國碩 (2406)-第一金-華江券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.35
漲跌
▼0.75
漲幅
-3.55%
成交量
3,072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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	0	0.00	25	20.63	20.35	-25	4,417	-0.57%
2024/05/03	0	0.00	121	20.94	21.10	-121	4,388	-2.76%	大賣/鉅額交易
2024/04/30	0	0.00	4	21.35	20.95	-4	4,321	-0.09%
2024/04/29	48	20.31	41	20.79	20.80	7	4,227	0.17%
2024/04/26	30	20.03	0	20.18	20.20	30	4,204	0.71%
2024/04/25	0	20.25	4	20.33	20.25	-4	4,175	-0.10%
2024/04/24	1	20.55	6	20.77	20.50	-5	4,162	-0.12%
2024/04/23	22	20.45	6	20.55	20.20	16	4,136	0.39%
2024/04/22	1	20.20	0	0.00	20.45	1	4,181	0.02%
2024/04/19	23	20.77	23.2	20.95	20.50	-0.2	4,302	0.00%
2024/04/18	16	21.02	2	21.40	21.00	14	4,222	0.33%
2024/04/17	3	20.73	9	20.83	21.00	-6	4,161	-0.14%
2024/04/16	7	20.41	4	20.30	20.00	3	4,073	0.07%
2024/04/15	49	21.02	3	21.30	20.65	46	3,988	1.15%
2024/04/12	17	21.16	6	21.29	20.95	11	3,832	0.29%
2024/04/11	68	21.31	20	21.60	21.35	48	3,583	1.34%
2024/04/10	0	0.00	27	20.60	20.80	-27	2,948	-0.92%
2024/04/09	10	19.00	0	0.00	18.95	10	2,828	0.35%
2024/04/03	0	0.00	1	18.70	18.90	-1	2,781	-0.04%
2024/04/02	0	18.95	0	0.00	18.90	0	2,765	0.00%
2024/04/01	0	19.00	1	18.90	18.90	-1	2,745	-0.04%
2024/03/29	2	19.10	0	0.00	19.05	2	2,714	0.07%
2024/03/28	6	19.66	1	19.85	19.50	5	2,653	0.19%
2024/03/27	0	0.00	5	19.30	19.25	-5	2,538	-0.20%
2024/03/26	0	0.00	25	19.88	19.30	-25	2,503	-1.00%
2024/03/25	1	19.30	38	19.59	19.60	-37	2,450	-1.51%
2024/03/22	18	19.74	92	19.68	19.65	-74	2,360	-3.14%
2024/03/21	26	18.97	12	19.09	18.85	14	2,011	0.70%
2024/03/20	14	18.06	5	18.26	18.00	9	1,832	0.49%
2024/03/19	0	18.05	0	0.00	17.60	0	1,792	0.00%
2024/03/15	2	18.05	1	18.20	18.25	1	1,757	0.06%
2024/03/13	0	0.00	1.1	18.50	18.55	-1.1	1,704	-0.06%
2024/03/12	5	19.10	6	18.87	18.85	-1	1,648	-0.06%
2024/03/11	11	18.46	13	18.18	18.80	-2	1,413	-0.14%
2024/03/08	0	0.00	3	17.05	17.10	-3	1,307	-0.23%
2024/03/07	0	0.00	70	17.40	17.40	-70	1,299	-5.39%
2024/03/06	0	0.00	10	17.70	17.70	-10	1,293	-0.77%
2024/03/04	6	18.43	1	18.25	18.20	5	1,272	0.39%
2024/02/29	0	0.00	2	17.95	17.90	-2	1,190	-0.17%
2024/02/27	1	18.05	0	0.00	17.55	1	1,196	0.08%
2024/02/26	0	0.00	5	17.82	17.95	-5	1,219	-0.41%
2024/02/21	0	17.55	0	0.00	17.50	0	1,221	0.00%
2024/02/20	2	17.30	1	17.50	17.40	1	1,219	0.08%
2024/02/19	1	17.75	8	17.62	17.75	-7	1,217	-0.58%
2024/02/16	0	0.00	2	16.83	16.90	-2	1,196	-0.17%
2024/02/15	0	0.00	1	16.45	16.40	-1	1,193	-0.08%
2024/01/30	0	0.00	1	17.20	17.05	-1	1,203	-0.08%
2024/01/26	0	0.00	3	17.60	17.55	-3	1,227	-0.24%
2024/01/24	1	17.55	0	0.00	17.50	1	1,292	0.08%
2024/01/23	0	0.00	13	17.46	17.50	-13	1,530	-0.85%
2024/01/18	0	0.00	0	16.95	17.05	0	1,572	0.00%
2024/01/16	0	0.00	11	17.65	17.40	-11	1,537	-0.72%
2024/01/15	12	17.94	15	17.74	17.90	-3	1,476	-0.20%
2024/01/12	0	16.75	3	16.92	16.80	-3	1,309	-0.23%
2024/01/11	4	16.88	11	16.95	16.75	-7	1,299	-0.54%
2024/01/10	0	15.95	0	0.00	15.90	0	1,256	0.00%
2024/01/05	0	0.00	5	16.40	16.30	-5	1,255	-0.40%
2024/01/02	0	0.00	4	16.55	16.40	-4	1,260	-0.32%
2023/12/29	0	0.00	1	16.50	16.45	-1	1,262	-0.08%
2023/12/20	0	0.00	7	16.94	16.80	-7	1,272	-0.55%
2023/12/15	0	0.00	15	16.58	16.60	-15	1,250	-1.20%
2023/12/14	1	16.25	0	0.00	16.25	1	1,240	0.08%
2023/12/08	0	0.00	3	16.85	16.75	-3	1,217	-0.25%
2023/12/06	0	0.00	2	17.28	17.00	-2	1,213	-0.16%
2023/12/01	0	0.00	2	17.15	17.05	-2	1,190	-0.17%
2023/11/30	0	0.00	2	17.00	16.90	-2	1,177	-0.17%
2023/11/24	0	0.00	1	17.20	16.85	-1	1,163	-0.09%
2023/11/23	3	16.98	6	17.18	17.00	-3	1,143	-0.26%
2023/11/22	0	0.00	2	16.98	16.85	-2	1,102	-0.18%
2023/11/06	0	0.00	4	16.08	16.05	-4	1,047	-0.38%
2023/11/03	1	15.55	0	0.00	15.60	1	1,015	0.10%
2023/11/02	3	15.53	4	15.61	15.55	-1	1,009	-0.10%
2023/11/01	7	16.25	5	15.78	15.65	2	982	0.20%
2023/10/31	6	16.88	15	16.81	16.70	-9	915	-0.98%
2023/10/30	2	16.30	15	15.78	16.30	-13	673	-1.93%
2023/10/27	0	15.05	0	0.00	14.85	0	593	0.00%
2023/10/26	5	14.90	1	15.15	14.80	4	606	0.66%
2023/10/23	4	15.10	13	15.11	15.00	-9	620	-1.45%
2023/10/20	1	14.35	0	0.00	14.40	1	618	0.16%
2023/10/18	2	14.83	2	15.00	14.85	0	639	0.00%
2023/10/16	3	15.00	2	15.23	15.00	1	641	0.16%
2023/10/13	0	0.00	2	15.03	14.90	-2	649	-0.31%
2023/10/12	0	0.00	3	14.90	14.95	-3	662	-0.45%
2023/10/04	2	14.35	0.1	14.65	14.50	1.9	744	0.26%
2023/10/03	2.1	15.00	3	15.05	14.90	-0.9	742	-0.12%
2023/10/02	1	15.00	0	0.00	15.00	1	769	0.13%
2023/09/28	2	15.08	2	15.10	15.10	0	797	0.00%
2023/09/20	1	15.25	0	0.00	15.25	1	861	0.12%
2023/09/19	2	15.68	0	0.00	15.55	2	870	0.23%
2023/09/14	1	15.60	0	0.00	15.75	1	923	0.11%
2023/09/13	1	15.50	0	0.00	15.50	1	934	0.11%
2023/09/11	1	15.50	2	15.50	15.65	-1	964	-0.10%
2023/09/07	2	16.03	0	0.00	16.05	2	989	0.20%
2023/09/04	1	16.05	0	0.00	16.25	1	1,018	0.10%
2023/08/31	0	0.00	4	16.30	16.35	-4	1,030	-0.39%
2023/08/30	0	0.00	1	16.00	15.95	-1	1,040	-0.10%
2023/08/25	0	0.00	2	15.98	15.95	-2	1,059	-0.19%
2023/08/24	5	15.62	0	0.00	15.60	5	1,058	0.47%
2023/08/21	3	15.95	0	0.00	16.00	3	1,075	0.28%
2023/08/18	1	15.80	0	0.00	15.80	1	1,080	0.09%
2023/08/17	5	15.85	0	0.00	15.80	5	1,083	0.46%
2023/08/16	1	15.85	1	15.80	15.80	0	1,086	0.00%
2023/08/15	0	0.00	3	15.92	16.00	-3	1,093	-0.27%
2023/08/14	0.1	15.35	0	0.00	15.30	0.1	1,093	0.01%
2023/08/09	3	16.40	2	16.50	16.45	1	1,080	0.09%
2023/08/08	0	0.00	1	16.45	16.30	-1	1,084	-0.09%
2023/08/02	3	16.65	0	0.00	16.65	3	1,137	0.26%
2023/08/01	5	16.75	0	0.00	16.70	5	1,141	0.44%
2023/07/31	4	16.68	2	16.80	16.80	2	1,147	0.17%
2023/07/28	1	16.75	0	0.00	16.85	1	1,143	0.09%
2023/07/27	1	16.60	0	0.00	16.70	1	1,147	0.09%
2023/07/26	0	16.50	0	0.00	16.30	0	1,148	0.00%
2023/07/20	3	16.82	0.2	16.95	16.85	2.9	1,148	0.25%
2023/07/17	0	0.00	1	17.00	17.15	-1	1,231	-0.08%
2023/07/14	1	16.65	0	0.00	16.70	1	1,420	0.07%
2023/07/13	0	0.00	4	16.65	16.65	-4	1,448	-0.28%
2023/07/12	2	17.03	0	0.00	17.05	2	1,420	0.14%
2023/07/10	5	17.40	21	17.46	17.40	-16	1,438	-1.11%
2023/07/07	6.2	17.57	9	17.53	17.70	-2.8	1,456	-0.19%
2023/07/06	4	17.94	0	0.00	17.95	4	1,438	0.28%
2023/07/05	2	18.08	0	0.00	18.00	2	1,420	0.14%
2023/07/04	1	18.05	0	0.00	18.00	1	1,421	0.07%
2023/07/03	0	0.00	10	18.15	18.15	-10	1,423	-0.70%
2023/06/30	0	0.00	10	18.10	18.15	-10	1,411	-0.71%
2023/06/29	2	18.03	0	0.00	18.10	2	1,411	0.14%
2023/06/27	2	18.08	1	18.20	18.10	1	1,423	0.07%
2023/06/26	0	0.00	1	18.30	18.20	-1	1,443	-0.07%
2023/06/21	1	18.20	0	0.00	18.45	1	1,456	0.07%
2023/06/20	1	18.20	32	18.50	18.35	-31	1,463	-2.12%
2023/06/16	5	18.25	2	18.43	18.20	3	1,572	0.19%
2023/06/15	1	18.00	4	18.05	18.10	-3	1,770	-0.17%
2023/06/14	3	18.10	0	0.00	18.10	3	1,898	0.16%
2023/06/12	1	18.00	0	0.00	18.05	1	1,939	0.05%
2023/06/09	2	18.20	0	0.00	18.20	2	1,944	0.10%
2023/06/08	5	18.40	0	0.00	18.25	5	1,953	0.26%
2023/06/06	26	18.48	0	0.00	18.35	26	1,993	1.30%
2023/06/05	22	18.57	1	18.65	18.60	21	2,016	1.04%
2023/06/01	10	18.25	0	0.00	18.15	10	2,018	0.50%
2023/05/31	1	18.20	3	18.30	18.35	-2	2,018	-0.10%
2023/05/30	1	18.25	0	0.00	18.20	1	2,018	0.05%
2023/05/29	1	18.40	4	18.46	18.45	-3	2,019	-0.15%
2023/05/26	2	18.08	0	0.00	18.05	2	2,015	0.10%
2023/05/25	6	18.26	0	0.00	18.25	6	2,017	0.30%
2023/05/23	1	18.40	1	18.50	18.40	0	2,022	0.00%
2023/05/22	0	0.00	3	18.42	18.40	-3	2,030	-0.15%
2023/05/18	21	18.10	0	0.00	18.15	21	2,127	0.99%
2023/05/17	0	0.00	5	18.21	18.10	-5	2,131	-0.23%
2023/05/16	1	18.10	0	0.00	18.10	1	2,126	0.05%
2023/05/15	0	0.00	5	18.25	18.05	-5	2,123	-0.24%
2023/05/11	2	18.03	3	18.10	18.05	-1	2,117	-0.05%
2023/05/09	60	18.48	0	0.00	18.25	60	2,099	2.86%
2023/05/05	35	19.06	30	19.35	18.90	5	2,078	0.24%
2023/05/04	12	18.92	0	0.00	19.00	12	2,102	0.57%
2023/05/03	20	19.08	14	19.10	19.10	6	2,124	0.28%
2023/05/02	0	0.00	3	19.30	19.25	-3	2,206	-0.14%
2023/04/28	1	19.05	0	0.00	19.05	1	2,215	0.05%
2023/04/26	3	18.95	0	0.00	19.10	3	2,210	0.14%
2023/04/25	7	19.00	0	0.00	18.90	7	2,204	0.32%
2023/04/24	3	19.45	0	0.00	19.40	3	2,183	0.14%
2023/04/21	11	19.64	1	20.10	19.50	10	2,182	0.46%
2023/04/20	4	19.93	1	20.10	19.95	3	2,153	0.14%
2023/04/19	13	20.84	105	20.92	20.55	-92	2,091	-4.40%	大賣/
2023/04/18	1	20.20	2	20.28	19.85	-1	1,891	-0.05%
2023/04/14	58	20.06	1	20.00	19.85	57	1,895	3.01%
2023/04/13	1	20.05	0	0.00	20.10	1	1,881	0.05%
2023/04/12	15	20.05	0	0.00	20.05	15	1,848	0.81%
2023/04/11	29	19.83	0	0.00	19.70	29	1,821	1.59%
2023/04/10	4	19.79	0	0.00	19.75	4	1,821	0.22%
2023/04/07	27	19.99	0	0.00	19.85	27	1,823	1.48%
2023/04/06	7	19.84	4	19.85	19.80	3	1,822	0.16%
2023/03/31	6	19.94	4	19.95	20.00	2	1,818	0.11%
2023/03/30	2	19.98	1	20.00	19.95	1	1,820	0.05%
2023/03/29	4	19.98	0	0.00	19.90	4	1,819	0.22%
2023/03/28	0	0.00	1	20.20	20.10	-1	1,828	-0.05%
2023/03/27	45	20.57	1	20.90	20.30	44	1,828	2.41%
2023/03/24	5	20.35	0	0.00	20.40	5	1,818	0.27%
2023/03/23	3	20.57	0	0.00	20.45	3	1,816	0.17%
2023/03/22	0	0.00	20	20.35	20.50	-20	1,826	-1.09%
2023/03/21	9	20.53	12	20.82	20.55	-3	1,846	-0.16%
2023/03/20	19	20.91	42	20.90	20.80	-23	1,873	-1.23%
2023/03/17	19	20.09	16	20.14	20.05	3	2,006	0.15%
2023/03/15	1	19.75	0	0.00	19.65	1	2,016	0.05%
2023/03/14	0	19.30	0	0.00	19.00	0	2,036	0.00%
2023/03/13	1	18.95	0	0.00	19.00	1	2,217	0.05%
2023/03/10	2	19.25	0	0.00	19.25	2	2,358	0.08%
2023/03/09	2	20.10	0	0.00	19.85	2	2,351	0.09%
2023/03/07	38	19.99	0	0.00	20.05	38	2,322	1.64%
2023/03/06	1	19.75	12	19.98	20.00	-11	2,313	-0.48%
2023/03/03	0	0.00	10	19.60	19.60	-10	2,311	-0.43%
2023/03/02	0	0.00	10	19.50	19.45	-10	2,314	-0.43%
2023/03/01	2	19.40	2	19.50	19.40	0	2,312	0.00%
2023/02/23	1	20.05	5	20.00	20.00	-4	2,315	-0.17%
2023/02/22	0	0.00	1	19.75	19.75	-1	2,315	-0.04%
2023/02/17	40	19.98	0	0.00	19.95	40	2,375	1.68%
2023/02/16	30	20.20	18	20.26	20.00	12	2,371	0.51%
2023/02/15	0	0.00	2	19.80	19.70	-2	2,300	-0.09%
2023/02/13	0.1	19.30	0	0.00	19.30	0.1	2,293	0.01%
2023/02/08	2	19.50	0	0.00	19.65	2	2,301	0.09%
2023/02/06	1	19.70	0	0.00	19.75	1	2,296	0.04%
2023/02/02	4	19.95	5	20.19	19.80	-1	2,295	-0.04%
2023/01/31	3	19.53	3	19.67	19.55	0	2,256	0.00%
2023/01/30	5	19.20	20	19.15	19.05	-15	2,175	-0.69%
2023/01/17	20	18.65	0	0.00	18.70	20	2,168	0.92%
2023/01/16	0	18.60	0	0.00	18.35	0	2,167	0.00%
2023/01/11	0	0.00	1	19.05	18.95	-1	2,212	-0.05%
2023/01/06	0	0.00	21	18.90	18.90	-21	2,244	-0.94%
2023/01/05	0	0.00	5	19.06	18.75	-5	2,291	-0.22%
2023/01/04	10	18.93	5	19.04	19.20	5	2,299	0.22%
2023/01/03	0	0.00	1	18.60	18.55	-1	2,274	-0.04%
2022/12/30	1	18.40	0	0.00	18.40	1	2,273	0.04%
2022/12/27	3	19.10	0	0.00	18.90	3	2,296	0.13%
2022/12/19	0	0.00	3	19.20	19.05	-3	2,415	-0.12%
2022/12/16	21	19.73	0	0.00	19.65	21	2,416	0.87%
2022/12/15	2	20.10	2	20.25	20.10	0	2,405	0.00%
2022/12/14	3	20.17	22	20.35	20.40	-19	2,397	-0.79%
2022/12/13	22	19.99	3	20.03	20.00	19	2,374	0.80%
2022/12/12	1	20.30	0	0.00	20.20	1	2,336	0.04%
2022/12/09	35.2	21.25	10	21.05	20.80	25.2	2,225	1.13%
2022/12/08	3	20.45	4	20.49	20.10	-1	1,900	-0.05%
2022/12/07	0	0.00	1	19.60	19.60	-1	1,781	-0.06%
2022/12/06	5	20.14	1	20.40	20.00	4	1,770	0.23%
2022/12/05	4	20.49	2	20.60	20.70	2	1,748	0.11%
2022/12/02	2	20.13	23	19.65	19.90	-21	1,577	-1.33%
2022/11/28	0	0.00	5	18.09	18.15	-5	1,595	-0.31%
2022/11/24	5	18.35	0	0.00	18.40	5	1,702	0.29%
2022/11/22	0	0.00	36	18.05	17.95	-36	1,939	-1.86%
2022/11/17	0	0.00	1	18.45	18.55	-1	2,036	-0.05%
2022/11/16	0	0.00	3	18.45	18.25	-3	2,067	-0.15%
2022/11/15	2	18.45	15	18.43	18.40	-13	2,101	-0.62%
2022/11/14	0	0.00	5	17.94	18.00	-5	2,096	-0.24%
2022/11/11	6	17.61	0	0.00	17.50	6	2,171	0.28%
2022/11/10	4	17.53	2	17.73	17.55	2	2,227	0.09%
2022/11/09	2	17.48	0	0.00	17.50	2	2,326	0.09%
2022/11/08	9	17.54	0	0.00	17.45	9	2,364	0.38%
2022/11/04	0	0.00	10	17.15	17.15	-10	2,456	-0.41%
2022/11/01	0	0.00	1	16.70	16.80	-1	2,587	-0.04%
2022/10/28	1	16.05	0	0.00	16.05	1	2,626	0.04%
2022/10/24	0	0.00	2	17.00	16.85	-2	2,780	-0.07%
2022/10/19	2	17.40	2	17.55	17.25	0	2,815	0.00%
2022/10/14	0	0.00	2	17.10	17.10	-2	2,875	-0.07%
2022/10/13	2	16.35	27	16.69	16.20	-25	2,906	-0.86%
2022/10/11	1	17.40	1	17.35	17.40	0	2,987	0.00%
2022/10/06	0	0.00	1	18.45	18.45	-1	3,031	-0.03%
2022/09/30	2	17.43	5	17.65	17.90	-3	3,196	-0.09%
2022/09/29	0	0.00	8	18.03	17.90	-8	3,223	-0.25%
2022/09/28	29	17.60	10	18.00	17.50	19	3,253	0.58%
2022/09/26	1	19.15	2	19.10	19.00	-1	3,291	-0.03%
2022/09/22	0	0.00	4	20.20	20.20	-4	3,345	-0.12%
2022/09/19	20	20.50	1	20.30	20.25	19	3,544	0.54%
2022/09/15	1	20.50	0	0.00	20.65	1	3,635	0.03%
2022/09/13	11	20.95	0	0.00	20.85	11	3,784	0.29%
2022/09/12	0	0.00	3	21.25	21.25	-3	3,813	-0.08%
2022/09/07	1	20.25	2	20.40	20.50	-1	3,859	-0.03%
2022/09/06	72	20.98	2	20.65	20.45	70	3,864	1.81%
2022/09/05	23	21.52	2	21.35	21.10	21	3,842	0.55%
2022/09/02	3	22.38	0	0.00	22.20	3	3,803	0.08%
2022/09/01	3	22.60	2	22.65	22.60	1	3,783	0.03%
2022/08/31	2	22.45	1	22.40	22.40	1	3,740	0.03%
2022/08/30	10	22.97	11	22.79	22.70	-1	3,751	-0.03%
2022/08/25	1	22.70	64	22.74	22.95	-63	3,904	-1.61%
2022/08/23	1	22.20	21	22.58	22.50	-20	4,193	-0.48%
2022/08/22	35	22.46	62	22.70	22.30	-27	4,196	-0.64%
2022/08/19	58	22.43	0	0.00	22.35	58	4,260	1.36%
2022/08/18	3	22.60	129	22.72	22.70	-126	4,278	-2.94%	大賣/鉅額交易
2022/08/17	2	22.20	25	22.59	22.45	-23	4,224	-0.54%
2022/08/16	12	22.34	12	22.39	22.20	0	4,189	0.00%
2022/08/15	5	22.15	12	21.84	22.00	-7	4,139	-0.17%
2022/08/12	0	0.00	5	21.78	21.70	-5	4,201	-0.12%
2022/08/11	43	21.48	0	0.00	21.35	43	4,204	1.02%
2022/08/09	11	21.21	1	21.80	21.20	10	4,599	0.22%
2022/08/08	1	21.20	1	21.25	21.25	0	4,574	0.00%
2022/08/05	0	0.00	1	20.70	20.75	-1	4,619	-0.02%
2022/08/04	1	20.25	2	19.90	20.30	-1	4,656	-0.02%
2022/08/03	1	20.45	5	20.95	20.40	-4	4,660	-0.09%
2022/08/02	11	20.93	3	21.22	20.85	8	4,692	0.17%
2022/08/01	2	22.35	5	22.32	22.25	-3	4,699	-0.06%
2022/07/29	14	21.93	1	21.90	22.00	13	4,703	0.28%
2022/07/28	13	21.85	0	0.00	21.55	13	4,715	0.28%
2022/07/27	10	21.60	10	21.90	21.95	0	4,730	0.00%
2022/07/26	5	22.05	0	0.00	21.70	5	4,767	0.10%
2022/07/25	17	22.29	19	22.50	22.25	-2	4,797	-0.04%
2022/07/22	12	22.02	0	0.00	22.05	12	4,800	0.25%
2022/07/21	13	22.08	3	22.15	22.20	10	4,874	0.21%
2022/07/20	0	0.00	22	22.22	22.05	-22	4,875	-0.45%
2022/07/19	3	22.22	13	22.12	22.10	-10	4,918	-0.20%
2022/07/18	2	21.85	16	21.74	21.60	-14	4,896	-0.29%
2022/07/14	1	20.60	1	20.90	21.15	0	5,264	0.00%
2022/07/13	0	0.00	16	21.04	21.00	-16	5,264	-0.30%
2022/07/12	8	20.24	1	20.05	20.00	7	5,294	0.13%
2022/07/11	2	21.05	12	21.37	21.40	-10	5,293	-0.19%
2022/07/08	0	0.00	11	21.24	21.05	-11	5,279	-0.21%
2022/07/07	12	20.94	2	21.00	20.95	10	5,266	0.19%
2022/07/06	2	21.00	18	21.07	20.70	-16	5,298	-0.30%
2022/07/05	22	21.55	20	21.55	21.50	2	5,374	0.04%
2022/07/04	12	20.83	0	0.00	20.85	12	5,351	0.22%
2022/07/01	29	21.51	7	22.20	20.65	22	5,388	0.41%
2022/06/30	6	21.90	3	22.10	21.75	3	5,371	0.06%
2022/06/29	8	22.48	12	22.55	22.40	-4	5,366	-0.07%
2022/06/28	28	22.22	10	22.30	22.15	18	5,386	0.33%
2022/06/27	14	22.46	14	22.34	22.25	0	5,420	0.00%
2022/06/24	2	21.65	3	21.58	22.00	-1	5,444	-0.02%
2022/06/23	5	20.65	2	21.13	21.00	3	5,430	0.06%
2022/06/22	1	22.00	3	21.73	20.85	-2	5,468	-0.04%
2022/06/21	0	0.00	1	20.75	20.65	-1	5,407	-0.02%
2022/06/17	0	0.00	53	20.71	20.70	-53	5,604	-0.95%
2022/06/16	5	22.10	1	22.05	21.10	4	5,707	0.07%
2022/06/15	1	21.85	0	0.00	21.70	1	5,877	0.02%
2022/06/13	7	22.20	0	0.00	21.85	7	6,849	0.10%
2022/06/10	4	22.58	0	0.00	22.60	4	7,077	0.06%
2022/06/09	21	22.79	7	22.75	22.75	14	7,165	0.20%
2022/06/08	15	22.70	0	0.00	22.60	15	7,332	0.20%
2022/06/07	60	23.07	11	23.65	22.90	49	7,887	0.62%
2022/06/06	19	24.01	9	24.15	23.80	10	8,453	0.12%
2022/06/02	16	23.88	5	23.92	23.90	11	8,495	0.13%
2022/06/01	15	23.72	180	23.75	24.30	-165	8,407	-1.96%	大賣/鉅額交易
2022/05/30	10	22.45	1	22.40	22.45	9	8,545	0.11%
2022/05/27	10	22.12	14	22.23	22.10	-4	8,630	-0.05%
2022/05/26	3	22.18	1	22.45	21.60	2	8,555	0.02%
2022/05/25	0	0.00	1	21.95	21.95	-1	8,548	-0.01%
2022/05/24	29	22.03	11	21.59	21.45	18	8,670	0.21%
2022/05/23	61	21.95	21	22.15	22.10	40	8,705	0.46%
2022/05/20	94	22.05	12	22.00	21.95	82	8,780	0.93%
2022/05/19	0	0.00	1	21.75	22.10	-1	8,743	-0.01%
2022/05/18	19	21.67	26	21.62	21.75	-7	8,743	-0.08%
2022/05/17	28	21.41	24	21.41	21.60	4	8,676	0.05%
2022/05/16	0	0.00	2	20.23	20.15	-2	8,467	-0.02%
2022/05/13	6	20.08	6.5	20.02	20.15	-0.5	8,486	-0.01%
2022/05/11	1	20.20	1	20.55	20.00	0	8,454	0.00%
2022/05/10	1	20.10	22	19.74	20.35	-21	8,498	-0.25%
2022/05/09	9	20.29	19	20.26	20.05	-10	8,514	-0.12%
2022/05/06	3	21.18	7	21.22	21.10	-4	8,493	-0.05%
2022/05/05	5	21.98	18	22.13	22.00	-13	8,525	-0.15%
2022/05/04	7	21.80	4	21.83	21.80	3	8,561	0.04%
2022/05/03	8.4	21.69	0	0.00	21.85	8.4	8,661	0.10%
2022/04/29	2	22.53	1	22.90	22.30	1	8,760	0.01%
2022/04/28	6	22.77	1	23.00	22.60	5	8,836	0.06%
2022/04/27	12	22.80	2	23.03	22.80	10	8,872	0.11%
2022/04/26	1	24.10	1	24.35	24.05	0	8,848	0.00%
2022/04/25	10	24.38	15	24.15	23.90	-5	8,913	-0.06%
2022/04/22	0	0.00	2.1	25.15	25.00	-2.1	8,941	-0.02%
2022/04/21	18	25.91	4	25.74	25.40	14	9,085	0.15%
2022/04/20	27	25.81	34.1	25.84	26.00	-7.1	9,148	-0.08%
2022/04/19	1	24.85	2	25.05	24.80	-1	9,086	-0.01%
2022/04/18	20	25.10	13.1	25.14	25.00	7	9,304	0.07%
2022/04/15	11	24.92	0.1	24.95	24.70	10.9	9,468	0.12%
2022/04/14	0	0.00	16	24.73	24.75	-16	9,882	-0.16%
2022/04/13	3	24.70	4	24.78	24.70	-1	10,506	-0.01%
2022/04/12	2.5	24.72	3	24.67	24.55	-0.5	10,646	0.00%
2022/04/11	13	25.44	5	25.80	25.05	8	10,756	0.07%
2022/04/08	5	25.17	8	25.19	25.25	-3	10,682	-0.03%
2022/04/07	6	25.03	1	25.60	24.70	5	10,677	0.05%
2022/04/06	0	0.00	5	25.85	25.75	-5	10,653	-0.05%
2022/04/01	2	25.60	2	25.63	25.55	0	10,702	0.00%
2022/03/31	26	25.89	32	25.97	25.65	-6	10,739	-0.06%
2022/03/30	2	25.80	1	25.80	25.60	1	10,739	0.01%
2022/03/29	7	25.59	14	25.77	25.55	-7	10,746	-0.07%
2022/03/28	6	25.00	2	25.15	25.05	4	10,805	0.04%
2022/03/25	11	25.48	2	25.65	25.15	9	10,918	0.08%
2022/03/24	21	25.91	18	25.88	25.70	3	11,043	0.03%
2022/03/23	10	25.67	4	25.76	25.65	6	11,845	0.05%
2022/03/22	32	26.22	23	26.20	26.05	9	13,165	0.07%
2022/03/21	11	26.25	28	26.38	26.05	-17	14,711	-0.12%
2022/03/18	15	26.44	4	26.48	26.10	11	17,040	0.06%
2022/03/17	26	26.60	23	26.74	27.10	3	19,322	0.02%
2022/03/16	30	26.16	34	26.46	26.50	-4	20,385	-0.02%
2022/03/15	6	25.92	12	25.70	25.45	-6	20,707	-0.03%
2022/03/14	4	25.90	3	25.70	25.65	1	20,766	0.00%
2022/03/11	11	26.14	19	26.09	26.15	-8	21,171	-0.04%
2022/03/10	45	25.98	31	26.11	26.20	14	21,469	0.07%
2022/03/09	44	25.95	37	26.19	26.20	7	21,660	0.03%
2022/03/08	27	24.07	4	24.46	24.40	23	21,493	0.11%
2022/03/07	7	24.20	0	0.00	23.85	7	21,509	0.03%
2022/03/04	14	25.28	20	25.39	24.90	-6	21,684	-0.03%
2022/03/03	22	25.45	22	25.56	25.35	0	21,615	0.00%
2022/03/02	3	24.78	3	25.07	24.70	0	21,373	0.00%
2022/02/25	21	24.13	10	24.05	24.15	11	21,750	0.05%
2022/02/24	14	24.71	15	24.44	23.65	-1	21,793	0.00%
2022/02/23	20	24.88	1	24.05	24.95	19	21,698	0.09%
2022/02/22	2	24.10	0	0.00	24.00	2	21,675	0.01%
2022/02/21	15	25.00	4	25.05	24.90	11	21,665	0.05%
2022/02/18	10	24.95	0	25.25	25.00	10	21,669	0.05%
2022/02/17	1	25.20	0	0.00	25.05	1	21,650	0.00%
2022/02/16	6	25.28	0	0.00	25.10	6	21,665	0.03%
2022/02/15	2	25.10	0	0.00	25.05	2	21,722	0.01%
2022/02/14	1	25.15	3	25.18	25.15	-2	21,836	-0.01%
2022/02/11	1.1	25.80	0	0.00	25.75	1.1	21,847	0.00%
2022/02/10	7	26.22	0	0.00	26.00	7	21,899	0.03%
2022/02/09	1	26.50	6	26.62	26.60	-5	21,891	-0.02%
2022/02/08	2	26.20	2	26.50	26.25	0	21,913	0.00%
2022/02/07	1	25.30	0	0.00	25.95	1	21,992	0.00%
2022/01/26	1	25.20	8	25.03	25.30	-7	22,031	-0.03%
2022/01/25	2	25.38	6	25.08	25.00	-4	22,316	-0.02%
2022/01/24	20	25.70	16	25.57	26.00	4	23,024	0.02%
2022/01/21	11	25.84	8	25.69	25.30	3	23,192	0.01%
2022/01/20	21	26.09	3	26.23	26.10	18	23,297	0.08%
2022/01/19	3	26.38	2	26.43	26.35	1	23,323	0.00%
2022/01/18	39	26.80	3	26.35	26.35	36	23,390	0.15%
2022/01/17	3	26.28	31	26.85	27.10	-28	23,532	-0.12%
2022/01/14	38	26.44	8	26.41	26.20	30	23,665	0.13%
2022/01/13	39	27.29	5	27.19	27.15	34	24,309	0.14%
2022/01/12	27	27.62	37	27.85	27.00	-10	24,675	-0.04%
2022/01/11	33	28.18	23	28.20	28.15	10	24,765	0.04%
2022/01/10	2	28.23	4	28.84	28.10	-2	24,624	-0.01%
2022/01/07	28.2	28.82	31	29.10	28.20	-2.8	24,520	-0.01%
2022/01/06	48	31.18	11	31.15	31.05	37	24,394	0.15%
2022/01/05	2	35.33	0	0.00	34.45	2	24,093	0.01%
2022/01/04	2.7	35.94	51	34.55	36.10	-48.3	24,264	-0.20%
2022/01/03	3	34.60	0	0.00	34.30	3	24,600	0.01%
2021/12/30	0	0.00	2	34.60	34.65	-2	24,941	-0.01%
2021/12/29	1	34.30	2	34.48	34.70	-1	25,197	0.00%
2021/12/28	5	34.47	18	35.10	34.30	-13	25,263	-0.05%
2021/12/27	8	35.37	0.5	35.55	35.15	7.5	25,512	0.03%
2021/12/24	1	35.25	1	35.20	35.10	0	26,824	0.00%
2021/12/23	6	35.90	9	35.98	35.60	-3	27,183	-0.01%
2021/12/22	15	35.60	1.4	35.66	35.40	13.6	27,484	0.05%
2021/12/21	2.2	33.42	7	33.88	34.40	-4.8	27,531	-0.02%
2021/12/20	2.2	35.11	22	34.33	34.15	-19.8	27,380	-0.07%
2021/12/17	122.2	35.68	60	35.91	35.25	62.2	27,196	0.23%	大買/
2021/12/16	88.3	36.37	127.1	36.55	35.60	-38.8	26,325	-0.15%	大賣/
2021/12/15	105.1	34.81	90.1	34.97	36.30	15	24,950	0.06%	大買/
2021/12/14	164.1	33.60	157.1	33.67	34.15	7	23,347	0.03%	大買/大賣/
2021/12/13	142.1	31.58	107.3	31.90	33.40	34.8	20,886	0.17%	大買/大賣/
2021/12/10	66.2	27.92	83.5	29.11	30.40	-17.3	18,473	-0.09%
2021/12/09	6.1	27.35	73	26.98	27.65	-66.9	17,056	-0.39%
2021/12/08	62	25.71	30	26.02	25.95	32	16,201	0.20%
2021/12/07	18	25.83	36	25.94	25.95	-18	15,933	-0.11%
2021/12/06	39	25.16	28	25.48	25.45	11	15,489	0.07%
2021/12/03	19	25.34	14	25.08	24.85	5	15,069	0.03%
2021/12/02	8	24.80	16	24.86	24.75	-8	14,386	-0.06%
2021/12/01	0	0.00	19	24.69	24.50	-19	14,103	-0.13%
2021/11/30	6	24.40	6	24.50	24.35	0	14,088	0.00%
2021/11/29	5	22.56	5	22.99	23.10	0	14,122	0.00%
2021/11/26	2	22.90	0	0.00	22.90	2	14,097	0.01%
2021/11/25	12	24.26	3	24.23	23.60	9	14,189	0.06%
2021/11/24	32	24.16	19.5	24.28	24.35	12.5	14,339	0.09%
2021/11/23	1	23.15	0	0.00	23.30	1	14,503	0.01%
2021/11/22	1	23.10	2	23.10	23.10	-1	14,517	-0.01%
2021/11/19	1	22.60	0.1	22.60	22.60	0.9	14,801	0.01%
2021/11/18	16	22.39	46	22.51	22.55	-30	14,843	-0.20%
2021/11/17	0	0.00	2	23.30	23.10	-2	14,808	-0.01%
2021/11/16	2	23.15	1.1	23.06	23.05	0.9	14,889	0.01%
2021/11/15	4	23.25	0	0.00	23.15	4	14,924	0.03%
2021/11/12	0	0.00	2	23.35	23.15	-2	14,989	-0.01%
2021/11/09	5	24.05	10	24.23	24.30	-5	15,260	-0.03%
2021/11/08	6	23.85	4	23.93	23.85	2	15,243	0.01%
2021/11/05	5	24.20	0	0.00	23.90	5	15,409	0.03%
2021/11/04	10	24.70	5	24.40	24.50	5	15,561	0.03%
2021/11/03	9	24.19	5	24.07	24.05	4	15,566	0.03%
2021/11/02	58	25.17	40	24.80	24.40	18	15,637	0.12%
2021/11/01	20	26.01	73	26.46	25.65	-53	15,596	-0.34%
2021/10/29	53	25.27	32	25.46	25.00	21	15,443	0.14%
2021/10/28	15	25.17	12	25.36	24.90	3	15,383	0.02%
2021/10/27	3	24.93	1	25.05	24.85	2	15,290	0.01%
2021/10/26	13	24.88	12	24.86	24.75	1	15,455	0.01%
2021/10/25	11	25.27	3	25.33	25.30	8	15,686	0.05%
2021/10/22	10	25.10	2	24.95	24.70	8	16,147	0.05%
2021/10/21	35	25.72	21	25.89	25.70	14	17,241	0.08%
2021/10/20	13	24.85	9	24.94	25.20	4	16,929	0.02%
2021/10/19	10	24.55	26	24.33	24.30	-16	16,735	-0.10%
2021/10/18	0	0.00	7	23.92	23.90	-7	16,698	-0.04%
2021/10/15	1	23.75	3	23.83	23.80	-2	17,324	-0.01%
2021/10/14	41	24.11	35	23.94	23.80	6	18,321	0.03%
2021/10/13	11	24.23	11	24.10	23.70	0	19,334	0.00%
2021/10/12	6.1	24.12	4	23.53	23.35	2.1	19,792	0.01%
2021/10/08	11	24.20	15	24.23	24.30	-4	19,908	-0.02%
2021/10/07	11	23.45	3	23.48	23.75	8	19,503	0.04%
2021/10/06	4	23.19	11	23.20	23.10	-7	19,397	-0.04%
2021/10/05	4	21.30	5	21.80	22.20	-1	19,306	-0.01%
2021/10/04	3	22.42	17	22.07	21.70	-14	19,567	-0.07%
2021/10/01	75.3	25.05	81	25.03	23.20	-5.7	19,369	-0.03%
2021/09/30	24	24.11	70	24.36	24.50	-46	18,112	-0.25%
2021/09/29	16	23.24	39	23.48	23.00	-23	17,935	-0.13%
2021/09/28	5	23.00	32	22.95	22.75	-27	18,456	-0.15%
2021/09/27	20	22.03	3	22.08	21.95	17	18,367	0.09%
2021/09/24	10	21.85	2	21.85	21.70	8	18,705	0.04%
2021/09/23	2	21.70	0	0.00	21.65	2	19,299	0.01%
2021/09/22	20	22.03	0	0.00	21.60	20	19,740	0.10%
2021/09/17	10	22.50	0	0.00	22.40	10	19,797	0.05%
2021/09/15	1	22.80	0	0.00	22.25	1	20,379	0.00%
2021/09/13	27	23.37	14	23.35	22.85	13	21,216	0.06%
2021/09/10	0	0.00	3	22.68	22.75	-3	21,388	-0.01%
2021/09/09	2	22.68	6	22.59	22.75	-4	21,431	-0.02%
2021/09/08	0	0.00	12	22.75	22.25	-12	22,070	-0.05%
2021/09/07	4	22.95	246	23.25	22.95	-242	22,166	-1.09%	大賣/鉅額交易
2021/09/06	30	24.35	36	24.53	23.90	-6	22,117	-0.03%
2021/09/03	310	24.51	43	24.36	24.65	267	21,970	1.22%	大買/鉅額交易
2021/09/02	41	24.34	27	24.52	24.00	14	21,851	0.06%
2021/09/01	17	23.92	1	23.80	23.85	16	21,561	0.07%
2021/08/31	2	24.05	2	24.05	24.05	0	21,504	0.00%
2021/08/30	26	24.12	28	24.03	23.90	-2	21,364	-0.01%
2021/08/27	37	23.62	60	24.14	23.50	-23	21,060	-0.11%
2021/08/26	13	22.56	6	22.57	22.80	7	20,555	0.03%
2021/08/25	11	22.14	22	22.94	22.60	-11	20,486	-0.05%
2021/08/24	3	21.62	0	0.00	21.35	3	20,222	0.01%
2021/08/23	1	21.75	4	21.94	22.10	-3	20,189	-0.01%
2021/08/20	29	21.27	13	21.50	21.25	16	20,138	0.08%
2021/08/19	12	21.15	0	0.00	20.60	12	20,012	0.06%
2021/08/18	38	21.44	5	20.85	22.00	33	19,952	0.17%
2021/08/17	6	21.36	1	21.90	20.80	5	19,913	0.03%
2021/08/16	1	21.70	0	0.00	21.50	1	19,836	0.01%
2021/08/13	2	22.93	7	23.64	22.75	-5	19,689	-0.03%
2021/08/12	6	23.97	7	24.06	24.15	-1	19,372	-0.01%
2021/08/11	18	24.12	0	0.00	23.50	18	19,349	0.09%
2021/08/10	4	25.70	2	25.75	25.05	2	19,164	0.01%
2021/08/09	1	25.70	1	26.50	25.55	0	18,994	0.00%
2021/08/06	5	26.60	3	27.10	26.55	2	18,935	0.01%
2021/08/05	15	27.44	21	27.30	27.15	-6	18,780	-0.03%
2021/08/04	45	27.37	135.1	27.74	27.00	-90.1	18,538	-0.49%	大賣/
2021/08/03	113	26.80	12	26.75	27.00	101	17,893	0.56%	大買/鉅額交易
2021/08/02	4	26.05	4	25.75	25.75	0	17,642	0.00%
2021/07/30	0	0.00	4	26.29	26.30	-4	17,515	-0.02%
2021/07/29	18	26.13	20	26.27	26.65	-2	17,276	-0.01%
2021/07/28	61	25.55	39	25.92	26.30	22	16,920	0.13%
2021/07/27	75.1	27.48	34	27.58	25.35	41.1	16,278	0.25%
2021/07/26	18	26.49	36	27.74	27.90	-18	14,976	-0.12%
2021/07/23	16	25.27	13	25.42	25.40	3	14,490	0.02%
2021/07/22	27	26.80	24	26.46	25.90	3	14,177	0.02%
2021/07/21	19	27.42	40	27.24	26.70	-21	13,854	-0.15%
2021/07/20	38	26.13	24	26.15	27.65	14	13,150	0.11%
2021/07/19	85	25.97	130	26.06	26.25	-45	12,038	-0.37%	大賣/
2021/07/16	26	23.85	38	24.09	23.90	-12	10,756	-0.11%
2021/07/15	47	22.89	32	23.00	23.15	15	9,986	0.15%
2021/07/14	2	22.20	2	22.30	22.20	0	9,564	0.00%
2021/07/13	11	22.65	5	23.45	22.20	6	9,503	0.06%
2021/07/12	2	24.05	16	24.06	23.90	-14	9,256	-0.15%
2021/07/09	6	23.75	59	23.63	23.65	-53	9,081	-0.58%
2021/07/08	23	23.32	23	23.44	23.05	0	8,870	0.00%
2021/07/07	2.4	22.93	1	22.75	22.70	1.4	9,030	0.02%
2021/07/06	21	23.29	11	23.11	23.05	10	9,028	0.11%
2021/07/05	12	23.58	19	23.92	24.05	-7	8,886	-0.08%
2021/07/02	40	22.30	3	22.63	22.15	37	8,261	0.45%
2021/07/01	32	22.99	22	23.03	22.95	10	8,242	0.12%
2021/06/30	67	23.35	56	23.41	23.50	11	7,909	0.14%
2021/06/29	40	22.68	58	22.50	22.15	-18	7,322	-0.25%
2021/06/28	17	21.59	3	21.75	21.60	14	6,873	0.20%
2021/06/25	83	21.99	54.5	22.14	21.90	28.5	6,750	0.42%
2021/06/24	4	21.24	0	0.00	21.20	4	6,257	0.06%
2021/06/23	64	21.81	52	21.94	21.40	12	6,162	0.19%
2021/06/22	3	21.13	3	20.90	20.50	0	5,337	0.00%
2021/06/21	35.5	20.39	44	20.82	20.80	-8.5	5,233	-0.16%
2021/06/18	6	20.25	6	20.10	20.05	0	5,013	0.00%
2021/06/17	25	20.87	16	21.01	20.70	9	4,993	0.18%
2021/06/16	7	20.65	14	20.64	20.65	-7	4,348	-0.16%
2021/06/15	1	18.85	0.1	18.75	18.80	0.9	4,324	0.02%
2021/06/11	2	18.70	0	0.00	18.35	2	4,290	0.05%
2021/06/10	1	18.70	1	19.00	19.05	0	4,257	0.00%
2021/06/09	3	18.63	0	0.00	18.35	3	4,233	0.07%
2021/06/08	2	18.95	1	19.10	18.80	1	4,261	0.02%
2021/06/07	1	18.65	1.2	18.65	18.50	-0.2	4,275	0.00%
2021/06/04	4	19.00	0	0.00	18.95	4	4,312	0.09%
2021/06/03	5	19.15	2	19.50	19.15	3	4,302	0.07%
2021/06/02	0	0.00	4	19.35	19.05	-4	4,286	-0.09%
2021/06/01	0	0.00	3	19.47	19.50	-3	4,277	-0.07%
2021/05/31	1	19.20	3	19.13	18.85	-2	4,228	-0.05%
2021/05/28	2	18.95	0	0.00	18.80	2	4,219	0.05%
2021/05/27	0	0.00	5	18.65	18.75	-5	4,270	-0.12%
2021/05/26	2	18.75	0	0.00	18.65	2	4,355	0.05%
2021/05/25	2	19.55	0	0.00	18.55	2	4,532	0.04%
2021/05/24	0	0.00	3	18.15	18.85	-3	4,727	-0.06%
2021/05/20	1	18.30	3	18.72	17.60	-2	4,758	-0.04%
2021/05/19	3	17.93	0	0.00	18.30	3	4,739	0.06%
2021/05/18	3	17.15	2	16.80	17.15	1	4,700	0.02%
2021/05/17	1	15.75	0	0.00	15.75	1	4,682	0.02%
2021/05/14	1	17.40	1	17.45	17.45	0	4,613	0.00%
2021/05/12	1	16.00	3	16.00	16.00	-2	4,576	-0.04%
2021/05/11	3	17.80	0	0.00	17.70	3	4,523	0.07%
2021/05/10	1	19.00	0	0.00	18.90	1	4,524	0.02%
2021/05/04	2	18.93	2	18.90	18.10	0	4,596	0.00%
2021/05/03	4	19.96	0	0.00	19.60	4	4,575	0.09%
2021/04/29	1	20.00	0	0.00	19.95	1	4,618	0.02%
2021/04/28	2	20.15	0	0.00	20.20	2	4,679	0.04%
2021/04/27	0	0.00	5	20.75	20.35	-5	4,735	-0.11%
2021/04/26	7	20.35	0	0.00	20.35	7	4,840	0.14%
2021/04/22	5	20.77	3	20.30	20.20	2	4,866	0.04%
2021/04/21	1	21.10	0	0.00	21.05	1	4,813	0.02%
2021/04/20	0	0.00	2	21.40	21.30	-2	4,811	-0.04%
2021/04/19	3	20.92	10	20.90	20.90	-7	4,826	-0.15%
2021/04/16	2	21.43	31	21.33	21.25	-29	4,837	-0.60%
2021/04/15	3	20.85	2	21.15	21.00	1	4,988	0.02%
2021/04/14	21	21.14	2	22.05	21.25	19	5,107	0.37%
2021/04/13	12	23.20	35	23.04	22.45	-23	5,009	-0.46%
2021/04/12	8	21.65	15	21.88	22.15	-7	4,725	-0.15%
2021/04/09	30	21.78	6	21.87	21.95	24	4,628	0.52%
2021/04/08	24	22.27	48	22.26	22.40	-24	4,526	-0.53%
2021/04/07	2	19.85	2	21.25	21.25	0	4,276	0.00%
2021/04/06	0	20.20	5	20.00	19.90	-5	4,230	-0.12%
2021/04/01	21.1	20.00	0	0.00	20.00	21.1	4,255	0.49%
2021/03/31	0	20.35	0	0.00	20.30	0	4,323	0.00%
2021/03/30	5	20.65	0	0.00	20.50	5	4,477	0.11%
2021/03/29	0	0.00	3	20.23	20.50	-3	4,671	-0.06%
2021/03/26	13	19.86	11	19.91	19.90	2	4,684	0.04%
2021/03/25	5	20.65	0	0.00	20.40	5	4,667	0.11%
2021/03/24	0	0.00	4	20.68	20.65	-4	4,678	-0.09%
2021/03/22	3	21.47	1	21.70	21.55	2	4,673	0.04%
2021/03/19	0	0.00	1	20.95	20.90	-1	4,662	-0.02%
2021/03/18	24	21.80	5	21.44	21.45	19	4,690	0.41%
2021/03/17	0	0.00	1	21.05	20.75	-1	4,623	-0.02%
2021/03/16	0	21.00	0	0.00	20.60	0	4,641	0.00%
2021/03/15	0	21.20	10	21.10	20.95	-10	4,684	-0.21%
2021/03/12	0	0.00	2	20.80	20.65	-2	4,691	-0.04%
2021/03/11	14	20.51	1	20.45	20.40	13	4,768	0.27%
2021/03/10	1	20.85	0	0.00	20.80	1	4,804	0.02%
2021/03/09	0	0.00	11	19.73	19.80	-11	4,855	-0.23%
2021/03/08	2	19.75	0	0.00	19.65	2	4,982	0.04%
2021/03/03	0	0.00	1	20.60	20.65	-1	5,239	-0.02%
2021/03/02	4	20.83	4	21.01	20.50	0	5,440	0.00%
2021/02/26	9	21.37	19	21.30	21.50	-10	5,823	-0.17%
2021/02/25	4	21.14	20	21.35	21.30	-16	6,094	-0.26%
2021/02/24	2	21.70	2	21.70	21.70	0	5,988	0.00%
2021/02/23	1	19.75	1	19.90	19.75	0	5,865	0.00%
2021/02/22	1	19.65	0	0.00	20.15	1	6,072	0.02%
2021/02/19	2	19.55	0	0.00	19.65	2	6,323	0.03%
2021/02/18	0	0.00	1	18.95	19.00	-1	6,437	-0.02%
2021/02/03	1	18.40	0	0.00	18.40	1	7,098	0.01%
2021/01/29	0	0.00	2	18.00	17.40	-2	7,530	-0.03%
2021/01/28	10	18.15	0	0.00	17.85	10	7,696	0.13%
2021/01/27	7	18.79	0	0.00	18.35	7	7,895	0.09%
2021/01/22	1	19.20	0	0.00	19.20	1	8,298	0.01%
2021/01/21	0	0.00	23	18.69	18.30	-23	8,298	-0.28%
2021/01/20	2	20.90	0	0.00	19.15	2	8,293	0.02%
2021/01/19	3	20.80	2	20.85	20.60	1	8,321	0.01%
2021/01/18	2	20.20	0	0.00	20.30	2	8,269	0.02%
2021/01/14	10	21.55	0	0.00	21.00	10	8,326	0.12%
2021/01/13	0	0.00	6	21.03	21.05	-6	8,357	-0.07%
2021/01/11	0	0.00	25	21.80	21.80	-25	8,464	-0.30%
2021/01/08	29	21.51	12	21.85	21.50	17	8,925	0.19%
2021/01/07	2	21.80	0	0.00	22.40	2	9,502	0.02%
2021/01/06	30.7	20.51	46	20.50	20.40	-15.3	9,713	-0.16%
2021/01/05	0	0.00	1	21.60	21.40	-1	10,238	-0.01%
2021/01/04	2	21.55	0	0.00	21.60	2	10,391	0.02%
2020/12/29	0	0.00	7	21.87	21.95	-7	11,227	-0.06%
2020/12/28	0	0.00	2	21.68	21.50	-2	11,371	-0.02%
2020/12/25	6	22.05	0	0.00	21.80	6	11,685	0.05%
2020/12/24	7	22.54	0	0.00	22.45	7	11,718	0.06%
2020/12/23	5	21.80	25	22.46	22.95	-20	11,717	-0.17%
2020/12/18	6	22.28	0	0.00	22.15	6	12,180	0.05%
2020/12/17	0	0.00	1	22.05	22.05	-1	12,223	-0.01%
2020/12/16	0	0.00	1	23.20	22.35	-1	12,270	-0.01%
2020/12/15	5	22.50	0	0.00	22.00	5	12,315	0.04%
2020/12/14	3	21.55	0	0.00	22.85	3	12,323	0.02%
2020/12/11	1	22.30	1	22.30	21.35	0	12,307	0.00%
2020/12/10	12	22.29	1	22.10	22.20	11	12,334	0.09%
2020/12/09	23	22.88	1	23.60	22.70	22	12,451	0.18%
2020/12/08	2	23.00	1	23.20	22.90	1	12,656	0.01%
2020/12/07	6	23.65	14	23.34	23.40	-8	13,133	-0.06%
2020/12/04	1	23.15	14	22.89	22.75	-13	13,364	-0.10%
2020/12/03	1	23.30	1	24.00	23.15	0	13,867	0.00%
2020/12/02	1	23.10	45.2	23.35	23.10	-44.2	13,973	-0.32%
2020/12/01	6	23.88	2	24.05	24.00	4	14,237	0.03%
2020/11/30	5	25.00	0	0.00	24.70	5	14,450	0.03%
2020/11/27	2	24.88	4	24.75	24.65	-2	14,545	-0.01%
2020/11/26	78	25.23	7	24.84	24.75	71	14,519	0.49%
2020/11/25	30	25.35	14	25.45	25.65	16	14,371	0.11%
2020/11/24	25	23.24	81	23.51	24.60	-56	13,961	-0.40%
2020/11/23	7	22.42	11	22.40	22.40	-4	13,628	-0.03%
2020/11/20	8	22.80	82	22.79	22.55	-74	13,572	-0.55%
2020/11/19	32	22.88	15	22.88	22.75	17	13,462	0.13%
2020/11/18	55	22.24	2	22.60	22.05	53	13,275	0.40%
2020/11/17	10	21.85	21	21.52	22.55	-11	13,054	-0.08%
2020/11/16	20	21.58	1	20.80	20.50	19	13,047	0.15%
2020/11/13	1	21.90	0	0.00	21.80	1	13,061	0.01%
2020/11/12	4	22.28	14	22.20	22.50	-10	13,178	-0.08%
2020/11/11	15	23.77	1	23.60	23.10	14	13,253	0.11%
2020/11/10	6	24.55	16	24.47	24.30	-10	13,289	-0.08%
2020/11/09	25.2	25.04	0	0.00	24.95	25.2	13,243	0.19%
2020/11/06	9	25.88	22	25.88	24.95	-13	13,207	-0.10%
2020/11/05	3	24.30	3	24.73	25.40	0	13,224	0.00%
2020/11/04	3	23.45	20	23.35	23.10	-17	13,212	-0.13%
2020/11/03	18	24.73	0.8	24.34	24.40	17.2	13,011	0.13%
2020/11/02	9	25.05	55	25.44	24.60	-46	12,901	-0.36%
2020/10/30	11	26.08	4	26.60	25.80	7	12,649	0.06%
2020/10/29	0	0.00	28	25.22	26.60	-28	12,575	-0.22%
2020/10/28	5	26.30	0	0.00	26.00	5	12,510	0.04%
2020/10/26	17	25.70	1	25.05	26.35	16	12,364	0.13%
2020/10/23	0	0.00	5	24.75	24.85	-5	12,340	-0.04%
2020/10/22	0	0.00	1.2	24.12	24.15	-1.2	12,314	-0.01%
2020/10/21	60	25.41	2	24.85	24.60	58	12,268	0.47%
2020/10/20	0	0.00	11	25.47	25.20	-11	12,236	-0.09%
2020/10/19	14	24.70	6.2	24.49	25.50	7.8	12,204	0.06%
2020/10/16	31	25.93	69	26.57	25.60	-38	12,108	-0.31%
2020/10/15	52	26.79	32.2	26.25	27.30	19.8	11,627	0.17%
2020/10/14	91	25.43	139	25.36	25.60	-48	10,878	-0.44%	大賣/
2020/10/13	16	22.55	22.2	22.83	23.30	-6.2	10,573	-0.06%
2020/10/12	0	0.00	5	21.20	21.20	-5	10,034	-0.05%
2020/10/08	8	18.56	123	18.78	19.30	-115	9,959	-1.15%	大賣/鉅額交易
2020/10/07	9	18.13	79	18.34	18.20	-70	9,743	-0.72%
2020/10/06	52	18.52	23	18.66	18.20	29	9,563	0.30%
2020/10/05	15	17.24	1	17.80	17.30	14	9,367	0.15%
2020/09/30	125	17.54	6	17.36	17.65	119	9,427	1.26%	大買/鉅額交易
2020/09/29	24	16.40	8	16.21	16.05	16	9,283	0.17%
2020/09/28	60	17.13	48	17.48	17.05	12	9,207	0.13%
2020/09/25	7.2	17.93	66	17.03	18.00	-58.8	9,075	-0.65%
2020/09/24	3	16.88	6.1	17.40	17.70	-3.1	8,761	-0.04%
2020/09/23	80	17.20	10	16.98	17.20	70	8,753	0.80%
2020/09/22	14	15.52	0	0.00	15.65	14	8,617	0.16%
2020/09/21	2	16.50	0.1	16.30	16.40	1.9	8,550	0.02%
2020/09/18	13	16.55	1	16.35	16.40	12	8,478	0.14%
2020/09/17	4	16.08	1.9	15.98	16.05	2.1	8,404	0.03%
2020/09/16	2	15.60	1	15.60	15.70	1	8,334	0.01%
2020/09/15	0	0.00	1	16.00	16.00	-1	8,297	-0.01%
2020/09/14	13	15.97	2	15.93	15.70	11	8,416	0.13%
2020/09/11	32	16.52	109	16.85	16.80	-77	8,260	-0.93%	大賣/
2020/09/10	74	17.04	117.5	16.57	17.30	-43.5	8,010	-0.54%	大賣/
2020/09/09	131	15.45	181	15.66	15.75	-50	7,491	-0.67%	大買/大賣/
2020/09/08	73	14.53	73.4	14.29	14.35	-0.4	7,163	-0.01%
2020/09/07	8	15.23	55	15.30	15.30	-47	6,596	-0.71%
2020/09/04	82	13.40	99	13.68	13.95	-17	6,397	-0.27%
2020/09/03	75	12.70	57	12.61	12.70	18	6,019	0.30%
2020/09/02	32.4	11.16	30	11.43	11.55	2.4	5,709	0.04%
2020/09/01	6	10.66	0	0.00	10.60	6	5,509	0.11%
2020/08/31	0	0.00	57	10.65	10.70	-57	5,462	-1.04%
2020/08/28	45	10.54	13	10.48	10.40	32	5,376	0.60%
2020/08/27	14	10.41	13	10.56	10.15	1	5,324	0.02%
2020/08/26	1	10.40	50	10.49	10.50	-49	5,302	-0.92%
2020/08/25	50	10.68	0	0.00	10.60	50	5,263	0.95%
2020/08/24	10	10.40	6	10.32	10.25	4	5,193	0.08%
2020/08/21	5	10.51	0	0.00	10.50	5	5,145	0.10%
2020/08/20	40	10.20	15	10.15	10.80	25	5,063	0.49%
2020/08/19	29	10.83	3	10.80	10.55	26	4,902	0.53%
2020/08/18	8	11.40	13	11.21	11.45	-5	4,732	-0.11%
2020/08/17	23	11.25	44	11.10	11.60	-21	4,539	-0.46%
2020/08/14	29	10.37	47	10.13	10.65	-18	4,172	-0.43%
2020/08/13	28	9.73	11	9.75	9.70	17	3,955	0.43%
2020/08/12	22	9.65	14	9.65	9.89	8	3,892	0.21%
2020/08/11	36	10.01	0	0.00	9.60	36	3,775	0.95%
2020/08/10	16	9.44	35	9.82	9.85	-19	3,524	-0.54%
2020/08/07	4	9.00	2	8.96	8.96	2	3,352	0.06%
2020/08/06	4	8.99	0	0.00	8.84	4	3,355	0.12%
2020/08/03	19	8.83	0	0.00	8.83	19	3,434	0.55%
2020/07/30	1	9.01	10	9.01	8.90	-9	3,502	-0.26%
2020/07/29	0	0.00	20	8.87	8.94	-20	3,472	-0.58%
2020/07/27	12	8.65	0	0.00	8.55	12	3,415	0.35%
2020/07/24	0	0.00	10	8.89	8.76	-10	3,416	-0.29%
2020/07/21	0	0.00	10	8.96	9.06	-10	3,374	-0.30%
2020/07/17	12.1	8.77	2	8.95	8.75	10.1	3,319	0.30%
2020/07/16	22	9.16	3	9.24	9.08	19	3,288	0.58%
2020/07/15	2	9.49	0	0.00	9.17	2	3,243	0.06%
2020/07/14	1	9.26	1	9.49	9.20	0	3,177	0.00%
2020/07/13	0	0.00	42	9.13	9.02	-42	3,049	-1.38%
2020/07/10	62	9.13	191	9.01	9.00	-129	3,014	-4.28%	大賣/鉅額交易
2020/07/09	161	9.14	66	9.06	9.48	95	2,863	3.32%	大買/
2020/07/08	121	8.96	0	0.00	8.90	121	2,591	4.67%	大買/鉅額交易
2020/07/07	19	8.47	0	0.00	8.47	19	2,372	0.80%
2020/07/06	0	0.00	0.2	8.52	8.51	-0.2	2,323	-0.01%
2020/07/03	0	0.00	5	8.46	8.44	-5	2,293	-0.22%
2020/07/02	3	8.55	0	0.00	8.58	3	2,230	0.13%
2020/07/01	2	9.01	2	8.98	8.94	0	2,020	0.00%
2020/06/30	1	8.85	15	8.82	8.78	-14	1,999	-0.70%
2020/06/29	3	8.79	0	0.00	8.76	3	2,037	0.15%
2020/06/24	0	0.00	0.1	8.75	8.75	-0.1	2,036	-0.01%
2020/06/22	0	0.00	1	9.18	9.00	-1	2,057	-0.05%
2020/06/19	21	9.41	21	9.39	9.18	0	2,040	0.00%
2020/06/18	1	8.95	0	0.00	8.91	1	1,839	0.05%
2020/06/17	2	8.96	0	0.00	8.95	2	1,829	0.11%
2020/06/15	2	8.87	0	0.00	8.90	2	1,839	0.11%
2020/06/10	2	9.11	0	0.00	9.09	2	1,838	0.11%
2020/06/08	0	0.00	4	9.56	9.55	-4	1,868	-0.21%
2020/05/29	2	9.30	0	0.00	9.20	2	2,170	0.09%
2020/05/28	2	9.42	11	9.39	9.23	-9	2,186	-0.41%
2020/05/20	2	9.58	5	9.55	9.56	-3	2,348	-0.13%
2020/05/18	2	9.57	0	0.00	9.40	2	2,421	0.08%
2020/05/15	5	10.05	0	0.00	9.80	5	2,483	0.20%
2020/05/12	0	0.00	2	10.30	10.30	-2	2,789	-0.07%
2020/05/11	8	10.63	1	10.45	10.45	7	2,791	0.25%
2020/05/08	1	11.25	56	10.78	10.60	-55	2,831	-1.94%
2020/05/07	61	10.54	10	10.45	10.55	51	2,836	1.80%
2020/04/29	10	9.95	0	0.00	9.98	10	2,739	0.37%
2020/04/17	0	0.00	2	10.10	9.90	-2	2,767	-0.07%
2020/04/15	5	9.77	5	9.80	9.63	0	2,734	0.00%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/03/30	0	8.84	0	0.00	8.85	0	2,972	0.00%
2020/03/27	0	0.00	1	9.07	8.68	-1	2,969	-0.03%
2020/03/26	0.2	8.85	0	0.00	8.90	0.2	2,939	0.01%
2020/03/25	0.7	8.43	0	0.00	8.38	0.7	2,949	0.03%
2020/03/24	0	0.00	10	7.89	7.98	-10	2,935	-0.34%
2020/03/23	10	7.57	0	0.00	7.55	10	2,916	0.34%
2020/03/20	0	8.16	10	8.23	8.16	-10	2,917	-0.34%
2020/03/19	10	7.90	0	0.00	7.83	10	2,890	0.35%
2020/03/18	0.8	8.69	0	0.00	8.69	0.8	2,879	0.03%
2020/03/16	0	0.00	5	10.20	9.52	-5	2,858	-0.17%
2020/03/13	5	10.05	0	0.00	10.15	5	2,852	0.18%
2020/03/09	1	13.00	0	0.00	12.10	1	2,892	0.03%
2020/03/05	20	12.88	0	0.00	13.05	20	2,797	0.72%
2020/02/25	0	0.00	6	12.55	12.90	-6	2,931	-0.20%
2020/02/24	0	0.00	5	13.00	12.90	-5	2,883	-0.17%
2020/02/21	1	13.40	0	0.00	13.25	1	2,865	0.03%
2020/02/17	0	0.00	1	13.20	13.90	-1	2,688	-0.04%
2020/02/14	0	0.00	1	12.70	12.75	-1	2,499	-0.04%
2020/02/13	0	0.00	0.2	12.55	12.65	-0.2	2,439	-0.01%
2020/02/12	20	12.05	22	11.98	11.95	-2	2,342	-0.09%
2020/02/11	7	11.79	1	11.80	11.85	6	2,321	0.26%
2020/02/10	11	11.96	34	12.04	12.25	-23	2,273	-1.01%
2020/02/06	5	11.30	0	0.00	11.30	5	2,188	0.23%
2020/02/05	12	11.20	0	0.00	11.15	12	2,195	0.55%
2020/02/04	0	11.25	12	11.35	11.25	-12	2,167	-0.55%
2020/02/03	0	11.20	0	0.00	11.10	0	2,169	0.00%
2020/01/31	0	11.85	0	0.00	11.85	0	2,167	0.00%
2020/01/30	0	11.70	0	0.00	11.75	0	2,170	0.00%
2020/01/13	0	0.00	0.3	12.90	12.90	-0.3	2,306	-0.01%
2020/01/09	0	0.00	6	12.84	12.75	-6	2,279	-0.26%
2020/01/06	0	0.00	2	13.10	12.80	-2	2,360	-0.08%
2019/12/27	0	0.00	2	12.35	12.50	-2	2,317	-0.09%
2019/12/26	0	0.00	2	12.70	12.60	-2	2,325	-0.09%
2019/12/25	0	0.00	0.6	11.95	11.95	-0.6	2,347	-0.03%
2019/12/24	0	11.95	0	0.00	12.00	0	2,356	0.00%
2019/12/23	2	12.05	0	0.00	12.00	2	2,391	0.08%
2019/12/20	2	12.10	9	12.30	12.10	-7	2,407	-0.29%
2019/12/16	0	0.00	2.4	11.94	12.00	-2.4	2,576	-0.09%
2019/12/13	18	11.85	23	11.99	11.90	-5	2,580	-0.19%
2019/12/11	2	11.90	9	12.15	11.95	-7	2,631	-0.27%
2019/12/10	14	12.06	0	0.00	11.90	14	2,650	0.53%
2019/12/09	2	12.20	0	0.00	12.15	2	2,648	0.08%
2019/12/05	11	12.36	9	12.65	12.35	2	2,619	0.08%
2019/12/04	9	12.40	9	13.00	12.40	0	2,588	0.00%
2019/12/03	15	12.42	9	12.54	12.65	6	2,504	0.24%
2019/12/02	8	11.50	21.3	11.45	11.50	-13.3	2,403	-0.55%
2019/11/22	53	7.62	23	7.67	7.55	30	2,379	1.26%
2019/11/20	5	7.06	0	0.00	7.15	5	2,165	0.23%
2019/11/15	10	7.48	5	7.60	7.53	5	2,225	0.22%
2019/11/13	5	7.00	0	0.00	6.88	5	2,220	0.23%
2019/11/12	0	0.00	20	6.96	6.91	-20	2,253	-0.89%
2019/11/11	10	6.71	0	0.00	6.69	10	2,286	0.44%
2019/11/08	0	0.00	3	7.04	7.03	-3	2,329	-0.13%
2019/11/06	13	7.15	0	0.00	7.16	13	2,463	0.53%
2019/11/05	2	7.22	20	7.26	7.22	-18	2,499	-0.72%
2019/11/04	20	7.23	21	7.31	7.22	-1	2,571	-0.04%
2019/11/01	10	7.38	0	0.00	7.42	10	2,593	0.39%
2019/10/31	1	7.50	0	0.00	7.48	1	2,683	0.04%
2019/10/28	0	0.00	1	7.45	7.51	-1	3,122	-0.03%
2019/10/22	2	7.50	2	7.61	7.60	0	3,543	0.00%
2019/10/18	0	0.00	11	7.63	7.51	-11	3,573	-0.31%
2019/10/17	12	7.78	1	7.70	7.60	11	3,571	0.31%
2019/10/16	1	7.27	10	7.58	7.72	-9	3,501	-0.26%
2019/10/08	3	7.07	0	0.00	7.11	3	3,465	0.09%
2019/10/07	0	0.00	5	7.16	7.08	-5	3,457	-0.14%
2019/10/04	4	7.77	0	0.00	7.51	4	3,412	0.12%
2019/10/03	0	0.00	30	7.93	7.95	-30	3,368	-0.89%
2019/10/02	20	8.05	0	0.00	8.03	20	3,324	0.60%
2019/09/25	0	0.00	13	8.42	8.45	-13	3,498	-0.37%
2019/09/23	6	8.41	4	8.48	8.39	2	3,535	0.06%
2019/09/20	0	0.00	24	8.27	8.28	-24	3,444	-0.70%
2019/09/19	0	0.00	5	8.25	8.24	-5	3,444	-0.15%
2019/09/17	10	8.45	0	0.00	8.42	10	3,422	0.29%
2019/09/16	0	0.00	1	8.71	8.55	-1	3,442	-0.03%
2019/09/12	20	8.59	11	8.45	8.46	9	3,367	0.27%
2019/09/09	1	8.30	10	8.42	8.34	-9	3,483	-0.26%
2019/09/05	0	0.00	10	8.33	8.26	-10	3,577	-0.28%
2019/08/30	10	8.12	0	0.00	8.09	10	3,979	0.25%
2019/08/20	12	8.30	13	8.44	8.22	-1	4,161	-0.02%
2019/08/19	4	8.16	0	0.00	8.16	4	4,135	0.10%
2019/08/15	2	8.16	0	0.00	8.12	2	4,165	0.05%
2019/08/14	18	8.32	0	0.00	8.25	18	4,423	0.41%
2019/08/13	1	8.35	0	0.00	8.37	1	4,578	0.02%
2019/08/12	3	8.54	33	8.54	8.58	-30	4,877	-0.62%
2019/08/08	6	8.24	8	8.28	8.23	-2	5,243	-0.04%
2019/08/07	8	8.21	0	0.00	8.21	8	5,226	0.15%
2019/08/06	25	8.46	11	8.38	8.47	14	5,246	0.27%
2019/08/05	0	0.00	9	8.70	8.35	-9	5,190	-0.17%
2019/08/02	10	8.88	0	0.00	8.88	10	5,134	0.19%
2019/08/01	5	9.32	2	9.38	9.13	3	5,062	0.06%
2019/07/31	0	0.00	2	9.25	9.26	-2	5,053	-0.04%
2019/07/30	20	8.92	10	9.03	8.90	10	4,943	0.20%
2019/07/29	0	0.00	6	8.77	9.13	-6	4,788	-0.13%
2019/07/26	10	8.53	0	0.00	8.39	10	4,538	0.22%
2019/07/25	10	8.59	0	0.00	8.49	10	4,455	0.22%
2019/07/24	106	8.39	106	8.40	8.53	0	4,403	0.00%	大買/大賣/
2019/07/18	0	0.00	2	8.32	8.28	-2	4,297	-0.05%
2019/07/12	11	8.51	30	8.42	8.35	-19	4,277	-0.44%
2019/07/11	10	8.30	9	8.27	8.26	1	4,216	0.02%
2019/07/09	8	8.37	0	0.00	8.29	8	4,237	0.19%
2019/07/05	1	8.38	0	0.00	8.35	1	4,231	0.02%
2019/07/03	33	8.44	1	8.74	8.38	32	4,234	0.76%
2019/07/02	3	8.65	1	8.74	8.60	2	4,161	0.05%
2019/07/01	3	8.04	0	0.00	8.05	3	4,017	0.07%
2019/06/27	0	0.00	5	8.42	8.31	-5	4,112	-0.12%
2019/06/20	5	8.72	0	0.00	8.80	5	4,160	0.12%
2019/06/14	0	0.00	5	9.07	8.83	-5	3,973	-0.13%
2019/06/13	0	0.00	5	8.90	8.90	-5	3,886	-0.13%
2019/06/12	0	0.00	10	8.88	8.72	-10	3,825	-0.26%
2019/06/11	10	9.07	1	9.12	8.86	9	3,783	0.24%
2019/06/05	0	0.00	5	8.91	8.91	-5	3,388	-0.15%
2019/05/31	5	8.32	0	0.00	8.33	5	3,252	0.15%
2019/05/29	0	0.00	5	8.31	8.43	-5	3,229	-0.15%
2019/05/28	0	0.00	2	8.43	8.34	-2	3,221	-0.06%
2019/05/22	5	9.00	100	8.60	8.76	-95	3,098	-3.07%
2019/05/21	100	9.15	0	0.00	9.30	100	3,054	3.27%
2019/05/20	6	8.84	6	8.88	8.82	0	2,759	0.00%
2019/05/16	12	8.33	22	8.37	8.40	-10	2,212	-0.45%
2019/05/15	0	0.00	1	7.64	7.64	-1	1,811	-0.06%
2019/05/10	3	6.50	0	0.00	6.34	3	1,739	0.17%
2019/04/17	0	6.60	0	0.00	6.61	0	1,579	0.00%
2019/04/16	0	0.00	10.1	6.44	6.41	-10.1	1,550	-0.65%
2019/04/12	0	6.26	0	0.00	6.30	0	1,503	0.00%
2019/04/09	2	6.25	0	0.00	6.26	2	1,456	0.14%
2019/04/02	1	6.02	0	0.00	6.03	1	1,405	0.07%
2019/04/01	10	5.82	0	0.00	5.85	10	1,363	0.73%
2019/03/29	20	6.41	0	0.00	6.30	20	1,221	1.64%
2019/03/27	0	7.10	0	0.00	7.10	0	1,112	0.00%
2019/03/25	0	7.20	0	0.00	7.20	0	1,129	0.00%
2019/03/13	0	7.88	0	0.00	7.92	0	1,107	0.00%
2019/03/05	0	8.08	0	0.00	8.08	0	1,206	0.00%
2019/01/17	0	0.00	10	8.04	7.84	-10	1,505	-0.66%
2018/11/29	5	8.13	12	8.10	8.05	-7	3,139	-0.22%
2018/11/28	9	7.91	9	8.21	8.11	0	3,322	0.00%
2018/11/26	2	7.80	0	0.00	7.90	2	3,661	0.05%
2018/11/23	1	8.04	13	8.05	7.91	-12	3,683	-0.33%
2018/11/20	0	0.00	10	7.74	7.74	-10	3,639	-0.27%
2018/11/16	3	7.72	2	7.65	7.84	1	3,843	0.03%
2018/11/15	0	0.00	1	8.01	7.87	-1	3,858	-0.03%
2018/11/14	0	0.00	5	8.18	8.04	-5	3,890	-0.13%
2018/11/08	0	0.00	2	7.92	7.74	-2	3,889	-0.05%
2018/11/06	10	8.13	10	7.76	7.70	0	3,932	0.00%
2018/11/02	8	7.59	0	0.00	7.57	8	3,885	0.21%
2018/10/26	6	7.11	0	0.00	6.89	6	3,806	0.16%
2018/10/16	15	8.20	0	0.00	7.94	15	3,731	0.40%
2018/10/12	5	7.60	0	0.00	7.88	5	3,691	0.14%
2018/09/28	0	0.00	1	10.25	10.30	-1	3,589	-0.03%
2018/09/27	0	0.00	3	10.30	10.05	-3	3,568	-0.08%
2018/09/26	1	10.25	1	10.35	10.20	0	3,553	0.00%
2018/09/25	3	10.30	0	0.00	10.25	3	3,549	0.08%
2018/09/21	1	10.50	1	10.35	10.35	0	3,522	0.00%
2018/09/20	1	10.65	1	10.75	10.35	0	3,477	0.00%
2018/09/19	2	10.58	10	10.47	10.90	-8	3,476	-0.23%
2018/09/17	9	10.23	0	0.00	10.15	9	3,256	0.28%
2018/09/11	0	0.00	3	10.12	10.25	-3	3,070	-0.10%
2018/09/10	3	9.60	2	10.00	9.36	1	2,969	0.03%
2018/09/07	1	10.40	22	10.02	10.15	-21	2,941	-0.71%
2018/09/06	1	10.65	10	10.98	10.55	-9	2,876	-0.31%
2018/09/05	1	10.35	1	10.75	10.40	0	2,783	0.00%
2018/09/04	0	0.00	1	11.05	10.95	-1	2,704	-0.04%
2018/09/03	0	0.00	3	10.70	10.60	-3	2,515	-0.12%
2018/08/31	0	0.00	4	9.79	9.90	-4	2,230	-0.18%
2018/08/29	4	8.62	0	0.00	8.51	4	2,217	0.18%
2018/08/27	17	8.83	0	0.00	8.75	17	2,217	0.77%
2018/08/24	5	8.93	14	8.84	8.62	-9	2,187	-0.41%
2018/08/22	24	7.55	24	7.68	7.83	0	2,005	0.00%
2018/08/21	0	0.00	5	7.04	7.12	-5	1,975	-0.25%
2018/08/20	2	7.27	0	0.00	7.29	2	1,942	0.10%
2018/08/14	0	0.00	7	8.23	8.23	-7	1,933	-0.36%
2018/08/10	0	0.00	3	8.99	8.90	-3	1,882	-0.16%
2018/08/08	0	0.00	11	9.29	9.27	-11	1,945	-0.57%
2018/07/27	0	0.00	4	9.57	9.52	-4	2,383	-0.17%
2018/07/25	15	9.38	0	0.00	9.26	15	2,414	0.62%
2018/07/20	2	9.51	0	0.00	9.43	2	2,474	0.08%
2018/07/19	2	9.70	0	0.00	9.66	2	2,480	0.08%
2018/07/18	1	9.85	0	0.00	10.00	1	2,487	0.04%
2018/07/12	3	9.30	0	0.00	9.24	3	2,423	0.12%
2018/07/10	1	9.64	0	0.00	9.50	1	2,394	0.04%
2018/07/06	2	9.58	0	0.00	9.50	2	2,421	0.08%
2018/07/05	6	9.58	0	0.00	9.58	6	2,427	0.25%
2018/07/04	0	0.00	1	9.64	9.57	-1	2,391	-0.04%
2018/06/29	0	0.00	1	10.50	10.60	-1	2,339	-0.04%
2018/06/28	2	10.53	0	0.00	10.60	2	2,324	0.09%
2018/06/27	3	10.52	10	10.55	10.20	-7	2,421	-0.29%
2018/06/26	3	11.33	0	0.00	11.30	3	2,360	0.13%
2018/06/25	0	0.00	6	12.18	12.00	-6	2,334	-0.26%
2018/06/22	1	12.05	1	12.10	12.05	0	2,245	0.00%
2018/06/21	2	12.20	0	0.00	12.20	2	2,246	0.09%
2018/06/20	10	12.45	0	0.00	12.30	10	2,249	0.44%
2018/06/14	3	12.20	0	0.00	12.15	3	2,195	0.14%
2018/06/13	10	12.45	0	0.00	12.25	10	2,242	0.45%
2018/06/05	3	12.15	0	0.00	12.05	3	2,149	0.14%
2018/06/01	0	0.00	2	12.30	12.35	-2	2,175	-0.09%
2018/05/25	0	0.00	4	12.15	12.20	-4	2,131	-0.19%
2018/05/18	0	0.00	5	12.65	12.50	-5	2,134	-0.23%
2018/05/15	7	13.03	0	0.00	12.60	7	2,184	0.32%
2018/05/14	0	0.00	6	14.05	13.85	-6	2,150	-0.28%
2018/05/04	0	0.00	6	13.50	13.15	-6	1,880	-0.32%
2018/05/03	2	13.15	0	0.00	13.05	2	1,840	0.11%
2018/04/30	0	0.00	4	12.55	12.55	-4	1,800	-0.22%
2018/04/26	0	0.00	4	12.30	12.15	-4	1,757	-0.23%
2018/04/24	2	12.88	0	0.00	12.60	2	1,737	0.12%
2018/04/20	10	13.65	0	0.00	13.60	10	1,743	0.57%
2018/04/12	2	14.00	2	14.18	14.10	0	1,789	0.00%
2018/04/11	2	13.68	0	0.00	13.90	2	1,764	0.11%
2018/04/09	0	13.60	0	0.00	13.65	0	1,774	0.00%
2018/04/03	0	0.00	1	13.80	13.80	-1	1,772	-0.06%
2018/04/02	0	0.00	12	14.00	14.00	-12	1,767	-0.68%
2018/03/30	3	13.65	0	0.00	14.30	3	1,763	0.17%
2018/03/28	1	15.10	5	15.23	15.00	-4	1,598	-0.25%
2018/03/27	0	0.00	5	15.21	15.25	-5	1,630	-0.31%
2018/03/26	0	0.00	11	15.10	15.10	-11	1,721	-0.64%
2018/03/21	2	15.70	0	0.00	15.90	2	1,718	0.12%
2018/03/19	30	16.08	32	16.08	15.90	-2	1,733	-0.12%
2018/03/16	6	15.63	0	0.00	15.45	6	1,688	0.36%
2018/03/14	0	0.00	1	15.95	15.80	-1	1,702	-0.06%
2018/02/22	2	15.05	0	0.00	15.10	2	1,993	0.10%
2018/02/21	0	0.00	10	14.30	14.85	-10	2,058	-0.49%
2018/02/06	1	14.15	0	0.00	14.10	1	2,043	0.05%
2018/02/01	1	15.80	20	15.90	15.80	-19	2,085	-0.91%
2018/01/29	1	15.95	0	0.00	15.90	1	2,150	0.05%
2018/01/25	2	16.10	0	0.00	15.90	2	2,200	0.09%
2018/01/24	2	16.15	4	16.10	16.15	-2	2,198	-0.09%
2018/01/23	1	16.20	0	0.00	16.20	1	2,210	0.05%
2018/01/22	0	0.00	25	16.38	16.30	-25	2,250	-1.11%
2018/01/17	25	16.58	0	0.00	16.55	25	2,476	1.01%
2018/01/15	20	16.30	0	0.00	16.10	20	2,521	0.79%
2018/01/12	10	16.40	0	0.00	16.25	10	2,573	0.39%
2018/01/03	0	0.00	25	16.60	16.60	-25	3,679	-0.68%
2018/01/02	25	16.58	0	0.00	16.50	25	3,990	0.63%