00	13	12.38	12.10	-13	2,197	-0.59%
2020/10/27	10	12.14	19	11.95	12.00	-9	2,111	-0.43%
2020/10/26	64	12.06	125	12.22	11.90	-61	2,034	-3.00%	大賣/
2020/10/23	12	11.29	9	11.23	11.50	3	1,735	0.17%
2020/10/22	5	11.00	0	0.00	10.95	5	1,670	0.30%
2020/10/21	1	11.10	1	11.00	11.05	0	1,645	0.00%
2020/10/20	56	11.48	41	11.55	11.10	15	1,598	0.94%
2020/10/19	14	11.05	9	11.23	11.25	5	1,435	0.35%
2020/10/16	10	11.05	0	0.00	10.90	10	1,345	0.74%
2020/10/15	16	11.09	21	11.18	11.15	-5	1,280	-0.39%
2020/10/07	0	0.00	1	9.69	9.68	-1	1,016	-0.10%
2020/09/25	1	9.02	0	0.00	9.07	1	1,036	0.10%
2020/09/18	3	9.98	2	10.15	9.97	1	995	0.10%
2020/09/09	0	0.00	7	10.00	9.96	-7	845	-0.83%
2020/09/07	7	10.05	17	9.54	9.91	-10	720	-1.39%
2020/09/04	0	0.00	1	9.51	9.53	-1	663	-0.15%
2020/09/03	38	9.65	28	9.65	9.61	10	652	1.53%
2020/09/02	1	9.30	18	9.46	9.48	-17	617	-2.75%
2020/09/01	0	0.00	2	9.31	9.32	-2	603	-0.33%
2020/08/31	2	9.27	0	0.00	9.21	2	594	0.34%
2020/08/20	20	9.13	15	9.41	8.88	5	446	1.12%
2020/08/19	40	9.34	0.2	9.22	9.22	39.8	433	9.19%
2020/08/18	0	0.00	47	9.48	9.50	-47	369	-12.72%
2020/08/17	0	0.00	4	8.95	8.83	-4	305	-1.31%
2020/08/12	23	8.80	23.1	8.92	8.77	-0.1	274	-0.02%
2020/08/11	45	8.82	40	8.97	8.70	5	263	1.90%
2020/08/10	0	0.00	80	8.61	8.66	-80	249	-32.02%
2020/08/07	2	8.38	0	0.00	8.36	2	243	0.82%
2020/07/31	20	8.37	6	8.36	8.40	14	251	5.56%
2020/07/30	0	0.00	4	8.36	8.36	-4	252	-1.59%
2020/07/29	1	8.27	6	8.28	8.32	-5	252	-1.98%
2020/07/28	0	0.00	26	8.35	8.26	-26	260	-9.98%
2020/07/17	59	8.45	0	0.00	8.49	59	252	23.32%
2020/07/16	20	8.48	0	0.00	8.48	20	253	7.88%
2020/07/15	10	8.50	0	0.00	8.47	10	252	3.96%
2020/07/14	26	8.73	96	8.75	8.76	-70	251	-27.88%
2020/07/13	16	8.77	0	0.00	8.79	16	248	6.44%
2020/07/10	20	8.79	3	8.85	8.73	17	251	6.77%
2020/07/09	10	8.82	56	9.01	8.83	-46	261	-17.62%
2020/07/08	8	8.88	42	8.93	8.93	-34	259	-13.10%
2020/07/07	29	8.86	39	8.96	8.83	-10	263	-3.79%
2020/07/06	19	8.83	48	8.92	8.92	-29	258	-11.22%
2020/07/03	9	8.63	1	8.70	8.60	8	249	3.20%
2020/07/02	0	0.00	9	8.60	8.53	-9	254	-3.54%
2020/07/01	6	8.42	0	0.00	8.45	6	245	2.44%
2020/06/30	66	8.41	0	0.00	8.41	66	245	26.85%
2020/06/24	1	8.48	10	8.50	8.45	-9	241	-3.73%
2020/06/23	1	8.52	0	0.00	8.52	1	240	0.42%
2020/06/22	20	8.58	34	8.58	8.52	-14	242	-5.78%
2020/06/19	32	8.45	0	0.00	8.47	32	236	13.55%
2020/06/18	31	8.55	48	8.67	8.58	-17	233	-7.29%
2020/06/17	0	0.00	57	8.53	8.65	-57	236	-24.12%
2020/06/16	0	0.00	11	8.31	8.37	-11	226	-4.86%
2020/06/15	3	8.23	0	0.00	8.25	3	238	1.26%
2020/06/09	40	8.32	10	8.35	8.32	30	246	12.15%
2020/06/08	40	8.34	3	8.39	8.35	37	247	14.98%
2020/06/05	5	8.37	5	8.42	8.33	0	243	0.00%
2020/06/04	0	0.00	6	8.30	8.30	-6	241	-2.48%
2020/06/03	13	8.16	0	0.00	8.18	13	238	5.44%
2020/06/02	1	8.11	0	0.00	8.12	1	240	0.42%
2020/05/28	35	8.06	0	0.00	7.98	35	241	14.49%
2020/05/26	17	8.04	50	8.09	8.14	-33	240	-13.74%
2020/05/19	10	7.66	0	0.00	7.71	10	229	4.37%
2020/05/15	5	7.73	0	0.00	7.72	5	227	2.20%
2020/05/13	0	0.00	5	7.85	7.85	-5	225	-2.22%
2020/04/30	9	7.66	0	0.00	7.70	9	222	4.04%
2020/04/17	2	7.55	0	0.00	7.54	2	266	0.75%
2020/04/16	6	7.56	0	0.00	7.59	6	264	2.27%
2020/04/15	18	7.52	2	7.55	7.53	16	262	6.10%
2020/04/14	13	7.48	0	0.00	7.55	13	259	5.01%
2020/04/13	1	8.25	1	7.91	7.86	0	249	0.00%
2020/04/10	0	0.00	3	7.73	7.73	-3	231	-1.29%
2020/03/13	3	7.17	0	0.00	7.17	3	361	0.83%
2020/03/12	5	7.68	5	7.82	7.72	0	382	0.00%
2020/03/06	4	8.33	4	8.39	8.31	0	379	0.00%
2020/03/03	10	8.31	0	0.00	8.34	10	377	2.65%
2020/02/27	25	8.45	0	0.00	8.40	25	373	6.69%
2020/02/26	5	8.52	0	0.00	8.55	5	372	1.34%
2020/02/25	0	0.00	5	8.72	8.69	-5	372	-1.34%
2020/02/24	20	8.60	0	0.00	8.67	20	373	5.36%
2020/02/19	15	8.60	0	0.00	8.65	15	374	4.01%
2020/02/18	5	8.62	0	0.00	8.61	5	373	1.34%
2020/02/17	5	8.65	0	0.00	8.63	5	373	1.34%
2020/02/12	7	8.65	0	0.00	8.69	7	376	1.86%
2020/02/11	6.2	8.65	6	8.77	8.75	0.2	373	0.06%
2020/02/10	5	8.65	6	8.79	8.80	-1	371	-0.27%
2020/02/07	6	8.69	0	0.00	8.71	6	370	1.62%
2020/02/06	0	0.00	1	8.88	8.86	-1	369	-0.27%
2020/02/04	0	0.00	22	8.76	8.78	-22	368	-5.97%
2020/02/03	23	8.66	1	8.75	8.75	22	364	6.04%
2020/01/31	31	8.79	0	0.00	8.79	31	359	8.62%
2020/01/30	10	8.90	0	0.00	8.83	10	358	2.79%
2020/01/16	0	0.00	5	9.24	9.26	-5	357	-1.40%
2020/01/15	5	9.11	0	0.00	9.18	5	337	1.48%
2020/01/09	1	9.25	0	0.00	9.28	1	392	0.25%
2019/12/23	0	0.00	1	9.77	9.65	-1	357	-0.28%
2019/12/16	1	9.24	0	0.00	9.20	1	328	0.30%
2019/12/10	0	0.00	5	9.87	9.63	-5	298	-1.67%
2019/12/09	0	0.00	126	9.10	9.52	-126	216	-58.09%	大賣/鉅額交易
2019/12/05	8	8.67	30	8.71	8.67	-22	190	-11.53%
2019/12/04	40	8.61	0	0.00	8.61	40	188	21.21%
2019/12/02	15	8.67	0	0.00	8.67	15	189	7.92%
2019/11/21	13	8.67	0	0.00	8.67	13	189	6.86%
2019/11/07	20	8.72	0	0.00	8.71	20	185	10.77%
2019/11/06	48	8.76	0	0.00	8.76	48	189	25.33%
2019/11/05	0	0.00	3	8.80	8.78	-3	188	-1.59%
2019/10/31	15	8.71	0	0.00	8.71	15	194	7.69%
2019/10/21	0	0.00	79	8.84	9.11	-79	164	-47.93%
2019/10/18	0	0.00	237	8.78	8.86	-237	138	-171.08%	大賣/鉅額交易
2019/10/17	1	8.61	35	8.57	8.57	-34	118	-28.73%
2019/10/14	0	0.00	9	8.36	8.40	-9	106	-8.41%
2019/10/09	10	8.08	10	8.14	8.15	0	97	0.00%
2019/10/07	0	0.00	6	8.17	8.10	-6	104	-5.76%
2019/10/04	6	8.07	0	0.00	8.10	6	101	5.90%
2019/10/03	39	8.11	35	8.16	8.10	4	101	3.94%
2019/09/16	0	0.00	0	8.10	8.16	0	91	-0.03%
2019/09/09	0	0.00	5	8.20	8.14	-5	95	-5.22%
2019/09/05	0	0.00	5	8.17	8.17	-5	96	-5.21%
2019/09/03	11	8.10	6	8.20	8.16	5	95	5.22%
2019/08/30	5	8.13	0	0.00	8.13	5	98	5.09%
2019/08/26	6	8.10	0	0.00	8.17	6	98	6.11%
2019/08/15	0	0.00	2	8.20	8.20	-2	104	-1.91%
2019/08/14	0	0.00	3	8.20	8.20	-3	104	-2.87%
2019/08/05	5	8.11	0	0.00	8.19	5	105	4.75%
2019/07/25	4	8.19	0	0.00	8.18	4	105	3.78%
2019/07/16	4	8.19	4	8.29	8.27	0	116	0.00%
2019/07/09	3	8.52	0	0.00	8.50	3	112	2.67%
2019/07/08	0	0.00	4	8.59	8.59	-4	112	-3.54%
2019/07/05	0	0.00	10	8.54	8.55	-10	114	-8.77%
2019/07/04	0	0.00	10	8.54	8.52	-10	114	-8.76%
2019/07/02	10	8.44	0	0.00	8.44	10	119	8.40%
2019/07/01	10	8.44	0	0.00	8.44	10	124	8.03%
2019/06/24	1	8.54	0	0.00	8.54	1	136	0.73%
2019/05/09	10	8.50	15	8.59	8.52	-5	147	-3.40%
2019/05/03	17	8.50	0	0.00	8.48	17	144	11.74%
2019/05/02	10	8.49	0	0.00	8.53	10	144	6.90%
2019/04/26	20	8.53	0	0.00	8.51	20	143	13.93%
2019/04/25	45	8.60	0	0.00	8.63	45	143	31.44%
2019/04/24	30	8.61	15	8.65	8.63	15	142	10.53%
2019/04/23	55	8.61	0	0.00	8.60	55	139	39.53%
2019/04/22	78	8.65	0	0.00	8.65	78	136	56.94%
2019/04/17	26	8.70	6	8.77	8.70	20	137	14.53%
2019/04/16	0	0.00	1	8.74	8.66	-1	134	-0.74%
2019/04/11	10	8.64	10	8.74	8.69	0	132	0.00%
2019/04/09	2	8.51	0	0.00	8.57	2	128	1.55%
2019/04/08	0	0.00	2	8.55	8.57	-2	128	-1.56%
2019/04/03	10	8.61	0	0.00	8.65	10	124	8.03%
2019/04/02	5	8.68	0	0.00	8.72	5	118	4.21%
2019/03/21	6	8.88	5	8.94	8.87	1	117	0.85%
2019/03/19	2	8.88	0	0.00	8.87	2	115	1.73%
2019/03/08	10	8.78	0	0.00	8.84	10	117	8.52%
2019/03/07	0	0.00	3	8.85	8.87	-3	117	-2.55%
2019/03/06	0	0.00	0	8.80	8.88	0	119	-0.03%
2019/02/27	2	8.81	0	0.00	8.88	2	117	1.70%
2019/02/26	0	0.00	11	8.87	8.84	-11	114	-9.59%
2019/02/21	0	0.00	1	8.71	8.68	-1	113	-0.88%
2019/02/19	0	0.00	2	8.62	8.52	-2	114	-1.75%
2019/02/18	5	8.41	0	0.00	8.51	5	109	4.56%
2019/02/15	5	8.46	0	0.00	8.48	5	110	4.52%
2019/01/25	1	8.42	0	0.00	8.44	1	199	0.50%
2019/01/07	3	8.42	0	0.00	8.57	3	196	1.53%
2018/12/22	10	8.69	3	8.77	8.61	7	231	3.02%
2018/12/11	11	8.71	0	0.00	8.69	11	234	4.70%
2018/12/07	10	8.80	0	0.00	8.83	10	233	4.29%
2018/12/06	15	8.85	0	0.00	8.82	15	233	6.44%
2018/12/04	0	0.00	20	8.98	8.95	-20	233	-8.58%
2018/11/29	10	8.80	0	0.00	8.87	10	233	4.28%
2018/11/26	10	8.85	0	0.00	8.88	10	230	4.34%
2018/11/23	13	8.83	0	0.00	8.89	13	229	5.66%
2018/11/22	2	8.86	0	0.00	8.86	2	230	0.87%
2018/11/13	10	9.14	0	0.00	9.24	10	241	4.13%
2018/11/12	0	0.00	17	9.22	9.30	-17	237	-7.16%
2018/11/09	5	9.05	43	9.00	9.07	-38	203	-18.65%
2018/11/08	13	8.77	50	9.03	8.85	-37	191	-19.33%
2018/10/30	5	7.70	5	7.83	7.82	0	160	0.00%
2018/10/22	0	8.02	0	0.00	8.04	0	163	0.01%
2018/10/04	9	8.90	0	0.00	8.90	9	169	5.30%
2018/10/03	11	8.90	20	9.00	8.91	-9	166	-5.39%
2018/10/02	10	8.90	10	9.00	8.88	0	163	0.00%
2018/09/28	10	8.86	0	0.00	8.86	10	161	6.20%
2018/09/27	4	8.90	0	0.00	8.91	4	161	2.48%
2018/09/26	0	0.00	1	8.90	8.91	-1	161	-0.62%
2018/09/25	6	8.90	0	0.00	8.96	6	164	3.65%
2018/09/20	0	0.00	4	8.95	8.96	-4	168	-2.37%
2018/09/18	1	8.98	30	8.98	8.90	-29	172	-16.84%
2018/09/17	40	8.88	0	0.00	8.88	40	164	24.26%
2018/08/13	0	0.00	1	8.85	8.87	-1	307	-0.33%
2018/08/10	0	0.00	1	9.09	9.08	-1	304	-0.33%
2018/07/05	1	9.32	0	0.00	9.32	1	702	0.14%
2018/06/26	5	9.60	0	0.00	9.57	5	1,376	0.36%
2018/06/22	5	9.70	0	0.00	9.70	5	1,421	0.35%
2018/06/21	0	0.00	5	9.80	9.80	-5	1,419	-0.35%
2018/06/19	10	9.71	10	9.80	9.68	0	1,417	0.00%
2018/06/15	5	9.71	0	0.00	9.72	5	1,416	0.35%
2018/06/13	25	9.85	15	9.98	9.88	10	1,409	0.71%
2018/06/12	5	9.81	0	0.00	9.80	5	1,392	0.36%
2018/06/11	10	9.90	50	9.96	9.88	-40	1,384	-2.89%
2018/06/05	36	9.75	0	0.00	9.74	36	1,369	2.63%
2018/06/04	22	9.80	6	9.86	9.86	16	1,366	1.17%
2018/06/01	8	9.91	72	10.02	9.89	-64	1,356	-4.72%
2018/05/25	0	0.00	8	9.38	9.38	-8	1,332	-0.60%
2018/05/11	5	9.43	5	9.60	9.43	0	1,376	0.00%
2018/05/09	0	0.00	1	9.46	9.45	-1	1,376	-0.07%
2018/05/08	1	9.23	0	0.00	9.23	1	1,385	0.07%
2018/05/04	2	9.28	0	0.00	9.29	2	1,420	0.14%
2018/05/03	0	0.00	4	9.26	9.28	-4	1,442	-0.28%
2018/05/02	2	9.34	3	9.39	9.33	-1	1,580	-0.06%
2018/04/30	2	9.46	0	0.00	9.42	2	1,572	0.13%
2018/04/27	2	9.40	0	0.00	9.38	2	1,574	0.13%
2018/04/26	33	9.54	5	9.74	9.46	28	1,571	1.78%
2018/04/25	15	9.51	15	9.59	9.70	0	1,574	0.00%
2018/04/24	5	9.61	0	0.00	9.59	5	1,592	0.31%
2018/04/19	15.4	9.91	0	0.00	9.90	15.4	1,609	0.96%
2018/04/18	5	10.00	5	10.20	9.95	0	1,623	0.00%
2018/04/17	40	10.07	40	10.11	9.95	0	1,641	0.00%
2018/04/16	0	0.00	5	10.10	10.00	-5	1,626	-0.31%
2018/04/13	58.1	10.01	35	10.03	9.91	23.1	1,556	1.49%
2018/04/12	38	10.26	36	10.32	10.25	2	1,517	0.13%
2018/04/11	41	10.19	251	10.24	10.35	-210	1,487	-14.12%	大賣/鉅額交易
2018/04/10	316.5	11.11	87	10.85	10.45	229.5	1,405	16.33%	大買/鉅額交易
2018/04/09	10	10.20	46	10.08	10.50	-36	931	-3.87%
2018/04/03	10	9.46	15	9.60	9.57	-5	800	-0.62%
2018/04/02	20	9.44	35	9.49	9.43	-15	802	-1.87%
2018/03/31	2	9.22	0	0.00	9.25	2	772	0.26%
2018/03/30	5	9.24	5	9.34	9.25	0	774	0.00%
2018/03/28	10	9.26	10	9.37	9.21	0	773	0.00%
2018/03/27	0	0.00	11	9.22	9.16	-11	739	-1.49%
2018/03/23	5	9.01	0	0.00	9.09	5	733	0.68%
2018/03/22	6	9.13	0	0.00	9.14	6	728	0.82%
2018/03/13	1	9.24	1	9.34	9.24	0	726	0.00%
2018/03/12	20	9.30	0	0.00	9.25	20	722	2.77%
2018/02/23	0	0.00	19	9.30	9.37	-19	756	-2.51%
2018/02/22	0	0.00	1	9.24	9.21	-1	755	-0.13%
2018/02/21	10	9.13	29	9.19	9.21	-19	758	-2.50%
2018/02/08	20	8.94	6	9.15	9.00	14	766	1.83%
2018/02/07	5	9.01	4	9.28	9.10	1	758	0.13%
2018/02/06	25	9.09	1	9.13	9.00	24	755	3.18%
2018/02/02	10	9.82	0	0.00	9.87	10	740	1.35%
2018/02/01	0	0.00	10	9.94	9.85	-10	738	-1.35%
2018/01/31	10	9.81	0	0.00	9.88	10	735	1.36%
2018/01/30	36	10.03	35	10.16	9.91	1	720	0.14%
2018/01/29	30	10.08	5	10.40	10.00	25	700	3.57%
2018/01/26	31	10.33	16	10.42	10.35	15	686	2.19%
2018/01/25	69	10.50	71	10.71	10.45	-2	664	-0.30%
2018/01/16	0	0.00	1	10.15	10.10	-1	621	-0.16%
2018/01/12	0	0.00	0.7	9.90	9.99	-0.7	600	-0.12%
2018/01/11	0	0.00	1	9.98	9.87	-1	576	-0.17%
2018/01/10	0	0.00	2	9.60	9.63	-2	545	-0.37%