國碩 (2406)-臺銀證券券商分點個股進出

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
21.10
漲跌
▼0.10
漲幅
-0.47%
成交量
3,758張
產業
上市光電類股
423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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	21.10	0	0.00	21.10	6	4,388	0.14%
2024/05/02	0	0.00	1	21.00	21.20	-1	4,345	-0.02%
2024/04/30	4.2	21.24	14	21.27	20.95	-9.8	4,321	-0.23%
2024/04/25	3	20.30	0	20.45	20.25	3	4,175	0.07%
2024/04/24	0	20.74	0	0.00	20.50	0	4,162	0.00%
2024/04/23	1	20.20	0	0.00	20.20	1	4,136	0.02%
2024/04/22	0	0.00	6.1	20.64	20.45	-6.1	4,181	-0.15%
2024/04/19	0	21.00	5	20.55	20.50	-5	4,302	-0.12%
2024/04/18	5	21.06	11	20.91	21.00	-6	4,222	-0.14%
2024/04/17	0	0.00	0.5	21.00	21.00	-0.5	4,161	-0.01%
2024/04/16	0	20.45	1	20.25	20.00	-1	4,073	-0.02%
2024/04/15	4	21.15	1	20.60	20.65	3	3,988	0.08%
2024/04/12	25	21.06	70	21.38	20.95	-45	3,832	-1.17%
2024/04/11	89	21.21	18	21.54	21.35	71	3,583	1.98%
2024/04/10	0	0.00	25	20.73	20.80	-25	2,948	-0.85%
2024/04/09	1	19.05	0	0.00	18.95	1	2,828	0.04%
2024/04/08	1	19.15	0	0.00	19.15	1	2,808	0.04%
2024/04/01	0	19.15	0	19.25	18.90	0	2,745	0.00%
2024/03/27	3	19.23	3.1	19.35	19.25	-0.1	2,538	0.00%
2024/03/26	7.1	19.55	3.3	19.71	19.30	3.8	2,503	0.15%
2024/03/25	5.1	19.49	3	19.30	19.60	2.1	2,450	0.09%
2024/03/22	28.1	19.74	27.4	19.79	19.65	0.7	2,360	0.03%
2024/03/21	1	19.15	3	18.87	18.85	-2	2,011	-0.10%
2024/03/20	0	0.00	46	17.81	18.00	-46	1,832	-2.51%
2024/03/19	8	17.66	2	17.90	17.60	6	1,792	0.33%
2024/03/18	0	0.00	1	18.50	18.00	-1	1,772	-0.06%
2024/03/15	4	18.09	0	0.00	18.25	4	1,757	0.23%
2024/03/14	0	0.00	3	18.30	18.30	-3	1,735	-0.17%
2024/03/12	40	18.94	0	0.00	18.85	40	1,648	2.43%
2024/03/11	1.1	18.22	6	18.39	18.80	-4.9	1,413	-0.35%
2024/03/08	0.1	17.10	8	17.20	17.10	-8	1,307	-0.61%
2024/03/07	0	17.40	0	0.00	17.40	0	1,299	0.00%
2024/03/06	2	17.85	1	17.75	17.70	1	1,293	0.08%
2024/03/05	1	18.00	0	18.25	17.95	1	1,290	0.08%
2024/03/04	2	18.20	0	0.00	18.20	2	1,272	0.16%
2024/03/01	0	0.00	1	17.95	17.95	-1	1,209	-0.08%
2024/02/29	1	17.80	0	0.00	17.90	1	1,190	0.08%
2024/02/27	0.1	17.65	1	17.65	17.55	-0.9	1,196	-0.07%
2024/02/26	3.1	17.95	1	17.95	17.95	2.1	1,219	0.17%
2024/02/23	0.2	17.20	2	17.15	17.10	-1.8	1,200	-0.15%
2024/02/21	0	0.00	0	17.55	17.50	0	1,221	0.00%
2024/02/19	0	0.00	5	17.60	17.75	-5	1,217	-0.41%
2024/02/16	0.1	16.90	0	0.00	16.90	0.1	1,196	0.01%
2024/02/05	0.1	16.35	0	0.00	16.30	0.1	1,190	0.00%
2024/02/02	0.1	16.65	0	0.00	16.55	0.1	1,185	0.00%
2024/01/31	0.1	16.95	0	0.00	16.85	0.1	1,195	0.00%
2024/01/30	0.1	17.15	1	17.15	17.05	-1	1,203	-0.08%
2024/01/29	1	17.60	0	0.00	17.60	1	1,220	0.08%
2024/01/15	4	17.99	4	18.10	17.90	0	1,476	0.00%
2024/01/08	2	16.60	0	0.00	16.45	2	1,256	0.16%
2023/12/19	0.1	16.30	0	0.00	16.20	0.1	1,244	0.01%
2023/12/15	1	16.60	1	16.75	16.60	0	1,250	0.00%
2023/12/13	0.2	16.28	0	0.00	16.10	0.2	1,233	0.02%
2023/12/11	0.1	16.60	0	0.00	16.40	0.1	1,223	0.01%
2023/12/07	0.1	16.70	1	16.85	16.55	-0.9	1,217	-0.07%
2023/12/06	0.1	17.00	0	0.00	17.00	0.1	1,213	0.01%
2023/11/30	0.1	16.80	0	0.00	16.90	0.1	1,177	0.01%
2023/11/29	0.1	16.75	0	0.00	16.75	0.1	1,167	0.01%
2023/11/23	0.1	16.90	0	0.00	17.00	0.1	1,143	0.01%
2023/11/21	0.1	16.50	0	0.00	16.60	0.1	1,078	0.01%
2023/11/16	0	0.00	2	16.35	16.35	-2	1,053	-0.19%
2023/11/15	1	16.45	0	0.00	16.30	1	1,044	0.10%
2023/11/14	0	0.00	4	15.90	15.95	-4	1,024	-0.39%
2023/11/09	0.1	15.70	1	15.85	15.70	-0.9	1,036	-0.09%
2023/11/08	1	16.00	0	0.00	16.00	1	1,049	0.10%
2023/11/06	0	0.00	1	16.05	16.05	-1	1,047	-0.10%
2023/11/03	2	15.60	0	0.00	15.60	2	1,015	0.20%
2023/11/02	0	0.00	1	15.80	15.55	-1	1,009	-0.10%
2023/11/01	11.1	16.08	19	15.89	15.65	-7.9	982	-0.80%
2023/10/31	13.1	16.80	5	16.92	16.70	8.1	915	0.88%
2023/10/30	1	16.30	3	16.10	16.30	-2	673	-0.30%
2023/10/25	0	0.00	6	15.05	15.00	-6	607	-0.99%
2023/10/23	0	15.30	0	0.00	15.00	0	620	0.01%
2023/10/20	0.1	14.45	0	0.00	14.40	0.1	618	0.02%
2023/10/19	0	0.00	4	14.70	14.70	-4	636	-0.63%
2023/10/18	4	15.05	0	0.00	14.85	4	639	0.63%
2023/10/16	0	0.00	0.2	15.15	15.00	-0.2	641	-0.04%
2023/10/13	2	15.00	0	0.00	14.90	2	649	0.31%
2023/10/11	0.1	14.65	0	0.00	14.60	0.1	676	0.01%
2023/10/05	0	0.00	0.4	15.00	15.00	-0.4	736	-0.05%
2023/10/04	2.1	14.63	0	0.00	14.50	2.1	744	0.28%
2023/09/26	1.1	15.01	0	0.00	15.00	1.1	817	0.13%
2023/09/22	0.7	15.24	0	0.00	15.15	0.7	845	0.08%
2023/09/21	1	15.15	0	0.00	15.25	1	857	0.12%
2023/09/20	0.1	15.40	18	15.48	15.25	-17.9	861	-2.08%
2023/09/18	0.1	15.75	0	0.00	15.70	0.1	881	0.01%
2023/09/15	0.1	15.65	0	0.00	15.60	0.1	899	0.01%
2023/09/13	0.1	15.50	4	15.50	15.50	-4	934	-0.42%
2023/09/06	0.1	16.11	0	0.00	16.00	0.1	1,003	0.01%
2023/08/25	0	0.00	1	15.96	15.95	-1	1,059	-0.09%
2023/08/24	0.1	15.75	0	0.00	15.60	0.1	1,058	0.00%
2023/08/23	0.1	15.60	1	15.55	15.60	-1	1,065	-0.09%
2023/08/22	0.6	15.76	0	0.00	15.65	0.6	1,071	0.05%
2023/08/21	0	16.05	0	0.00	16.00	0	1,075	0.00%
2023/08/18	0.1	15.85	0	0.00	15.80	0.1	1,080	0.00%
2023/08/17	0.1	15.85	0	0.00	15.80	0.1	1,083	0.00%
2023/08/16	0.1	15.90	0	0.00	15.80	0.1	1,086	0.00%
2023/08/14	1	15.50	0	0.00	15.30	1	1,093	0.09%
2023/08/11	2.1	16.00	0	0.00	15.85	2.1	1,081	0.19%
2023/08/10	0	0.00	1	16.15	16.10	-1	1,076	-0.09%
2023/08/08	0.1	16.50	0	0.00	16.30	0.1	1,084	0.00%
2023/08/07	1	16.40	10	16.45	16.50	-9	1,099	-0.82%
2023/08/04	0.1	16.70	0	0.00	16.60	0.1	1,109	0.00%
2023/08/02	1.1	16.61	0	0.00	16.65	1.1	1,137	0.09%
2023/08/01	0.1	16.80	0	0.00	16.70	0.1	1,141	0.00%
2023/07/31	0.1	16.76	1	16.60	16.80	-0.9	1,147	-0.08%
2023/07/28	0.1	16.85	0	0.00	16.85	0.1	1,143	0.00%
2023/07/27	1.1	16.56	0	0.00	16.70	1.1	1,147	0.09%
2023/07/26	2.1	16.31	0	0.00	16.30	2.1	1,148	0.18%
2023/07/24	0.1	16.50	0	0.00	16.35	0.1	1,137	0.00%
2023/07/21	0.1	16.75	0	0.00	16.65	0.1	1,127	0.00%
2023/07/19	0.1	16.80	0	0.00	16.75	0.1	1,152	0.00%
2023/07/17	0.1	17.25	10	17.10	17.15	-9.9	1,231	-0.81%
2023/07/14	10.1	16.70	0	0.00	16.70	10.1	1,420	0.71%
2023/07/13	3	16.70	0	0.00	16.65	3	1,448	0.21%
2023/07/12	5	17.05	0	0.00	17.05	5	1,420	0.35%
2023/07/11	0	17.55	0	0.00	17.45	0	1,413	0.00%
2023/07/10	0.1	17.55	0	0.00	17.40	0.1	1,438	0.00%
2023/07/07	2.1	17.60	25	17.40	17.70	-22.9	1,456	-1.57%
2023/07/06	2	17.90	0	0.00	17.95	2	1,438	0.14%
2023/07/05	0	18.15	0	0.00	18.00	0	1,420	0.00%
2023/07/04	0	0.00	0.1	18.15	18.00	-0.1	1,421	0.00%
2023/06/29	2	17.95	0.3	18.15	18.10	1.7	1,411	0.12%
2023/06/28	0	18.15	0	0.00	18.00	0	1,410	0.00%
2023/06/27	0.5	18.15	0	0.00	18.10	0.5	1,423	0.04%
2023/06/21	0	18.25	0	0.00	18.45	0	1,456	0.00%
2023/06/19	25.1	18.10	0	0.00	18.05	25.1	1,478	1.70%
2023/06/16	0	18.35	0	0.00	18.20	0	1,572	0.00%
2023/06/14	0	18.20	1	18.05	18.10	-1	1,898	-0.05%
2023/06/13	0.2	18.16	0	0.00	18.05	0.2	1,911	0.01%
2023/06/12	0.1	18.18	0	0.00	18.05	0.1	1,939	0.01%
2023/06/09	0.1	18.38	0	0.00	18.20	0.1	1,944	0.00%
2023/06/08	0	18.55	0	0.00	18.25	0	1,953	0.00%
2023/06/07	0	18.57	0	0.00	18.55	0	1,972	0.00%
2023/06/06	5.1	18.40	0	0.00	18.35	5.1	1,993	0.26%
2023/06/05	6	18.60	0	0.00	18.60	6	2,016	0.30%
2023/06/02	0	18.25	0	0.00	18.25	0	2,016	0.00%
2023/05/31	0	18.25	1	18.35	18.35	-1	2,018	-0.05%
2023/05/30	0	18.30	0	0.00	18.20	0	2,018	0.00%
2023/05/29	0	18.50	1	18.45	18.45	-1	2,019	-0.05%
2023/05/26	0	18.20	0	0.00	18.05	0	2,015	0.00%
2023/05/25	0	18.44	0	0.00	18.25	0	2,017	0.00%
2023/05/24	0	18.55	0	0.00	18.55	0	2,021	0.00%
2023/05/23	0	18.45	0	0.00	18.40	0	2,022	0.00%
2023/05/22	0	18.45	0	0.00	18.40	0	2,030	0.00%
2023/05/18	0	0.00	11	18.05	18.15	-11	2,127	-0.52%
2023/05/15	0	18.10	0	0.00	18.05	0	2,123	0.00%
2023/05/11	0.1	18.60	17	18.10	18.05	-17	2,117	-0.80%
2023/05/10	1	18.45	6	18.40	18.45	-5	2,107	-0.24%
2023/05/09	0	18.37	0	0.00	18.25	0	2,099	0.00%
2023/05/08	0	18.85	1	18.90	18.75	-1	2,076	-0.05%
2023/04/25	1.1	19.03	2	19.05	18.90	-0.9	2,204	-0.04%
2023/04/24	0	19.51	0	0.00	19.40	0	2,183	0.00%
2023/04/21	0.7	19.94	0	0.00	19.50	0.7	2,182	0.03%
2023/04/20	0	0.00	5	20.30	19.95	-5	2,153	-0.23%
2023/04/19	5	20.75	1	20.80	20.55	4	2,091	0.19%
2023/04/18	0	19.85	10	20.10	19.85	-10	1,891	-0.53%
2023/04/17	1	19.90	0	0.00	19.80	1	1,863	0.05%
2023/04/14	7	20.15	0	0.00	19.85	7	1,895	0.37%
2023/04/13	1	20.10	3	20.10	20.10	-2	1,881	-0.11%
2023/04/12	3	20.10	5	20.00	20.05	-2	1,848	-0.11%
2023/04/11	0	0.00	5	19.75	19.70	-5	1,821	-0.27%
2023/04/10	0.1	20.00	0	0.00	19.75	0.1	1,821	0.00%
2023/04/07	1	20.10	1	20.00	19.85	0	1,823	0.00%
2023/04/06	0	19.95	0	0.00	19.80	0	1,822	0.00%
2023/03/31	2	19.95	0	0.00	20.00	2	1,818	0.11%
2023/03/28	0	0.00	5	20.06	20.10	-5	1,828	-0.27%
2023/03/24	1	20.40	0	0.00	20.40	1	1,818	0.05%
2023/03/22	3	20.45	1	20.55	20.50	2	1,826	0.11%
2023/03/21	0	20.55	10	20.90	20.55	-10	1,846	-0.54%
2023/03/20	15	20.71	3	20.78	20.80	12	1,873	0.64%
2023/03/17	5	19.75	11	19.80	20.05	-6	2,006	-0.30%
2023/03/16	0	0.00	1	19.90	19.10	-1	2,004	-0.05%
2023/03/14	4	19.06	1	19.10	19.00	3	2,036	0.15%
2023/03/13	1	18.95	6	19.07	19.00	-5	2,217	-0.23%
2023/03/10	1	19.25	0	0.00	19.25	1	2,358	0.04%
2023/03/09	2	19.95	0	0.00	19.85	2	2,351	0.09%
2023/03/08	7	20.29	0	0.00	20.30	7	2,349	0.30%
2023/03/07	1.1	20.10	0	0.00	20.05	1.1	2,322	0.05%
2023/03/06	1	20.00	0	0.00	20.00	1	2,313	0.04%
2023/03/03	0	19.60	0	0.00	19.60	0	2,311	0.00%
2023/03/02	0	0.00	2	19.45	19.45	-2	2,314	-0.09%
2023/03/01	0	19.55	0	0.00	19.40	0	2,312	0.00%
2023/02/24	0.1	19.70	0	0.00	19.70	0.1	2,316	0.00%
2023/02/23	0	20.00	0	0.00	20.00	0	2,315	0.00%
2023/02/22	0	19.90	0	0.00	19.75	0	2,315	0.00%
2023/02/20	1	20.05	0	0.00	20.05	1	2,336	0.04%
2023/02/16	1	20.00	1	20.25	20.00	0	2,371	0.00%
2023/02/15	0	0.00	164	19.69	19.70	-164	2,300	-7.13%	大賣/鉅額交易
2023/02/14	0	19.30	86	19.45	19.45	-86	2,289	-3.75%
2023/02/10	0.1	19.55	0.4	19.66	19.45	-0.3	2,296	-0.01%
2023/02/09	0	0.00	0	19.90	19.60	0	2,297	0.00%
2023/02/08	0	19.65	0	0.00	19.65	0	2,301	0.00%
2023/02/07	0.4	19.70	0	0.00	19.65	0.4	2,292	0.02%
2023/02/06	0.1	19.85	0	0.00	19.75	0.1	2,296	0.00%
2023/02/02	0	20.00	0	0.00	19.80	0	2,295	0.00%
2023/02/01	0.1	19.50	0	0.00	19.75	0.1	2,277	0.00%
2023/01/31	1	19.80	0	0.00	19.55	1	2,256	0.04%
2023/01/30	0	0.00	1	19.10	19.05	-1	2,175	-0.05%
2023/01/17	3	18.55	5.3	18.60	18.70	-2.3	2,168	-0.10%
2023/01/16	1	18.35	0	0.00	18.35	1	2,167	0.05%
2023/01/13	2	18.58	0	0.00	18.40	2	2,180	0.09%
2023/01/11	0	0.00	1	19.00	18.95	-1	2,212	-0.05%
2023/01/10	1	19.00	4	18.89	18.85	-3	2,220	-0.13%
2023/01/09	0.1	19.20	6	19.08	19.00	-5.9	2,235	-0.26%
2023/01/06	1	18.85	1	19.00	18.90	0	2,244	0.00%
2023/01/05	1	19.00	0	0.00	18.75	1	2,291	0.04%
2023/01/04	22.2	19.27	13	19.33	19.20	9.2	2,299	0.40%
2023/01/03	1	18.31	0	0.00	18.55	1	2,274	0.05%
2022/12/28	0	18.70	1	18.60	18.60	-1	2,297	-0.04%
2022/12/27	1	18.95	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0	0.00	4	19.20	19.20	-4	2,295	-0.17%
2022/12/23	0.1	18.70	0	0.00	18.80	0.1	2,300	0.00%
2022/12/19	0	0.00	2	19.08	19.05	-2	2,415	-0.08%
2022/12/16	1.1	19.80	1.5	19.93	19.65	-0.5	2,416	-0.02%
2022/12/15	1.3	20.13	0	0.00	20.10	1.3	2,405	0.05%
2022/12/14	0.2	20.35	3	20.33	20.40	-2.9	2,397	-0.12%
2022/12/13	1	20.00	1	20.10	20.00	0	2,374	0.00%
2022/12/12	3.1	20.36	1	21.00	20.20	2.1	2,336	0.09%
2022/12/09	4	21.09	45	20.99	20.80	-41	2,225	-1.84%
2022/12/08	47.1	20.51	9.3	20.51	20.10	37.9	1,900	1.99%
2022/12/07	5.1	19.64	0	0.00	19.60	5.1	1,781	0.29%
2022/12/06	8.3	20.16	2	19.95	20.00	6.3	1,770	0.36%
2022/12/05	29	20.00	32	20.51	20.70	-3	1,748	-0.17%
2022/12/02	27	19.60	27	20.03	19.90	0	1,577	0.00%
2022/11/30	0	0.00	20.2	18.74	18.75	-20.2	1,498	-1.34%
2022/11/29	1	18.25	0	0.00	18.35	1	1,556	0.06%
2022/11/25	0.2	18.50	1	18.50	18.15	-0.9	1,664	-0.05%
2022/11/24	1	18.20	0	0.00	18.40	1	1,702	0.06%
2022/11/21	0.1	18.30	0.3	18.40	18.25	-0.2	1,976	-0.01%
2022/11/18	2	18.40	0	0.00	18.30	2	2,028	0.10%
2022/11/17	1.1	18.54	0	0.00	18.55	1.1	2,036	0.05%
2022/11/15	0	0.00	0.4	18.70	18.40	-0.4	2,101	-0.02%
2022/11/11	0	0.00	0.3	17.80	17.50	-0.3	2,171	-0.01%
2022/11/08	0	0.00	0.4	17.80	17.45	-0.4	2,364	-0.02%
2022/11/03	0	0.00	2	16.90	16.90	-2	2,484	-0.08%
2022/11/02	5	17.04	0.4	17.10	17.10	4.7	2,542	0.18%
2022/10/31	0	0.00	1	16.30	16.40	-1	2,595	-0.04%
2022/10/27	0	0.00	5	16.30	16.70	-5	2,647	-0.19%
2022/10/14	0	0.00	1	17.10	17.10	-1	2,875	-0.03%
2022/10/13	2	16.75	3	16.25	16.20	-1	2,906	-0.03%
2022/10/12	4	17.15	0	0.00	17.30	4	2,933	0.14%
2022/10/11	3	17.38	0	0.00	17.40	3	2,987	0.10%
2022/10/07	2	18.30	0	0.00	18.20	2	2,995	0.07%
2022/10/05	1.3	18.61	0	0.00	18.20	1.3	3,076	0.04%
2022/10/04	0	0.00	1	18.25	18.25	-1	3,127	-0.03%
2022/09/30	0	0.00	5	17.50	17.90	-5	3,196	-0.16%
2022/09/28	1	18.00	10	17.63	17.50	-9	3,253	-0.28%
2022/09/27	1	18.65	0	0.00	19.00	1	3,277	0.03%
2022/09/26	3	19.02	0	0.00	19.00	3	3,291	0.09%
2022/09/23	2	19.95	0	0.00	19.95	2	3,317	0.06%
2022/09/22	0	0.00	0.2	20.35	20.20	-0.2	3,345	-0.01%
2022/09/21	1	20.15	0	0.00	20.10	1	3,407	0.03%
2022/09/16	1	20.45	0	0.00	20.45	1	3,604	0.03%
2022/09/15	1	20.55	0	0.00	20.65	1	3,635	0.03%
2022/09/14	0	20.65	2	20.55	20.60	-2	3,778	-0.05%
2022/09/13	1	20.90	0	0.00	20.85	1	3,784	0.03%
2022/09/12	0.3	21.25	0	0.00	21.25	0.3	3,813	0.01%
2022/09/08	0	20.85	0	0.00	20.75	0	3,833	0.00%
2022/09/06	1.1	20.75	0	0.00	20.45	1.1	3,864	0.03%
2022/09/05	3	21.57	4	21.10	21.10	-1	3,842	-0.03%
2022/09/02	3	22.37	9	22.63	22.20	-6	3,803	-0.16%
2022/09/01	3	22.27	6.2	22.64	22.60	-3.2	3,783	-0.08%
2022/08/31	4.2	22.40	2	22.35	22.40	2.2	3,740	0.06%
2022/08/30	7	22.99	16	23.15	22.70	-9	3,751	-0.24%
2022/08/29	4.1	22.58	0	0.00	22.45	4.1	3,644	0.11%
2022/08/26	1	22.95	1	22.65	22.65	0	3,762	0.00%
2022/08/25	0	0.00	3.2	22.58	22.95	-3.2	3,904	-0.08%
2022/08/23	0	0.00	2.2	22.31	22.50	-2.2	4,193	-0.05%
2022/08/22	8	22.59	0	0.00	22.30	8	4,196	0.19%
2022/08/19	0.2	22.55	1	22.50	22.35	-0.8	4,260	-0.02%
2022/08/18	0	0.00	25.4	22.95	22.70	-25.4	4,278	-0.59%
2022/08/17	0	0.00	2.7	22.47	22.45	-2.7	4,224	-0.06%
2022/08/16	0	0.00	10	22.40	22.20	-10	4,189	-0.24%
2022/08/15	0.2	21.80	0	0.00	22.00	0.2	4,139	0.00%
2022/08/12	0	0.00	10	21.71	21.70	-10	4,201	-0.24%
2022/08/11	0	21.20	0	0.00	21.35	0	4,204	0.00%
2022/08/10	3	21.42	0	0.00	21.40	3	4,308	0.07%
2022/08/09	2	21.25	2	21.65	21.20	0	4,599	0.00%
2022/08/08	9	21.12	1	21.15	21.25	8	4,574	0.17%
2022/08/05	0.2	20.65	0	0.00	20.75	0.2	4,619	0.00%
2022/08/04	1.1	20.14	0	0.00	20.30	1.1	4,656	0.02%
2022/08/03	1.1	20.37	0	0.00	20.40	1.1	4,660	0.02%
2022/08/02	9	21.07	1	21.70	20.85	8	4,692	0.17%
2022/08/01	4.2	22.27	2	22.30	22.25	2.2	4,699	0.05%
2022/07/28	1	22.05	0	0.00	21.55	1	4,715	0.02%
2022/07/27	0	0.00	1	21.85	21.95	-1	4,730	-0.02%
2022/07/25	0	0.00	0.1	22.45	22.25	-0.1	4,797	0.00%
2022/07/22	0	0.00	1	22.10	22.05	-1	4,800	-0.02%
2022/07/21	0.3	22.15	1	22.20	22.20	-0.7	4,874	-0.01%
2022/07/20	0	0.00	52	22.18	22.05	-52	4,875	-1.07%
2022/07/19	0	0.00	4	21.95	22.10	-4	4,918	-0.08%
2022/07/18	1	22.00	0	0.00	21.60	1	4,896	0.02%
2022/07/15	0	0.00	0.2	21.40	21.30	-0.2	4,930	0.00%
2022/07/12	2	20.28	0	0.00	20.00	2	5,294	0.04%
2022/07/11	0	0.00	1	21.35	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	1	21.10	21.05	-1	5,279	-0.02%
2022/07/07	1	20.60	1	20.60	20.95	0	5,266	0.00%
2022/07/06	2	21.20	0	0.00	20.70	2	5,298	0.04%
2022/07/05	2	21.90	2	21.35	21.50	0	5,374	0.00%
2022/07/04	0	0.00	1	20.85	20.85	-1	5,351	-0.02%
2022/07/01	1	20.60	7	21.68	20.65	-6	5,388	-0.11%
2022/06/30	6	21.82	0	0.00	21.75	6	5,371	0.11%
2022/06/29	14	22.51	6	22.69	22.40	8	5,366	0.15%
2022/06/28	1	22.40	1	22.20	22.15	0	5,386	0.00%
2022/06/27	2	22.30	5	22.35	22.25	-3	5,420	-0.06%
2022/06/23	2	21.20	1	21.15	21.00	1	5,430	0.02%
2022/06/22	10	21.64	0.3	21.60	20.85	9.8	5,468	0.18%
2022/06/21	0	0.00	1	20.50	20.65	-1	5,407	-0.02%
2022/06/20	2	20.10	11	20.55	20.00	-9	5,520	-0.16%
2022/06/17	10	20.90	10	21.20	20.70	0	5,604	0.00%
2022/06/16	11	21.71	8	21.94	21.10	3	5,707	0.05%
2022/06/15	1	21.55	0	0.00	21.70	1	5,877	0.02%
2022/06/14	10	21.85	0	0.00	21.75	10	6,252	0.16%
2022/06/13	52.1	22.16	0	0.00	21.85	52.1	6,849	0.76%
2022/06/09	1	22.80	0	0.00	22.75	1	7,165	0.01%
2022/06/08	18	22.75	18	22.96	22.60	0	7,332	0.00%
2022/06/07	8.1	23.20	9	23.43	22.90	-0.9	7,887	-0.01%
2022/06/06	21.2	24.08	8	24.11	23.80	13.2	8,453	0.16%
2022/06/02	23	23.83	29	23.88	23.90	-6	8,495	-0.07%
2022/06/01	49	23.75	49.2	23.89	24.30	-0.2	8,407	0.00%
2022/05/31	0	0.00	1.2	22.56	22.50	-1.2	8,252	-0.01%
2022/05/30	0	0.00	20	22.60	22.45	-20	8,545	-0.23%
2022/05/27	22	22.20	42.1	22.33	22.10	-20.1	8,630	-0.23%
2022/05/26	40	22.29	7	22.24	21.60	33	8,555	0.39%
2022/05/25	0.2	21.80	0.2	22.03	21.95	0	8,548	0.00%
2022/05/24	0.3	21.73	0.9	21.97	21.45	-0.7	8,670	-0.01%
2022/05/23	0	0.00	2	22.05	22.10	-2	8,705	-0.02%
2022/05/20	6.3	22.21	2	22.00	21.95	4.3	8,780	0.05%
2022/05/19	4.1	21.17	0.1	21.95	22.10	4	8,743	0.05%
2022/05/18	5.5	21.60	1	21.55	21.75	4.5	8,743	0.05%
2022/05/17	34	21.15	27.1	21.67	21.60	6.9	8,676	0.08%
2022/05/16	0.2	20.25	0	0.00	20.15	0.2	8,467	0.00%
2022/05/13	12	20.07	12	20.09	20.15	0	8,486	0.00%
2022/05/12	1	19.55	0	0.00	19.15	1	8,456	0.01%
2022/05/11	5	20.26	1	20.05	20.00	4	8,454	0.05%
2022/05/10	0.2	20.02	2	20.20	20.35	-1.8	8,498	-0.02%
2022/05/09	0.1	20.25	1	20.30	20.05	-0.9	8,514	-0.01%
2022/05/06	1.1	21.25	0	0.00	21.10	1.1	8,493	0.01%
2022/05/05	3.1	22.00	0	0.00	22.00	3.1	8,525	0.04%
2022/05/04	0.1	21.85	0	0.00	21.80	0.1	8,561	0.00%
2022/05/03	10.1	21.77	0	0.00	21.85	10.1	8,661	0.12%
2022/04/29	0.1	22.40	0	0.00	22.30	0.1	8,760	0.00%
2022/04/28	1.1	22.69	0	0.00	22.60	1.1	8,836	0.01%
2022/04/27	38	22.94	12	22.98	22.80	26	8,872	0.29%
2022/04/25	101	24.10	1	24.00	23.90	100	8,913	1.12%	大買/
2022/04/22	55.1	25.01	0	0.00	25.00	55.1	8,941	0.62%
2022/04/21	7	25.54	7	25.89	25.40	0	9,085	0.00%
2022/04/20	63	25.23	25	25.88	26.00	38	9,148	0.42%
2022/04/19	0	25.03	0	0.00	24.80	0	9,086	0.00%
2022/04/18	7	24.86	1	25.05	25.00	6	9,304	0.06%
2022/04/15	0	0.00	1	25.10	24.70	-1	9,468	-0.01%
2022/04/14	1	24.75	0	0.00	24.75	1	9,882	0.01%
2022/04/13	1	24.70	2	24.75	24.70	-1	10,506	-0.01%
2022/04/12	2	24.58	0	0.00	24.55	2	10,646	0.02%
2022/04/11	0	0.00	1	25.70	25.05	-1	10,756	-0.01%
2022/04/07	2	24.70	0	0.00	24.70	2	10,677	0.02%
2022/04/06	0	25.80	0	0.00	25.75	0	10,653	0.00%
2022/04/01	5	25.45	0	0.00	25.55	5	10,702	0.05%
2022/03/31	2	26.00	2	26.00	25.65	0	10,739	0.00%
2022/03/30	3	26.05	0	0.00	25.60	3	10,739	0.03%
2022/03/29	0	0.00	5	25.55	25.55	-5	10,746	-0.05%
2022/03/25	0	0.00	3	25.47	25.15	-3	10,918	-0.03%
2022/03/24	10	25.86	0	0.00	25.70	10	11,043	0.09%
2022/03/23	1	25.80	3	25.65	25.65	-2	11,845	-0.02%
2022/03/22	3	26.33	1	26.20	26.05	2	13,165	0.02%
2022/03/21	6	26.55	0	0.00	26.05	6	14,711	0.04%
2022/03/18	3	26.57	0	0.00	26.10	3	17,040	0.02%
2022/03/17	15	26.98	10	27.07	27.10	5	19,322	0.03%
2022/03/16	58	26.01	63	26.24	26.50	-5	20,385	-0.02%
2022/03/15	9	26.03	21	26.09	25.45	-12	20,707	-0.06%
2022/03/14	4	26.10	8	25.80	25.65	-4	20,766	-0.02%
2022/03/11	3	26.07	8	26.31	26.15	-5	21,171	-0.02%
2022/03/10	3	25.90	3	26.02	26.20	0	21,469	0.00%
2022/03/09	22	25.82	25	26.05	26.20	-3	21,660	-0.01%
2022/03/08	1	23.90	6	24.41	24.40	-5	21,493	-0.02%
2022/03/07	1	23.90	0	0.00	23.85	1	21,509	0.00%
2022/03/04	17	25.32	6	25.58	24.90	11	21,684	0.05%
2022/03/03	14	25.49	27	25.62	25.35	-13	21,615	-0.06%
2022/03/02	0	0.00	2	24.75	24.70	-2	21,373	-0.01%
2022/02/25	0	0.00	4	24.20	24.15	-4	21,750	-0.02%
2022/02/24	11.1	24.13	10	24.66	23.65	1.1	21,793	0.00%
2022/02/23	2	24.95	1	24.45	24.95	1	21,698	0.00%
2022/02/22	14	24.43	27	24.16	24.00	-13	21,675	-0.06%
2022/02/21	3	24.98	1	25.10	24.90	2	21,665	0.01%
2022/02/18	24	25.00	0	0.00	25.00	24	21,669	0.11%
2022/02/17	11.1	25.03	1	25.45	25.05	10.1	21,650	0.05%
2022/02/16	13	25.34	0	0.00	25.10	13	21,665	0.06%
2022/02/14	7	25.15	1	25.25	25.15	6	21,836	0.03%
2022/02/11	1	26.00	1	26.25	25.75	0	21,847	0.00%
2022/02/10	1	25.95	1	26.60	26.00	0	21,899	0.00%
2022/02/09	1	26.25	0	0.00	26.60	1	21,891	0.00%
2022/02/08	0	0.00	3	26.38	26.25	-3	21,913	-0.01%
2022/02/07	0	0.00	3	25.50	25.95	-3	21,992	-0.01%
2022/01/26	0	0.00	3	25.20	25.30	-3	22,031	-0.01%
2022/01/25	2	25.45	15	25.14	25.00	-13	22,316	-0.06%
2022/01/24	0	0.00	2	25.38	26.00	-2	23,024	-0.01%
2022/01/21	2	25.85	3	26.03	25.30	-1	23,192	0.00%
2022/01/20	13	26.33	1	26.10	26.10	12	23,297	0.05%
2022/01/19	40	26.35	42	26.41	26.35	-2	23,323	-0.01%
2022/01/18	46	26.73	48	26.43	26.35	-2	23,390	-0.01%
2022/01/17	4	27.21	3	26.80	27.10	1	23,532	0.00%
2022/01/14	20	26.63	7	26.58	26.20	13	23,665	0.05%
2022/01/13	8	27.42	3	27.47	27.15	5	24,309	0.02%
2022/01/12	28	27.41	1	27.70	27.00	27	24,675	0.11%
2022/01/11	2	28.15	5	28.23	28.15	-3	24,765	-0.01%
2022/01/10	7	28.38	8	28.67	28.10	-1	24,624	0.00%
2022/01/07	53	28.70	16.1	29.69	28.20	36.9	24,520	0.15%
2022/01/06	21	31.16	20	31.14	31.05	1	24,394	0.00%
2022/01/05	5	35.62	0.1	36.20	34.45	4.9	24,093	0.02%
2022/01/04	4.1	35.58	5	35.45	36.10	-0.9	24,264	0.00%
2022/01/03	2	34.63	2	34.40	34.30	0	24,600	0.00%
2021/12/30	0	0.00	1	34.25	34.65	-1	24,941	0.00%
2021/12/29	2	34.60	1	34.65	34.70	1	25,197	0.00%
2021/12/28	1	35.05	0	0.00	34.30	1	25,263	0.00%
2021/12/27	5	35.22	0.1	35.55	35.15	4.9	25,512	0.02%
2021/12/24	0	0.00	2	35.08	35.10	-2	26,824	-0.01%
2021/12/23	1	35.60	0	0.00	35.60	1	27,183	0.00%
2021/12/22	0	35.65	5	35.72	35.40	-5	27,484	-0.02%
2021/12/21	1	34.40	15	34.00	34.40	-14	27,531	-0.05%
2021/12/20	4	35.08	13	34.22	34.15	-9	27,380	-0.03%
2021/12/17	18	35.76	36	35.54	35.25	-18	27,196	-0.07%
2021/12/16	90	36.67	75	36.79	35.60	15	26,325	0.06%
2021/12/15	77	36.02	115	34.58	36.30	-38	24,950	-0.15%	大賣/
2021/12/14	106	33.61	179	33.40	34.15	-73	23,347	-0.31%	大買/大賣/
2021/12/13	132	31.51	142	31.55	33.40	-10	20,886	-0.05%	大買/大賣/
2021/12/10	29	28.02	66	29.86	30.40	-37	18,473	-0.20%
2021/12/09	12	27.94	58	27.86	27.65	-46	17,056	-0.27%
2021/12/08	18	25.93	11	26.25	25.95	7	16,201	0.04%
2021/12/07	19	25.89	22	25.92	25.95	-3	15,933	-0.02%
2021/12/06	51	25.30	11	25.15	25.45	40	15,489	0.26%
2021/12/03	11	25.44	21	25.56	24.85	-10	15,069	-0.07%
2021/12/02	27	24.78	24	24.86	24.75	3	14,386	0.02%
2021/12/01	7	23.81	24.3	24.35	24.50	-17.3	14,103	-0.12%
2021/11/30	26	23.93	29	24.37	24.35	-3	14,088	-0.02%
2021/11/29	6	23.03	2.5	22.72	23.10	3.5	14,122	0.02%
2021/11/26	6	23.04	9	23.10	22.90	-3	14,097	-0.02%
2021/11/25	10.1	24.03	9	24.44	23.60	1.1	14,189	0.01%
2021/11/24	23.1	24.39	21	24.30	24.35	2.1	14,339	0.01%
2021/11/23	3	23.35	0	0.00	23.30	3	14,503	0.02%
2021/11/22	6	22.97	1	23.00	23.10	5	14,517	0.03%
2021/11/18	4	22.39	40	22.29	22.55	-36	14,843	-0.24%
2021/11/17	5	23.50	5	23.25	23.10	0	14,808	0.00%
2021/11/16	10	23.30	10	23.40	23.05	0	14,889	0.00%
2021/11/15	0	0.00	5	23.33	23.15	-5	14,924	-0.03%
2021/11/12	15	23.13	5	23.26	23.15	10	14,989	0.07%
2021/11/11	24	24.36	6	24.63	23.85	18	14,937	0.12%
2021/11/10	0	0.00	41	24.06	24.10	-41	14,941	-0.27%
2021/11/09	0	0.00	1.5	24.23	24.30	-1.5	15,260	-0.01%
2021/11/05	6	24.33	6	23.96	23.90	0	15,409	0.00%
2021/11/04	14	24.73	4	24.25	24.50	10	15,561	0.06%
2021/11/03	2	24.40	16	24.49	24.05	-14	15,566	-0.09%
2021/11/02	60	25.33	6.6	24.59	24.40	53.4	15,637	0.34%
2021/11/01	54	26.01	35	26.25	25.65	19	15,596	0.12%
2021/10/29	6	25.53	1	25.35	25.00	5	15,443	0.03%
2021/10/28	11	25.29	11	25.19	24.90	0	15,383	0.00%
2021/10/27	1	25.05	1	25.20	24.85	0	15,290	0.00%
2021/10/26	1	24.80	4	24.88	24.75	-3	15,455	-0.02%
2021/10/25	5	25.20	12	25.21	25.30	-7	15,686	-0.04%
2021/10/22	4	24.88	12	25.05	24.70	-8	16,147	-0.05%
2021/10/21	24	25.58	26	25.96	25.70	-2	17,241	-0.01%
2021/10/20	49	24.90	26	24.91	25.20	23	16,929	0.14%
2021/10/19	21	24.11	4	24.45	24.30	17	16,735	0.10%
2021/10/18	1	23.40	5	23.57	23.90	-4	16,698	-0.02%
2021/10/15	2	23.78	5	23.76	23.80	-3	17,324	-0.02%
2021/10/14	3	24.17	22	24.12	23.80	-19	18,321	-0.10%
2021/10/13	21	23.95	210	24.06	23.70	-189	19,334	-0.98%	大賣/鉅額交易
2021/10/12	215	23.87	6	24.29	23.35	209	19,792	1.06%	大買/鉅額交易
2021/10/08	2	24.38	13	24.05	24.30	-11	19,908	-0.06%
2021/10/07	0	0.00	20	23.47	23.75	-20	19,503	-0.10%
2021/10/06	22	22.84	13	23.19	23.10	9	19,397	0.05%
2021/10/05	3	20.97	6	21.55	22.20	-3	19,306	-0.02%
2021/10/04	17.1	23.25	25	22.76	21.70	-7.9	19,567	-0.04%
2021/10/01	49	25.01	55	25.42	23.20	-6	19,369	-0.03%
2021/09/30	11	24.30	11	24.46	24.50	0	18,112	0.00%
2021/09/29	8	23.35	34	23.16	23.00	-26	17,935	-0.14%
2021/09/28	1	22.85	16	22.80	22.75	-15	18,456	-0.08%
2021/09/27	0	0.00	20	22.05	21.95	-20	18,367	-0.11%
2021/09/24	1	21.60	0	0.00	21.70	1	18,705	0.01%
2021/09/23	2	21.60	3	21.65	21.65	-1	19,299	-0.01%
2021/09/22	5	21.67	1	21.85	21.60	4	19,740	0.02%
2021/09/17	1	22.40	3	22.40	22.40	-2	19,797	-0.01%
2021/09/16	1.3	22.21	8	22.22	22.15	-6.7	20,258	-0.03%
2021/09/15	1	22.25	2	22.65	22.25	-1	20,379	0.00%
2021/09/14	1.2	22.82	1	22.35	22.30	0.2	21,134	0.00%
2021/09/13	12.1	23.12	0	0.00	22.85	12.1	21,216	0.06%
2021/09/10	0.2	22.95	0	0.00	22.75	0.2	21,388	0.00%
2021/09/09	10.1	22.85	0	0.00	22.75	10.1	21,431	0.05%
2021/09/08	1	22.65	5	22.70	22.25	-4	22,070	-0.02%
2021/09/07	3	23.07	0	0.00	22.95	3	22,166	0.01%
2021/09/06	3	24.53	45	23.99	23.90	-42	22,117	-0.19%
2021/09/03	6.5	24.00	4	24.51	24.65	2.5	21,970	0.01%
2021/09/02	8	24.59	45	24.29	24.00	-37	21,851	-0.17%
2021/09/01	2	23.90	2	23.70	23.85	0	21,561	0.00%
2021/08/31	7	24.12	18	24.02	24.05	-11	21,504	-0.05%
2021/08/30	22	24.18	34	24.23	23.90	-12	21,364	-0.06%
2021/08/27	22	23.85	29	23.92	23.50	-7	21,060	-0.03%
2021/08/26	8	22.51	13	22.68	22.80	-5	20,555	-0.02%
2021/08/25	22	22.98	28	23.00	22.60	-6	20,486	-0.03%
2021/08/24	7	21.72	0	0.00	21.35	7	20,222	0.03%
2021/08/23	0.1	22.00	3	22.10	22.10	-2.9	20,189	-0.01%
2021/08/20	0	0.00	1	21.50	21.25	-1	20,138	0.00%
2021/08/19	5	21.34	0	0.00	20.60	5	20,012	0.02%
2021/08/18	6	21.44	9	20.87	22.00	-3	19,952	-0.02%
2021/08/17	2	21.33	7	21.71	20.80	-5	19,913	-0.03%
2021/08/16	2	21.85	5	22.42	21.50	-3	19,836	-0.02%
2021/08/13	6	23.03	0	0.00	22.75	6	19,689	0.03%
2021/08/12	1	23.90	6.5	24.05	24.15	-5.5	19,372	-0.03%
2021/08/11	11	24.27	1	23.60	23.50	10	19,349	0.05%
2021/08/10	25	25.72	19.5	25.73	25.05	5.5	19,164	0.03%
2021/08/09	16	26.27	20	26.28	25.55	-4	18,994	-0.02%
2021/08/06	28	27.25	21	27.17	26.55	7	18,935	0.04%
2021/08/05	23.1	27.06	37.4	27.38	27.15	-14.3	18,780	-0.08%
2021/08/04	34	27.51	46.1	27.48	27.00	-12.1	18,538	-0.07%
2021/08/03	11	25.83	33	26.43	27.00	-22	17,893	-0.12%
2021/08/02	9	25.96	4	25.91	25.75	5	17,642	0.03%
2021/07/30	27	26.76	2	26.75	26.30	25	17,515	0.14%
2021/07/29	21	26.05	3.2	26.11	26.65	17.8	17,276	0.10%
2021/07/28	108	24.09	22	25.95	26.30	86	16,920	0.51%	大買/
2021/07/27	186.1	27.45	69.1	27.65	25.35	117.1	16,278	0.72%	大買/鉅額交易
2021/07/26	18	26.22	111	27.89	27.90	-93	14,976	-0.62%	大賣/
2021/07/23	47	25.18	17	25.35	25.40	30	14,490	0.21%
2021/07/22	10	26.84	14	26.30	25.90	-4	14,177	-0.03%
2021/07/21	51	27.32	11	27.33	26.70	40	13,854	0.29%
2021/07/20	29	26.12	58.7	25.79	27.65	-29.7	13,150	-0.23%
2021/07/19	40.9	25.60	64.2	25.95	26.25	-23.3	12,038	-0.19%
2021/07/16	71	23.87	58	23.85	23.90	13	10,756	0.12%
2021/07/15	1	23.15	4	23.06	23.15	-3	9,986	-0.03%
2021/07/14	1	21.72	11.2	22.11	22.20	-10.1	9,564	-0.11%
2021/07/13	23	23.07	17	22.99	22.20	6	9,503	0.06%
2021/07/12	43	24.16	6.8	24.07	23.90	36.2	9,256	0.39%
2021/07/09	3	23.80	17	23.66	23.65	-14	9,081	-0.15%
2021/07/08	3	23.19	9	23.18	23.05	-6	8,870	-0.07%
2021/07/07	5	22.73	1	22.65	22.70	4	9,030	0.04%
2021/07/06	18	23.23	1	23.15	23.05	17	9,028	0.19%
2021/07/05	40	23.42	44	23.79	24.05	-4	8,886	-0.05%
2021/07/02	6	22.53	0	0.00	22.15	6	8,261	0.07%
2021/07/01	7.1	22.80	12	22.86	22.95	-5	8,242	-0.06%
2021/06/30	11	23.01	34	23.13	23.50	-23	7,909	-0.29%
2021/06/29	19	22.93	21	22.51	22.15	-2	7,322	-0.03%
2021/06/28	15	21.62	3	21.72	21.60	12	6,873	0.17%
2021/06/25	15.8	22.16	6	22.22	21.90	9.8	6,750	0.14%
2021/06/24	23	21.46	3	21.27	21.20	20	6,257	0.32%
2021/06/23	34	21.81	63	21.82	21.40	-29	6,162	-0.47%
2021/06/22	16	20.92	9	21.08	20.50	7	5,337	0.13%
2021/06/21	6	20.77	2.5	20.83	20.80	3.5	5,233	0.07%
2021/06/17	50.5	20.93	23	21.47	20.70	27.5	4,993	0.55%
2021/06/16	0	0.00	12.5	20.65	20.65	-12.5	4,348	-0.29%
2021/06/15	6	19.11	5	19.00	18.80	1	4,324	0.02%
2021/06/11	7	18.77	0	0.00	18.35	7	4,290	0.16%
2021/06/10	3	19.03	7	18.85	19.05	-4	4,257	-0.09%
2021/06/09	6	18.73	0	0.00	18.35	6	4,233	0.14%
2021/06/08	1	18.85	0	0.00	18.80	1	4,261	0.02%
2021/06/07	1	18.65	1	18.30	18.50	0	4,275	0.00%
2021/06/03	5	19.30	1	19.25	19.15	4	4,302	0.09%
2021/06/02	6	19.26	0	0.00	19.05	6	4,286	0.14%
2021/05/31	0	0.00	8	18.96	18.85	-8	4,228	-0.19%
2021/05/28	12	18.89	0	0.00	18.80	12	4,219	0.28%
2021/05/27	1	18.75	1	18.55	18.75	0	4,270	0.00%
2021/05/25	0	0.00	2	18.80	18.55	-2	4,532	-0.04%
2021/05/24	3	18.62	5	18.05	18.85	-2	4,727	-0.04%
2021/05/21	0	0.00	6	17.98	18.00	-6	4,723	-0.13%
2021/05/20	2	18.58	4	18.88	17.60	-2	4,758	-0.04%
2021/05/19	2	16.75	0.3	18.30	18.30	1.7	4,739	0.04%
2021/05/18	0	0.00	2	16.60	17.15	-2	4,700	-0.04%
2021/05/17	6	16.08	5	15.75	15.75	1	4,682	0.02%
2021/05/14	13	17.27	0	0.00	17.45	13	4,613	0.28%
2021/05/12	0	0.00	18	16.00	16.00	-18	4,576	-0.39%
2021/05/11	4	17.99	0	0.00	17.70	4	4,523	0.09%
2021/05/07	1	19.05	0	0.00	19.15	1	4,558	0.02%
2021/05/06	0	0.00	0.3	19.15	19.10	-0.3	4,578	-0.01%
2021/05/03	0	0.00	2	20.05	19.60	-2	4,575	-0.04%
2021/04/29	0	0.00	1	20.10	19.95	-1	4,618	-0.02%
2021/04/28	0	0.00	10	20.35	20.20	-10	4,679	-0.21%
2021/04/27	1	20.40	3.9	20.40	20.35	-2.9	4,735	-0.06%
2021/04/26	1	20.40	2.6	20.47	20.35	-1.6	4,840	-0.03%
2021/04/23	1	20.70	0	0.00	20.60	1	4,836	0.02%
2021/04/22	3	20.67	1	20.60	20.20	2	4,866	0.04%
2021/04/21	2	21.10	0	0.00	21.05	2	4,813	0.04%
2021/04/20	0	0.00	1	21.35	21.30	-1	4,811	-0.02%
2021/04/19	0	21.10	0	0.00	20.90	0	4,826	0.00%
2021/04/16	4	21.25	0	0.00	21.25	4	4,837	0.08%
2021/04/15	12	21.40	1	21.15	21.00	11	4,988	0.22%
2021/04/14	1	21.50	13	21.61	21.25	-12	5,107	-0.23%
2021/04/13	6	22.93	6.7	23.25	22.45	-0.7	5,009	-0.01%
2021/04/12	8	21.54	0	0.00	22.15	8	4,725	0.17%
2021/04/09	9.4	21.86	3	21.88	21.95	6.4	4,628	0.14%
2021/04/08	5.3	22.35	17	22.74	22.40	-11.7	4,526	-0.26%
2021/04/07	2	21.25	2	21.30	21.25	0	4,276	0.00%
2021/04/06	0	20.03	2	19.95	19.90	-2	4,230	-0.05%
2021/03/31	6	20.48	0	0.00	20.30	6	4,323	0.14%
2021/03/30	3	20.50	0	0.00	20.50	3	4,477	0.07%
2021/03/29	4	20.50	0	0.00	20.50	4	4,671	0.09%
2021/03/26	5	19.85	1	20.05	19.90	4	4,684	0.09%
2021/03/24	3	20.75	0	0.00	20.65	3	4,678	0.06%
2021/03/23	5	21.15	1	21.55	20.65	4	4,682	0.09%
2021/03/22	18	21.53	7	21.86	21.55	11	4,673	0.24%
2021/03/19	6	20.91	0	0.00	20.90	6	4,662	0.13%
2021/03/18	0	0.00	12	21.77	21.45	-12	4,690	-0.26%
2021/03/16	1	21.00	2	20.80	20.60	-1	4,641	-0.02%
2021/03/15	3	21.00	0	0.00	20.95	3	4,684	0.06%
2021/03/12	2	20.30	0	0.00	20.65	2	4,691	0.04%
2021/03/11	20	20.45	0	0.00	20.40	20	4,768	0.42%
2021/03/10	1	21.05	23	20.77	20.80	-22	4,804	-0.46%
2021/03/08	5	19.75	0	0.00	19.65	5	4,982	0.10%
2021/03/05	0	0.00	0.2	19.80	19.70	-0.2	5,085	0.00%
2021/03/04	2	20.23	0	0.00	20.15	2	5,179	0.04%
2021/03/03	10	20.73	7	20.82	20.65	3	5,239	0.06%
2021/03/02	3	20.95	0	0.00	20.50	3	5,440	0.06%
2021/02/26	3	21.40	13	21.20	21.50	-10	5,823	-0.17%
2021/02/25	9	21.17	0	0.00	21.30	9	6,094	0.15%
2021/02/24	18	21.56	26	21.18	21.70	-8	5,988	-0.13%
2021/02/23	1	19.80	1	19.80	19.75	0	5,865	0.00%
2021/02/22	1	20.05	0	0.00	20.15	1	6,072	0.02%
2021/02/19	0	0.00	1	19.55	19.65	-1	6,323	-0.02%
2021/02/18	0	0.00	6	18.79	19.00	-6	6,437	-0.09%
2021/02/05	1	17.70	0	0.00	17.75	1	6,628	0.02%
2021/02/04	5.1	17.80	0	0.00	17.80	5.1	6,927	0.07%
2021/02/03	2.4	18.44	6	18.50	18.40	-3.6	7,098	-0.05%
2021/02/02	3	17.78	1	17.75	17.90	2	7,152	0.03%
2021/02/01	1	16.90	0	0.00	17.65	1	7,307	0.01%
2021/01/29	4	17.54	1	17.40	17.40	3	7,530	0.04%
2021/01/28	0	0.00	40	17.85	17.85	-40	7,696	-0.52%
2021/01/27	8	18.46	0	0.00	18.35	8	7,895	0.10%
2021/01/26	6	18.88	0	0.00	18.70	6	8,017	0.07%
2021/01/25	0	0.00	1	19.55	19.40	-1	8,249	-0.01%
2021/01/22	2	18.98	1	19.00	19.20	1	8,298	0.01%
2021/01/21	3	18.50	6	18.78	18.30	-3	8,298	-0.04%
2021/01/20	5	20.03	0	0.00	19.15	5	8,293	0.06%
2021/01/19	6	20.68	0	0.00	20.60	6	8,321	0.07%
2021/01/18	3	20.30	3	20.23	20.30	0	8,269	0.00%
2021/01/15	2	20.70	1	20.85	20.45	1	8,300	0.01%
2021/01/14	0	0.00	1	21.10	21.00	-1	8,326	-0.01%
2021/01/13	4	21.05	0	0.00	21.05	4	8,357	0.05%
2021/01/12	11	21.13	15	21.27	21.00	-4	8,381	-0.05%
2021/01/11	0	21.50	50	22.06	21.80	-50	8,464	-0.59%
2021/01/08	72	22.10	4	22.39	21.50	68	8,925	0.76%
2021/01/07	2	21.85	6.3	22.40	22.40	-4.3	9,502	-0.05%
2021/01/06	4	20.97	3	20.75	20.40	1	9,713	0.01%
2021/01/05	0	0.00	8	21.54	21.40	-8	10,238	-0.08%
2020/12/31	5.1	21.60	0	0.00	21.65	5.1	10,721	0.05%
2020/12/30	6	22.35	5	21.85	21.80	1	10,925	0.01%
2020/12/29	5	22.25	2	22.18	21.95	3	11,227	0.03%
2020/12/28	3	21.55	0	0.00	21.50	3	11,371	0.03%
2020/12/25	1	21.75	1	22.20	21.80	0	11,685	0.00%
2020/12/24	1	22.45	5	22.86	22.45	-4	11,718	-0.03%
2020/12/23	5	22.45	26	21.41	22.95	-21	11,717	-0.18%
2020/12/22	0	0.00	6	21.90	21.00	-6	11,892	-0.05%
2020/12/21	5	21.90	6	21.90	21.65	-1	12,055	-0.01%
2020/12/16	2	22.80	0	0.00	22.35	2	12,270	0.02%
2020/12/14	0	0.00	1	22.60	22.85	-1	12,323	-0.01%
2020/12/11	4	21.78	1	21.60	21.35	3	12,307	0.02%
2020/12/10	2	22.60	1	22.60	22.20	1	12,334	0.01%
2020/12/09	2	22.80	0	0.00	22.70	2	12,451	0.02%
2020/12/08	3	22.97	6	23.11	22.90	-3	12,656	-0.02%
2020/12/07	11	22.51	0.5	22.85	23.40	10.5	13,133	0.08%
2020/12/04	10	22.91	0.2	23.00	22.75	9.8	13,364	0.07%
2020/12/03	8	22.93	5	24.05	23.15	3	13,867	0.02%
2020/12/02	43	23.64	201	23.20	23.10	-158	13,973	-1.13%	大賣/鉅額交易
2020/12/01	14	24.16	3	24.13	24.00	11	14,237	0.08%
2020/11/30	4	25.03	7	24.86	24.70	-3	14,450	-0.02%
2020/11/27	0	0.00	4	24.74	24.65	-4	14,545	-0.03%
2020/11/26	63	24.99	2	25.58	24.75	61	14,519	0.42%
2020/11/25	27	25.03	17	25.58	25.65	10	14,371	0.07%
2020/11/24	5	23.35	23	23.82	24.60	-18	13,961	-0.13%
2020/11/23	5	22.36	5	22.45	22.40	0	13,628	0.00%
2020/11/20	17	23.03	0	0.00	22.55	17	13,572	0.13%
2020/11/19	4	22.98	7	22.83	22.75	-3	13,462	-0.02%
2020/11/18	10	22.19	2	22.35	22.05	8	13,275	0.06%
2020/11/17	7	21.66	5	22.25	22.55	2	13,054	0.02%
2020/11/16	4	21.23	1	21.25	20.50	3	13,047	0.02%
2020/11/13	2	22.13	0	0.00	21.80	2	13,061	0.02%
2020/11/12	1	22.00	0	0.00	22.50	1	13,178	0.01%
2020/11/11	7	23.43	3.4	23.23	23.10	3.6	13,253	0.03%
2020/11/10	2	24.25	5	24.65	24.30	-3	13,289	-0.02%
2020/11/09	4	25.09	3.2	25.34	24.95	0.8	13,243	0.01%
2020/11/06	4	25.71	9	25.54	24.95	-5	13,207	-0.04%
2020/11/05	10	24.66	6	24.59	25.40	4	13,224	0.03%
2020/11/04	9	23.69	12	23.37	23.10	-3	13,212	-0.02%
2020/11/03	1	24.60	0	0.00	24.40	1	13,011	0.01%
2020/11/02	10	25.45	1.3	25.08	24.60	8.7	12,901	0.07%
2020/10/30	3	26.02	7	26.35	25.80	-4	12,649	-0.03%
2020/10/29	1	26.50	0	0.00	26.60	1	12,575	0.01%
2020/10/28	2	27.08	2	26.80	26.00	0	12,510	0.00%
2020/10/27	2	27.05	1	27.30	26.95	1	12,435	0.01%
2020/10/23	0	0.00	5	24.65	24.85	-5	12,340	-0.04%
2020/10/21	0	0.00	14	25.46	24.60	-14	12,268	-0.11%
2020/10/20	0	0.00	6	25.18	25.20	-6	12,236	-0.05%
2020/10/19	0	0.00	5	24.71	25.50	-5	12,204	-0.04%
2020/10/16	22	25.97	9.5	25.80	25.60	12.5	12,108	0.10%
2020/10/15	21	26.54	50	26.56	27.30	-29	11,627	-0.25%
2020/10/14	23	25.09	9	25.17	25.60	14	10,878	0.13%
2020/10/13	18	22.50	11.2	22.90	23.30	6.8	10,573	0.06%
2020/10/12	3	20.27	22	20.97	21.20	-19	10,034	-0.19%
2020/10/08	21	19.13	27	18.97	19.30	-6	9,959	-0.06%
2020/10/07	20	18.16	47	18.53	18.20	-27	9,743	-0.28%
2020/10/06	35	18.20	8	18.51	18.20	27	9,563	0.28%
2020/10/05	24	17.41	0	0.00	17.30	24	9,367	0.26%
2020/09/30	1	17.50	31	17.30	17.65	-30	9,427	-0.32%
2020/09/29	14	16.28	5	16.20	16.05	9	9,283	0.10%
2020/09/28	18	17.03	22	17.32	17.05	-4	9,207	-0.04%
2020/09/25	60	18.05	79	17.77	18.00	-19	9,075	-0.21%
2020/09/24	11	16.97	101	17.04	17.70	-90	8,761	-1.03%	大賣/
2020/09/23	48	16.33	89	16.62	17.20	-41	8,753	-0.47%
2020/09/22	5	15.60	0	0.00	15.65	5	8,617	0.06%
2020/09/21	3	16.53	1	16.50	16.40	2	8,550	0.02%
2020/09/18	39	16.40	17	16.80	16.40	22	8,478	0.26%
2020/09/17	34	16.10	8	16.30	16.05	26	8,404	0.31%
2020/09/16	7	15.56	5	16.20	15.70	2	8,334	0.02%
2020/09/15	17	16.52	16	16.34	16.00	1	8,297	0.01%
2020/09/14	12.5	15.72	5	16.15	15.70	7.5	8,416	0.09%
2020/09/11	53.5	16.56	4	16.60	16.80	49.5	8,260	0.60%
2020/09/10	29	16.89	27.4	16.91	17.30	1.6	8,010	0.02%
2020/09/09	20	15.23	38	14.69	15.75	-18	7,491	-0.24%
2020/09/08	40	15.02	9	14.66	14.35	31	7,163	0.43%
2020/09/07	9	15.26	1	15.30	15.30	8	6,596	0.12%
2020/09/04	6	13.43	40	13.67	13.95	-34	6,397	-0.53%
2020/09/03	10	12.33	4	12.70	12.70	6	6,019	0.10%
2020/09/02	10	11.58	15	11.10	11.55	-5	5,709	-0.09%
2020/09/01	10	10.68	5	10.80	10.60	5	5,509	0.09%
2020/08/31	5	10.65	7	10.86	10.70	-2	5,462	-0.04%
2020/08/28	2	10.60	5	10.55	10.40	-3	5,376	-0.06%
2020/08/27	0	0.00	5	10.40	10.15	-5	5,324	-0.09%
2020/08/26	5	10.45	0	0.00	10.50	5	5,302	0.09%
2020/08/25	0	0.00	6	10.78	10.60	-6	5,263	-0.11%
2020/08/21	5	10.75	0	0.00	10.50	5	5,145	0.10%
2020/08/20	5	9.95	20	10.44	10.80	-15	5,063	-0.30%
2020/08/19	23	10.93	40	11.15	10.55	-17	4,902	-0.35%
2020/08/18	29	11.13	5	11.55	11.45	24	4,732	0.51%
2020/08/17	45	10.95	23	11.38	11.60	22	4,539	0.48%
2020/08/14	9	10.10	14	10.40	10.65	-5	4,172	-0.12%
2020/08/13	6	9.84	0	0.00	9.70	6	3,955	0.15%
2020/08/12	1	9.25	20	9.73	9.89	-19	3,892	-0.49%
2020/08/11	44	9.96	4	9.90	9.60	40	3,775	1.06%
2020/08/10	4	9.81	11.2	9.46	9.85	-7.2	3,524	-0.21%
2020/08/05	0	0.00	0.6	8.80	8.80	-0.6	3,335	-0.02%
2020/08/04	0	0.00	5	8.90	8.82	-5	3,334	-0.15%
2020/07/30	6	8.96	0	0.00	8.90	6	3,502	0.17%
2020/07/27	5	8.63	0	0.00	8.55	5	3,415	0.15%
2020/07/16	10	9.17	1	9.12	9.08	9	3,288	0.27%
2020/07/15	1	9.44	15	9.44	9.17	-14	3,243	-0.43%
2020/07/14	10	9.21	30	9.38	9.20	-20	3,177	-0.63%
2020/07/13	0	0.00	2	9.10	9.02	-2	3,049	-0.07%
2020/07/10	15	9.03	2	9.32	9.00	13	3,014	0.43%
2020/07/09	44	9.42	15.2	9.17	9.48	28.8	2,863	1.00%
2020/07/08	20	8.84	21.1	8.68	8.90	-1.1	2,591	-0.04%
2020/07/07	6	8.50	1	8.55	8.47	5	2,372	0.21%
2020/07/06	2	8.51	1	8.51	8.51	1	2,323	0.04%
2020/07/02	0	0.00	30	8.60	8.58	-30	2,230	-1.34%
2020/07/01	0	0.00	6	8.95	8.94	-6	2,020	-0.30%
2020/06/30	2	8.80	0	0.00	8.78	2	1,999	0.10%
2020/06/24	2	8.91	0	0.00	8.75	2	2,036	0.10%
2020/06/22	0	0.00	5	9.21	9.00	-5	2,057	-0.24%
2020/06/19	17.4	9.15	18	9.30	9.18	-0.6	2,040	-0.03%
2020/06/18	1	8.94	13	8.95	8.91	-12	1,839	-0.65%
2020/06/17	1	8.92	5	8.95	8.95	-4	1,829	-0.22%
2020/06/16	0	0.00	5	8.97	8.91	-5	1,827	-0.27%
2020/06/15	5	8.92	15	8.92	8.90	-10	1,839	-0.54%
2020/06/11	10	9.06	5	9.15	9.09	5	1,833	0.27%
2020/06/10	10	9.14	10	9.18	9.09	0	1,838	0.00%
2020/06/09	24	9.49	0	0.00	9.28	24	1,859	1.29%
2020/06/08	5	9.55	5	9.60	9.55	0	1,868	0.00%
2020/06/04	5	9.45	0	0.00	9.51	5	1,878	0.27%
2020/06/02	0	0.00	15	9.48	9.36	-15	2,092	-0.72%
2020/05/28	10	9.36	10	9.35	9.23	0	2,186	0.00%
2020/05/26	10	9.45	5	9.52	9.41	5	2,266	0.22%
2020/05/25	5	9.38	5	9.45	9.40	0	2,274	0.00%
2020/05/22	10	9.59	0	0.00	9.43	10	2,317	0.43%
2020/05/20	5	9.45	5	9.53	9.56	0	2,348	0.00%
2020/05/13	0	0.00	2	10.30	10.60	-2	2,679	-0.07%
2020/05/07	0	0.00	1	10.30	10.55	-1	2,836	-0.04%
2020/05/06	1	9.74	0	0.00	9.75	1	2,735	0.04%
2020/04/28	2	9.99	83.8	9.78	9.96	-81.8	2,718	-3.01%
2020/04/27	0	0.00	0.2	9.73	9.73	-0.2	2,728	-0.01%
2020/04/17	0	0.00	21	10.29	9.90	-21	2,767	-0.76%
2020/04/16	0	0.00	0	9.77	9.77	0	2,737	0.00%
2020/03/31	0	0.00	28	9.06	9.03	-28	3,021	-0.93%
2020/03/27	1	9.05	1	8.84	8.68	0	2,969	0.00%
2020/03/26	0	0.00	75	8.84	8.90	-75	2,939	-2.55%
2020/03/25	50	8.33	35	8.58	8.38	15	2,949	0.51%
2020/03/20	0	0.00	56	8.28	8.16	-56	2,917	-1.92%
2020/03/19	30	8.50	30	7.93	7.83	0	2,890	0.00%
2020/03/13	0	0.00	3	10.15	10.15	-3	2,852	-0.11%
2020/03/12	0	0.00	2	11.05	11.00	-2	2,828	-0.07%
2020/03/11	0	0.00	6	12.23	11.70	-6	2,811	-0.21%
2020/03/10	0	0.00	1	11.55	12.20	-1	2,841	-0.04%
2020/03/09	2	12.75	0	0.00	12.10	2	2,892	0.07%
2020/03/06	5	13.03	8	13.04	13.20	-3	2,896	-0.10%
2020/03/05	8	12.89	0	0.00	13.05	8	2,797	0.29%
2020/03/03	1	12.50	1	12.20	12.10	0	2,936	0.00%
2020/03/02	0	0.00	2	11.70	11.90	-2	2,929	-0.07%
2020/02/27	0	0.00	35	12.55	11.95	-35	2,921	-1.20%
2020/02/25	0	0.00	31	13.00	12.90	-31	2,931	-1.06%
2020/02/24	0	12.90	0	0.00	12.90	0	2,883	0.00%
2020/02/21	0	0.00	1	13.25	13.25	-1	2,865	-0.03%
2020/02/20	6	13.70	5	13.66	13.70	1	2,838	0.04%
2020/02/19	1	13.75	0	0.00	13.75	1	2,819	0.04%
2020/02/18	6	13.75	1	13.65	13.65	5	2,760	0.18%
2020/02/17	240	13.74	14	13.64	13.90	226	2,688	8.40%	大買/鉅額交易
2020/02/11	1	12.00	0	0.00	11.85	1	2,321	0.04%
2020/02/06	0.1	11.30	0	0.00	11.30	0.1	2,188	0.00%
2020/02/03	1	11.30	1	11.10	11.10	0	2,169	0.00%
2020/01/20	0	0.00	5	12.85	12.90	-5	2,133	-0.23%
2020/01/16	5	12.80	0	0.00	12.80	5	2,172	0.23%
2020/01/14	5	12.80	2	12.90	12.75	3	2,316	0.13%
2020/01/08	4	12.83	2	12.68	12.65	2	2,314	0.09%
2020/01/07	1	12.65	0	0.00	12.65	1	2,315	0.04%
2020/01/06	1	13.15	0	0.00	12.80	1	2,360	0.04%
2020/01/02	1	12.80	2	12.88	12.75	-1	2,330	-0.04%
2019/12/31	1	12.75	5	12.70	12.75	-4	2,342	-0.17%
2019/12/30	5	12.90	5	12.85	12.80	0	2,349	0.00%
2019/12/26	3	12.48	3	12.72	12.60	0	2,325	0.00%
2019/12/20	2	12.25	2	12.20	12.10	0	2,407	0.00%
2019/12/18	0	0.00	2	11.98	12.00	-2	2,505	-0.08%
2019/12/12	1	11.95	0	0.00	11.85	1	2,619	0.04%
2019/12/11	0.5	11.90	1	11.95	11.95	-0.5	2,631	-0.02%
2019/12/10	1	11.90	1	11.90	11.90	0	2,650	0.00%
2019/12/09	1	12.15	0	0.00	12.15	1	2,648	0.04%
2019/12/06	0	12.30	0	0.00	12.35	0	2,632	0.00%
2019/12/05	0.9	12.35	1	12.40	12.35	-0.1	2,619	0.00%
2019/12/04	8	12.74	5	12.48	12.40	3	2,588	0.12%
2019/12/03	23.1	12.49	24	12.64	12.65	-0.9	2,504	-0.03%
2019/12/02	36	11.54	3	12.00	11.50	33	2,403	1.37%
2019/11/22	5	7.60	5	7.63	7.55	0	2,379	0.00%
2019/11/21	8	7.12	0	0.00	7.13	8	2,166	0.37%
2019/11/19	0	0.00	1	7.27	7.15	-1	2,171	-0.05%
2019/11/18	0	0.00	5	7.40	7.28	-5	2,179	-0.23%
2019/11/15	6	7.58	7	7.59	7.53	-1	2,225	-0.04%
2019/11/14	2	6.88	0	0.00	6.93	2	2,172	0.09%
2019/11/12	1	7.00	0	0.00	6.91	1	2,253	0.04%
2019/11/07	1	7.03	0	0.00	7.05	1	2,434	0.04%
2019/11/05	0	0.00	1	7.22	7.22	-1	2,499	-0.04%
2019/11/04	2	7.27	0	0.00	7.22	2	2,571	0.08%
2019/10/31	1	7.48	0	0.00	7.48	1	2,683	0.04%
2019/10/29	1	7.58	0	0.00	7.58	1	3,006	0.03%
2019/10/24	0	0.00	10	7.38	7.42	-10	3,455	-0.29%
2019/10/18	2	7.51	0	0.00	7.51	2	3,573	0.06%
2019/10/17	0	0.00	4	7.70	7.60	-4	3,571	-0.11%
2019/10/16	4	7.71	1	7.63	7.72	3	3,501	0.09%
2019/10/15	1	7.08	0	0.00	7.02	1	3,373	0.03%
2019/10/09	0	0.00	2	7.02	7.02	-2	3,391	-0.06%
2019/10/08	0	0.00	2	7.18	7.11	-2	3,465	-0.06%
2019/10/07	4	7.12	0	0.00	7.08	4	3,457	0.12%
2019/10/03	0	0.00	1	7.98	7.95	-1	3,368	-0.03%
2019/09/23	10	8.41	0	0.00	8.39	10	3,535	0.28%
2019/09/16	5	8.66	5	8.68	8.55	0	3,442	0.00%
2019/09/12	10	8.46	6	8.44	8.46	4	3,367	0.12%
2019/09/09	12	8.42	12	8.46	8.34	0	3,483	0.00%
2019/09/06	1	8.26	0	0.00	8.30	1	3,523	0.03%
2019/09/05	5	8.40	2	8.32	8.26	3	3,577	0.08%
2019/08/30	6	8.12	6	8.21	8.09	0	3,979	0.00%
2019/08/20	0	0.00	1	8.37	8.22	-1	4,161	-0.02%
2019/08/14	2	8.24	3	8.29	8.25	-1	4,423	-0.02%
2019/08/12	0	0.00	11	8.55	8.58	-11	4,877	-0.23%
2019/08/07	0	0.00	1	8.37	8.21	-1	5,226	-0.02%
2019/08/06	5	8.51	7	8.30	8.47	-2	5,246	-0.04%
2019/08/05	0	0.00	6	8.55	8.35	-6	5,190	-0.12%
2019/08/02	0	0.00	1	9.00	8.88	-1	5,134	-0.02%
2019/08/01	15	9.28	0	0.00	9.13	15	5,062	0.30%
2019/07/31	8	9.29	2	9.20	9.26	6	5,053	0.12%
2019/07/30	8	9.03	1	9.00	8.90	7	4,943	0.14%
2019/07/29	0	0.00	15	9.07	9.13	-15	4,788	-0.31%
2019/07/26	0	0.00	2	8.44	8.39	-2	4,538	-0.04%
2019/07/25	1	8.51	0	0.00	8.49	1	4,455	0.02%
2019/07/24	0	0.00	14	8.30	8.53	-14	4,403	-0.32%
2019/07/17	3	8.30	0	0.00	8.32	3	4,298	0.07%
2019/07/12	0	0.00	2	8.52	8.35	-2	4,277	-0.05%
2019/07/01	1	8.05	0	0.00	8.05	1	4,017	0.02%
2019/06/27	5	8.40	0	0.00	8.31	5	4,112	0.12%
2019/06/26	0	0.00	3	8.38	8.34	-3	4,215	-0.07%
2019/06/21	4	8.55	24	8.66	8.55	-20	4,203	-0.48%
2019/06/20	0	0.00	1	8.74	8.80	-1	4,160	-0.02%
2019/06/18	5	8.94	0	0.00	8.70	5	4,033	0.12%
2019/06/17	2	8.88	0	0.00	8.90	2	4,002	0.05%
2019/06/14	6	9.05	0	0.00	8.83	6	3,973	0.15%
2019/06/13	10	8.85	0	0.00	8.90	10	3,886	0.26%
2019/06/11	5	9.02	1	9.05	8.86	4	3,783	0.11%
2019/06/10	1	9.15	1	9.59	9.12	0	3,717	0.00%
2019/06/06	1	9.29	0	0.00	9.02	1	3,622	0.03%
2019/06/04	1	8.05	0	0.00	8.10	1	3,248	0.03%
2019/05/31	2	8.36	0	0.00	8.33	2	3,252	0.06%
2019/05/30	0	0.00	2	8.43	8.38	-2	3,237	-0.06%
2019/05/27	1	8.41	0	0.00	8.32	1	3,208	0.03%
2019/05/24	0	0.00	1	8.76	8.55	-1	3,172	-0.03%
2019/05/23	0	0.00	1	8.83	8.90	-1	3,127	-0.03%
2019/05/22	0	0.00	1	9.17	8.76	-1	3,098	-0.03%
2019/05/21	5	9.33	2	9.23	9.30	3	3,054	0.10%
2019/05/20	15	9.19	5	9.34	8.82	10	2,759	0.36%
2019/05/17	260	8.53	263	8.97	9.05	-3	2,559	-0.12%	大買/大賣/
2019/05/16	86	8.38	25	8.18	8.40	61	2,212	2.76%
2019/05/14	0	0.00	10	6.95	6.95	-10	1,820	-0.55%
2019/05/10	2	6.47	0	0.00	6.34	2	1,739	0.12%
2019/05/09	10	6.40	3	6.66	6.41	7	1,728	0.41%
2019/05/08	5	6.68	3	6.65	6.68	2	1,708	0.12%
2019/05/07	6	6.65	3	6.60	6.68	3	1,619	0.19%
2019/04/23	1	6.26	1	6.21	6.20	0	1,613	0.00%
2019/04/22	0	0.00	2	6.41	6.38	-2	1,609	-0.12%
2019/04/19	1	6.42	0	0.00	6.43	1	1,604	0.06%
2019/04/18	0	0.00	4	6.53	6.35	-4	1,597	-0.25%
2019/04/17	3	6.64	0	0.00	6.61	3	1,579	0.19%
2019/04/16	0	0.00	7	6.51	6.41	-7	1,550	-0.45%
2019/04/15	6	6.56	1	6.59	6.54	5	1,536	0.33%
2019/04/11	2	6.35	0	0.00	6.30	2	1,496	0.13%
2019/04/10	0	0.00	6	6.32	6.38	-6	1,475	-0.41%
2019/04/09	3	6.24	0	0.00	6.26	3	1,456	0.21%
2019/04/02	4	6.06	1	5.98	6.03	3	1,405	0.21%
2019/04/01	70	5.97	23	5.83	5.85	47	1,363	3.45%
2019/03/29	5	6.30	1.4	6.31	6.30	3.7	1,221	0.30%
2019/03/28	20	7.02	0	0.00	6.99	20	1,118	1.79%
2019/03/27	10	7.13	1	7.10	7.10	9	1,112	0.81%
2019/03/25	10	7.22	0	0.00	7.20	10	1,129	0.89%
2019/03/22	1	7.36	0	0.00	7.39	1	1,130	0.09%
2019/03/21	20	7.70	18	7.65	7.42	2	1,131	0.18%
2019/03/19	0	0.00	3	7.64	7.65	-3	1,087	-0.28%
2019/03/18	4	7.77	0	0.00	7.65	4	1,085	0.37%
2019/03/07	1	8.30	1	8.12	8.10	0	1,187	0.00%
2019/03/06	1	8.17	2	8.14	8.19	-1	1,155	-0.09%
2019/02/27	0	8.10	0	0.00	8.08	0	1,232	0.00%
2019/02/13	1	8.05	1	7.92	7.90	0	1,347	0.00%
2019/01/30	30	7.81	0	0.00	7.82	30	1,335	2.25%
2019/01/29	10	7.88	0	0.00	7.88	10	1,368	0.73%
2019/01/23	1	8.02	0	0.00	7.93	1	1,438	0.07%
2019/01/16	1	8.00	0	0.00	8.00	1	1,487	0.07%
2018/12/28	0	0.00	1	7.48	7.41	-1	1,693	-0.06%
2018/12/20	1	7.20	0	0.00	7.12	1	1,947	0.05%
2018/12/17	0	0.00	1	7.62	7.50	-1	2,070	-0.05%
2018/12/13	1	7.81	0	0.00	7.77	1	2,418	0.04%
2018/12/06	1	7.68	0	0.00	7.77	1	2,818	0.04%
2018/12/04	1	8.46	1	8.43	8.45	0	2,942	0.00%
2018/12/03	0	0.00	1	8.24	8.20	-1	2,953	-0.03%
2018/11/28	3	8.30	2	8.18	8.11	1	3,322	0.03%
2018/11/23	6	8.17	13.5	8.04	7.91	-7.5	3,683	-0.20%
2018/11/21	1	7.83	0	0.00	7.80	1	3,622	0.03%
2018/11/06	0	0.00	2	8.11	7.70	-2	3,932	-0.05%
2018/11/05	2	8.11	0	0.00	8.11	2	3,909	0.05%
2018/10/31	0	7.00	1	7.08	7.04	-1	3,850	-0.03%
2018/10/30	0	6.80	0	0.00	6.82	0	3,828	0.00%
2018/10/29	1	6.90	0	0.00	6.81	1	3,804	0.03%
2018/10/26	0	6.81	3	6.88	6.89	-3	3,806	-0.08%
2018/10/24	50	7.50	0	0.00	7.46	50	3,757	1.33%
2018/10/23	0	7.53	1	7.66	7.53	-1	3,741	-0.03%
2018/10/22	4	7.69	0	0.00	7.69	4	3,742	0.11%
2018/10/12	1	7.60	0	0.00	7.88	1	3,691	0.03%
2018/10/11	21	7.75	5	7.76	7.73	16	3,724	0.43%
2018/10/09	21	8.65	2	8.59	8.58	19	3,686	0.52%
2018/10/08	20	9.20	0	0.00	8.94	20	3,677	0.54%
2018/10/05	0	0.00	1	9.25	9.02	-1	3,702	-0.03%
2018/10/04	0	9.52	0	0.00	9.60	0	3,692	0.00%
2018/10/02	2	9.90	0	0.00	9.87	2	3,681	0.05%
2018/09/28	0	0.00	25	10.56	10.30	-25	3,589	-0.70%
2018/09/26	5	10.35	5	10.16	10.20	0	3,553	0.00%
2018/09/21	60	10.40	0	0.00	10.35	60	3,522	1.70%
2018/09/20	5	10.40	2	10.58	10.35	3	3,477	0.09%
2018/09/19	2	10.75	12	10.85	10.90	-10	3,476	-0.29%
2018/09/18	0	10.00	1	10.15	10.05	-1	3,279	-0.03%
2018/09/17	12	10.45	2	10.33	10.15	10	3,256	0.31%
2018/09/14	0	0.00	1	10.70	10.45	-1	3,262	-0.03%
2018/09/13	3	10.85	0	0.00	10.50	3	3,199	0.09%
2018/09/12	0	10.00	7	10.02	10.10	-7	3,091	-0.23%
2018/09/11	7	10.13	0	0.00	10.25	7	3,070	0.23%
2018/09/10	20	9.63	0	0.00	9.36	20	2,969	0.67%
2018/09/07	1	10.20	7	10.61	10.15	-6	2,941	-0.20%
2018/09/06	17	10.65	1	10.80	10.55	16	2,876	0.56%
2018/09/04	17	11.05	16	10.81	10.95	1	2,704	0.04%
2018/09/03	17.2	10.77	7	10.34	10.60	10.2	2,515	0.41%
2018/08/31	3	9.60	2	9.00	9.90	1	2,230	0.04%
2018/08/30	4	8.98	10	8.95	9.00	-6	2,140	-0.28%
2018/08/27	2	8.95	0	0.00	8.75	2	2,217	0.09%
2018/08/24	0	0.00	6	8.86	8.62	-6	2,187	-0.27%
2018/08/23	16	8.30	1	8.54	8.61	15	2,082	0.72%
2018/08/22	0	0.00	1	7.80	7.83	-1	2,005	-0.05%
2018/08/21	0	0.00	24	7.03	7.12	-24	1,975	-1.21%
2018/08/17	0	0.00	25	8.00	7.75	-25	1,914	-1.31%
2018/08/16	0	0.00	1	7.90	7.84	-1	1,907	-0.05%
2018/08/15	0	0.00	5	8.13	8.04	-5	1,927	-0.26%
2018/08/14	7	8.29	2	8.31	8.23	5	1,933	0.26%
2018/08/09	2	9.14	0	0.00	9.12	2	1,880	0.11%
2018/08/03	1	9.35	1	9.36	9.33	0	2,330	0.00%
2018/08/02	0	0.00	1	9.32	9.31	-1	2,335	-0.04%
2018/08/01	1	9.49	0	0.00	9.49	1	2,331	0.04%
2018/07/31	0	0.00	1	9.59	9.49	-1	2,332	-0.04%
2018/07/27	1	9.51	1	9.52	9.52	0	2,383	0.00%
2018/07/26	0	0.00	1	9.53	9.57	-1	2,418	-0.04%
2018/07/19	2	9.73	0	0.00	9.66	2	2,480	0.08%
2018/07/18	0	0.00	6	9.68	10.00	-6	2,487	-0.24%
2018/07/17	0	0.00	1	9.46	9.44	-1	2,436	-0.04%
2018/07/16	0	0.00	1	9.61	9.56	-1	2,440	-0.04%
2018/07/13	5	9.37	0	0.00	9.31	5	2,448	0.20%
2018/07/11	4	9.50	0	0.00	9.40	4	2,409	0.17%
2018/07/09	0	0.00	1	9.62	9.60	-1	2,390	-0.04%
2018/07/06	0	0.00	2	9.63	9.50	-2	2,421	-0.08%
2018/07/05	2	9.95	0	0.00	9.58	2	2,427	0.08%
2018/07/04	1	9.40	1	9.73	9.57	0	2,391	0.00%
2018/07/03	1	9.63	0	0.00	9.50	1	2,381	0.04%
2018/07/02	0	0.00	13	10.07	10.00	-13	2,354	-0.55%
2018/06/29	10	10.56	12	10.59	10.60	-2	2,339	-0.09%
2018/06/28	8	10.51	1	10.75	10.60	7	2,324	0.30%
2018/06/27	2	10.35	10	11.10	10.20	-8	2,421	-0.33%
2018/06/26	0	0.00	1	11.30	11.30	-1	2,360	-0.04%
2018/06/25	23	12.30	2	12.20	12.00	21	2,334	0.90%
2018/06/22	0	0.00	11	12.10	12.05	-11	2,245	-0.49%
2018/06/21	13	12.24	0	0.00	12.20	13	2,246	0.58%
2018/06/20	0	0.00	14.9	12.13	12.30	-14.9	2,249	-0.66%
2018/06/19	1	12.10	0	0.00	12.10	1	2,219	0.05%
2018/06/14	0	0.00	0.1	12.10	12.15	-0.1	2,195	0.00%
2018/06/06	0	0.00	2	12.48	12.50	-2	2,262	-0.09%
2018/06/05	1.1	12.14	0	0.00	12.05	1.1	2,149	0.05%
2018/06/01	2	12.20	0	0.00	12.35	2	2,175	0.09%
2018/05/31	1	12.35	0	0.00	12.20	1	2,167	0.05%
2018/05/28	1	12.20	0	0.00	12.05	1	2,131	0.05%
2018/05/23	0	0.00	9	12.25	12.05	-9	2,134	-0.42%
2018/05/21	0	0.00	10	12.50	12.50	-10	2,122	-0.47%
2018/05/18	0	0.00	1	12.40	12.50	-1	2,134	-0.05%
2018/05/16	4	12.55	2	13.00	12.60	2	2,230	0.09%
2018/05/15	12	13.23	0	0.00	12.60	12	2,184	0.55%
2018/05/14	10.2	14.20	0	0.00	13.85	10.2	2,150	0.47%
2018/05/11	1	13.55	1	13.55	13.85	0	1,992	0.00%
2018/05/03	0	0.00	1	12.80	13.05	-1	1,840	-0.05%
2018/05/02	1	13.00	0	0.00	12.85	1	1,819	0.05%
2018/04/30	0	0.00	2	12.58	12.55	-2	1,800	-0.11%
2018/04/25	0	12.60	0	0.00	12.60	0	1,743	0.00%
2018/04/18	2	13.30	5	13.80	13.30	-3	1,754	-0.17%
2018/04/17	2	13.55	5	13.60	13.50	-3	1,746	-0.17%
2018/04/10	2	13.60	0	0.00	13.55	2	1,763	0.11%
2018/04/09	2	13.60	0	0.00	13.65	2	1,774	0.11%
2018/04/03	2	13.70	0	0.00	13.80	2	1,772	0.11%
2018/04/02	0	0.00	2	14.05	14.00	-2	1,767	-0.11%
2018/03/30	5	13.87	8	13.82	14.30	-3	1,763	-0.17%
2018/03/29	12	15.17	0	0.00	15.00	12	1,602	0.75%
2018/03/27	1	15.20	0	0.00	15.25	1	1,630	0.06%
2018/03/14	1	15.95	2	15.80	15.80	-1	1,702	-0.06%
2018/03/13	2	15.25	0	0.00	15.40	2	1,645	0.12%
2018/03/08	1	15.65	1	15.65	15.50	0	1,697	0.00%
2018/03/07	0	0.00	1	15.35	15.30	-1	1,696	-0.06%
2018/03/06	0	0.00	1	15.15	15.05	-1	1,719	-0.06%
2018/03/02	0	0.00	5	15.15	15.20	-5	1,890	-0.26%
2018/02/21	5	14.95	0	0.00	14.85	5	2,058	0.24%
2018/02/12	0	0.00	1	14.40	14.20	-1	2,055	-0.05%
2018/02/09	1	14.90	3	14.75	14.50	-2	2,053	-0.10%
2018/02/08	2	14.10	0	0.00	14.00	2	1,974	0.10%
2018/02/07	3	14.30	0	0.00	14.30	3	2,020	0.15%
2018/02/06	5	14.74	0	0.00	14.10	5	2,043	0.24%
2018/02/02	0	0.00	0	15.90	15.90	0	2,043	0.00%
2018/02/01	0	15.75	0	0.00	15.80	0	2,085	0.00%
2018/01/30	0	0.00	6	16.00	15.95	-6	2,139	-0.28%
2018/01/29	0	15.85	0	0.00	15.90	0	2,150	0.00%
2018/01/26	6	16.00	0	0.00	15.95	6	2,184	0.27%
2018/01/22	0	0.00	5	16.35	16.30	-5	2,250	-0.22%
2018/01/15	5	16.20	0	0.00	16.10	5	2,521	0.20%
2018/01/03	0	0.00	5	16.70	16.60	-5	3,679	-0.14%