國碩 (2406)-大昌券商分點個股進出

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
20.80
漲跌
▲0.60
漲幅
+2.97%
成交量
2,775張
產業
上市光電類股
422人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國碩 (2406)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	7	20.37	2	20.73	20.80	5	4,227	0.12%
2024/04/26	1	20.35	1	20.25	20.20	0	4,204	0.00%
2024/04/25	5.4	20.28	0	0.00	20.25	5.4	4,175	0.13%
2024/04/23	0	0.00	2	20.45	20.20	-2	4,136	-0.05%
2024/04/22	4	20.13	5	20.59	20.45	-1	4,181	-0.02%
2024/04/19	5	20.80	0	0.00	20.50	5	4,302	0.12%
2024/04/18	2	21.05	2	21.00	21.00	0	4,222	0.00%
2024/04/17	1	20.75	1	21.00	21.00	0	4,161	0.00%
2024/04/16	1	20.15	0	0.00	20.00	1	4,073	0.02%
2024/04/15	2	20.75	7	20.91	20.65	-5	3,988	-0.13%
2024/04/12	8	20.94	3	21.25	20.95	5	3,832	0.13%
2024/04/11	26	21.42	18	21.28	21.35	8	3,583	0.22%
2024/04/10	0	0.00	2	20.33	20.80	-2	2,948	-0.07%
2024/04/08	2	19.10	0	0.00	19.15	2	2,808	0.07%
2024/04/01	0	0.00	3.3	18.85	18.90	-3.3	2,745	-0.12%
2024/03/29	1	19.20	3	19.15	19.05	-2	2,714	-0.07%
2024/03/28	11	19.60	0	0.00	19.50	11	2,653	0.41%
2024/03/27	0	19.30	0	0.00	19.25	0	2,538	0.00%
2024/03/26	5	19.30	5	19.45	19.30	0	2,503	0.00%
2024/03/25	0	0.00	5	19.43	19.60	-5	2,450	-0.20%
2024/03/22	15	19.72	11	19.73	19.65	4	2,360	0.17%
2024/03/21	1	18.85	13	19.06	18.85	-12	2,011	-0.60%
2024/03/20	6	18.11	0	0.00	18.00	6	1,832	0.33%
2024/03/19	0	17.80	0	0.00	17.60	0	1,792	0.00%
2024/03/14	11	18.63	2	18.50	18.30	9	1,735	0.52%
2024/03/13	0	0.00	1	18.40	18.55	-1	1,704	-0.06%
2024/03/12	1	19.25	2	18.83	18.85	-1	1,648	-0.06%
2024/03/11	0	0.00	5	18.54	18.80	-5	1,413	-0.35%
2024/03/07	1	17.50	0	0.00	17.40	1	1,299	0.08%
2024/03/06	5	17.80	0	0.00	17.70	5	1,293	0.39%
2024/03/05	2	17.90	0	0.00	17.95	2	1,290	0.16%
2024/03/04	10	18.30	2.1	18.23	18.20	7.9	1,272	0.62%
2024/03/01	1	17.95	0	0.00	17.95	1	1,209	0.08%
2024/02/29	0	0.00	2	17.75	17.90	-2	1,190	-0.17%
2024/02/27	1	17.55	0	0.00	17.55	1	1,196	0.08%
2024/02/26	0	17.95	0	0.00	17.95	0	1,219	0.00%
2024/02/23	0	0.00	8.7	17.16	17.10	-8.7	1,200	-0.72%
2024/02/22	0	17.50	0	0.00	17.25	0	1,208	0.00%
2024/02/21	0	17.55	0	0.00	17.50	0	1,221	0.00%
2024/02/20	0	17.55	0	0.00	17.40	0	1,219	0.00%
2024/02/16	0	0.00	1	16.70	16.90	-1	1,196	-0.08%
2024/02/05	1	16.35	0	0.00	16.30	1	1,190	0.08%
2024/02/01	1	16.75	0	0.00	16.75	1	1,187	0.08%
2024/01/31	0	0.00	3	16.97	16.85	-3	1,195	-0.25%
2024/01/30	1	17.05	0	0.00	17.05	1	1,203	0.08%
2024/01/24	1	17.60	0	0.00	17.50	1	1,292	0.08%
2024/01/23	0	0.00	0	17.50	17.50	0	1,530	0.00%
2024/01/22	2	17.35	1	17.25	17.15	1	1,596	0.06%
2024/01/17	10	16.90	0	0.00	17.00	10	1,563	0.64%
2024/01/16	0	0.00	9	17.73	17.40	-9	1,537	-0.59%
2024/01/15	25	17.76	18	17.81	17.90	7	1,476	0.47%
2024/01/12	0	0.00	9	16.90	16.80	-9	1,309	-0.69%
2024/01/11	0	0.00	6	17.10	16.75	-6	1,299	-0.46%
2024/01/05	0	0.00	0	16.30	16.30	0	1,255	0.00%
2024/01/04	2	16.25	0	0.00	16.25	2	1,255	0.16%
2023/12/20	1	16.95	1	17.05	16.80	0	1,272	0.00%
2023/12/18	0	0.00	0	16.70	16.50	0	1,244	0.00%
2023/12/11	0	0.00	2	16.65	16.40	-2	1,223	-0.16%
2023/12/06	2	17.23	0	0.00	17.00	2	1,213	0.16%
2023/12/04	0	0.00	2	16.80	16.95	-2	1,196	-0.17%
2023/12/01	4	17.05	1	17.10	17.05	3	1,190	0.25%
2023/11/24	7	16.97	0	0.00	16.85	7	1,163	0.60%
2023/11/23	0	0.00	1	16.90	17.00	-1	1,143	-0.09%
2023/11/22	1	16.80	0	0.00	16.85	1	1,102	0.09%
2023/11/17	0	0.00	1	16.25	16.15	-1	1,052	-0.10%
2023/11/16	1	16.35	0	16.35	16.35	1	1,053	0.09%
2023/11/15	0	0.00	0	16.15	16.30	0	1,044	0.00%
2023/11/10	0	0.00	1.3	15.61	15.60	-1.3	1,022	-0.12%
2023/11/09	1	15.75	2	15.75	15.70	-1	1,036	-0.10%
2023/11/07	2	16.25	0	0.00	16.10	2	1,053	0.19%
2023/11/03	0	0.00	12	15.50	15.60	-12	1,015	-1.18%
2023/11/02	1	15.65	0	0.00	15.55	1	1,009	0.10%
2023/11/01	4	15.80	0	0.00	15.65	4	982	0.41%
2023/10/31	13	16.67	22	17.10	16.70	-9	915	-0.98%
2023/10/30	17	16.21	0	0.00	16.30	17	673	2.52%
2023/10/27	0	0.00	1	14.95	14.85	-1	593	-0.17%
2023/10/25	1	15.00	0	0.00	15.00	1	607	0.16%
2023/10/24	1	15.10	1	15.15	15.05	0	614	0.00%
2023/10/20	1	14.40	0	0.00	14.40	1	618	0.16%
2023/10/02	0	0.00	1	15.00	15.00	-1	769	-0.13%
2023/09/26	0	15.25	0	0.00	15.00	0	817	0.00%
2023/09/22	1	15.15	0	0.00	15.15	1	845	0.12%
2023/09/13	0	0.00	0	15.50	15.50	0	934	0.00%
2023/09/12	0	0.00	5	15.55	15.40	-5	949	-0.53%
2023/09/08	0	0.00	4.2	16.00	15.85	-4.2	971	-0.43%
2023/08/28	0	0.00	5	15.75	15.80	-5	1,056	-0.47%
2023/08/24	1	15.40	0	0.00	15.60	1	1,058	0.09%
2023/08/11	1	15.80	0	0.00	15.85	1	1,081	0.09%
2023/08/10	0.1	16.50	0	0.00	16.10	0.1	1,076	0.01%
2023/08/09	0	0.00	3	16.42	16.45	-3	1,080	-0.28%
2023/08/08	1	16.40	10	16.40	16.30	-9	1,084	-0.83%
2023/08/07	0	0.00	6	16.45	16.50	-6	1,099	-0.55%
2023/07/31	1	16.80	2	16.70	16.80	-1	1,147	-0.09%
2023/07/27	0	0.00	1	16.60	16.70	-1	1,147	-0.09%
2023/07/26	1	16.30	0	16.50	16.30	1	1,148	0.09%
2023/07/25	0	0.00	1	16.40	16.50	-1	1,145	-0.09%
2023/07/19	0	0.00	1	16.90	16.75	-1	1,152	-0.09%
2023/07/18	4	16.90	0	16.90	16.90	4	1,173	0.34%
2023/07/17	5	16.90	0	0.00	17.15	5	1,231	0.41%
2023/07/13	2	16.63	0	0.00	16.65	2	1,448	0.14%
2023/07/12	2	17.08	0	0.00	17.05	2	1,420	0.14%
2023/07/11	0	0.00	5.1	17.50	17.45	-5.1	1,413	-0.36%
2023/07/10	2	17.60	3	17.50	17.40	-1	1,438	-0.07%
2023/07/06	3	17.97	0	0.00	17.95	3	1,438	0.21%
2023/06/26	1	18.25	2	18.20	18.20	-1	1,443	-0.07%
2023/06/20	0	0.00	3	18.50	18.35	-3	1,463	-0.20%
2023/06/13	4	18.01	0	0.00	18.05	4	1,911	0.21%
2023/06/09	1	18.20	0	0.00	18.20	1	1,944	0.05%
2023/06/01	0	0.00	4	18.15	18.15	-4	2,018	-0.20%
2023/05/31	0	0.00	5	18.30	18.35	-5	2,018	-0.25%
2023/05/30	2	18.25	0	0.00	18.20	2	2,018	0.10%
2023/05/26	1	18.10	0	0.00	18.05	1	2,015	0.05%
2023/05/25	5	18.60	5	18.35	18.25	0	2,017	0.00%
2023/05/24	0	0.00	3	18.45	18.55	-3	2,021	-0.15%
2023/05/22	3	18.45	0	0.00	18.40	3	2,030	0.15%
2023/05/19	5	18.20	0	0.00	18.10	5	2,046	0.24%
2023/05/18	0	0.00	1	18.15	18.15	-1	2,127	-0.05%
2023/05/16	0	0.00	1	18.20	18.10	-1	2,126	-0.05%
2023/05/11	1	18.00	5	18.10	18.05	-4	2,117	-0.19%
2023/05/10	10	18.35	0	0.00	18.45	10	2,107	0.47%
2023/05/09	1	18.50	5	18.60	18.25	-4	2,099	-0.19%
2023/05/08	3	18.80	0	0.00	18.75	3	2,076	0.14%
2023/05/05	0	0.00	7	18.95	18.90	-7	2,078	-0.34%
2023/05/02	5	19.20	1	19.35	19.25	4	2,206	0.18%
2023/04/28	5	19.15	0	0.00	19.05	5	2,215	0.23%
2023/04/27	1	18.85	1	19.10	18.95	0	2,219	0.00%
2023/04/26	0	19.10	0	0.00	19.10	0	2,210	0.00%
2023/04/25	1	18.90	0	0.00	18.90	1	2,204	0.05%
2023/04/24	0	19.75	0	0.00	19.40	0	2,183	0.00%
2023/04/21	0	0.00	2	20.20	19.50	-2	2,182	-0.09%
2023/04/20	3	20.37	7	20.20	19.95	-4	2,153	-0.19%
2023/04/19	13	20.54	15	20.70	20.55	-2	2,091	-0.10%
2023/04/18	5	20.15	0	0.00	19.85	5	1,891	0.26%
2023/04/17	0	19.95	2	19.80	19.80	-2	1,863	-0.11%
2023/04/14	1	19.95	0	0.00	19.85	1	1,895	0.05%
2023/04/13	2	20.00	0	0.00	20.10	2	1,881	0.11%
2023/04/12	0	0.00	4	19.90	20.05	-4	1,848	-0.22%
2023/04/11	0	19.95	0	0.00	19.70	0	1,821	0.00%
2023/04/10	0	19.95	1	19.80	19.75	-1	1,821	-0.05%
2023/04/06	0	0.00	98	19.81	19.80	-98	1,822	-5.38%
2023/03/31	0	20.10	0	0.00	20.00	0	1,818	0.00%
2023/03/30	1	20.05	0	0.00	19.95	1	1,820	0.05%
2023/03/29	0	0.00	1	20.15	19.90	-1	1,819	-0.05%
2023/03/27	1	20.70	0	0.00	20.30	1	1,828	0.05%
2023/03/24	0	0.00	2	20.43	20.40	-2	1,818	-0.11%
2023/03/23	3	20.57	1	20.50	20.45	2	1,816	0.11%
2023/03/22	3	20.43	5	20.49	20.50	-2	1,826	-0.11%
2023/03/21	3	20.70	10.3	20.50	20.55	-7.3	1,846	-0.39%
2023/03/20	11	20.66	8	20.66	20.80	3	1,873	0.16%
2023/03/17	9	20.01	2	19.93	20.05	7	2,006	0.35%
2023/03/16	0	0.00	2	19.80	19.10	-2	2,004	-0.10%
2023/03/15	0	0.00	1	19.25	19.65	-1	2,016	-0.05%
2023/03/14	3	19.03	0	0.00	19.00	3	2,036	0.15%
2023/03/13	0	19.00	0	0.00	19.00	0	2,217	0.00%
2023/03/10	0	19.80	0	0.00	19.25	0	2,358	0.00%
2023/03/09	0	20.30	1	19.95	19.85	-1	2,351	-0.04%
2023/03/08	1	19.95	1	20.30	20.30	0	2,349	0.00%
2023/03/06	1	20.00	0	0.00	20.00	1	2,313	0.04%
2023/03/01	0	19.70	0	0.00	19.40	0	2,312	0.00%
2023/02/24	0	0.00	2	19.85	19.70	-2	2,316	-0.09%
2023/02/23	0	20.00	3	20.00	20.00	-3	2,315	-0.13%
2023/02/22	0	19.90	0	0.00	19.75	0	2,315	0.00%
2023/02/21	0	0.00	2	20.10	20.05	-2	2,315	-0.09%
2023/02/16	3	20.08	0	0.00	20.00	3	2,371	0.13%
2023/02/15	0	0.00	1	19.50	19.70	-1	2,300	-0.04%
2023/02/10	0	0.00	3	19.70	19.45	-3	2,296	-0.13%
2023/02/09	0	19.75	2	19.65	19.60	-2	2,297	-0.09%
2023/02/02	4	19.90	0	0.00	19.80	4	2,295	0.18%
2023/01/31	5	19.82	7	19.85	19.55	-2	2,256	-0.09%
2023/01/30	5	19.05	2	19.05	19.05	3	2,175	0.14%
2023/01/17	1	18.70	1	18.65	18.70	0	2,168	0.00%
2023/01/16	0	0.00	3	18.40	18.35	-3	2,167	-0.14%
2023/01/06	5	18.95	0	18.90	18.90	5	2,244	0.22%
2023/01/05	0	0.00	2	18.75	18.75	-2	2,291	-0.09%
2023/01/04	1	18.80	0	0.00	19.20	1	2,299	0.04%
2022/12/28	1	18.60	0	0.00	18.60	1	2,297	0.04%
2022/12/27	2	19.30	0	0.00	18.90	2	2,296	0.09%
2022/12/23	0	0.00	1	18.75	18.80	-1	2,300	-0.04%
2022/12/21	0	0.00	4	18.80	18.80	-4	2,364	-0.17%
2022/12/20	1	18.55	0	0.00	18.55	1	2,388	0.04%
2022/12/16	16	19.66	9	19.80	19.65	7	2,416	0.29%
2022/12/09	13	21.43	19	21.18	20.80	-6	2,225	-0.27%
2022/12/08	5	20.51	3	20.48	20.10	2	1,900	0.11%
2022/12/07	2	19.70	2	19.60	19.60	0	1,781	0.00%
2022/12/06	2	20.10	6	20.26	20.00	-4	1,770	-0.23%
2022/12/05	19	20.32	9	20.26	20.70	10	1,748	0.57%
2022/12/02	12	19.92	8	19.86	19.90	4	1,577	0.25%
2022/11/29	0	0.00	8	18.25	18.35	-8	1,556	-0.51%
2022/11/28	0	0.00	32	18.20	18.15	-32	1,595	-2.01%
2022/11/25	0	0.00	50	18.20	18.15	-50	1,664	-3.00%
2022/11/24	0	0.00	20	18.30	18.40	-20	1,702	-1.17%
2022/11/18	0	0.00	1	18.35	18.30	-1	2,028	-0.05%
2022/11/16	0	0.00	1	18.45	18.25	-1	2,067	-0.05%
2022/11/15	1	18.60	0	0.00	18.40	1	2,101	0.05%
2022/10/28	0	0.00	20	16.05	16.05	-20	2,626	-0.76%
2022/10/27	1	16.45	0	0.00	16.70	1	2,647	0.04%
2022/10/21	30	16.65	0	0.00	16.65	30	2,798	1.07%
2022/10/20	5	17.15	0	0.00	17.05	5	2,809	0.18%
2022/10/19	20	17.45	2	17.50	17.25	18	2,815	0.64%
2022/10/18	0	0.00	20	17.00	17.10	-20	2,842	-0.70%
2022/10/14	2	16.70	1	16.80	17.10	1	2,875	0.03%
2022/10/13	2	16.88	33	16.27	16.20	-31	2,906	-1.07%
2022/10/07	10	18.30	0	0.00	18.20	10	2,995	0.33%
2022/10/04	10	18.25	0	0.00	18.25	10	3,127	0.32%
2022/09/30	10	17.85	0	0.00	17.90	10	3,196	0.31%
2022/09/29	4	18.05	0	0.00	17.90	4	3,223	0.12%
2022/09/28	3	18.10	0	0.00	17.50	3	3,253	0.09%
2022/09/26	2	19.28	1	19.05	19.00	1	3,291	0.03%
2022/09/22	0	0.00	0.5	20.10	20.20	-0.5	3,345	-0.01%
2022/09/21	0	0.00	2.2	20.07	20.10	-2.2	3,407	-0.07%
2022/09/20	0	0.00	0	20.50	20.35	0	3,457	0.00%
2022/09/19	0	0.00	1	20.30	20.25	-1	3,544	-0.03%
2022/09/15	1	20.75	0	0.00	20.65	1	3,635	0.03%
2022/09/12	0	0.00	2	21.20	21.25	-2	3,813	-0.05%
2022/09/08	0	0.00	1	20.85	20.75	-1	3,833	-0.03%
2022/09/07	0	0.00	3	20.35	20.50	-3	3,859	-0.08%
2022/09/06	5	20.51	0	0.00	20.45	5	3,864	0.13%
2022/09/05	1	21.50	2	21.25	21.10	-1	3,842	-0.03%
2022/09/02	3	22.60	0	0.00	22.20	3	3,803	0.08%
2022/09/01	31	22.59	30	22.60	22.60	1	3,783	0.03%
2022/08/30	14	23.38	12	23.05	22.70	2	3,751	0.05%
2022/08/29	1	22.45	7	22.26	22.45	-6	3,644	-0.16%
2022/08/26	8	22.68	0	0.00	22.65	8	3,762	0.21%
2022/08/25	0	0.00	7	22.84	22.95	-7	3,904	-0.18%
2022/08/24	0	0.00	0	22.40	22.30	0	4,185	0.00%
2022/08/23	0	0.00	5	22.25	22.50	-5	4,193	-0.12%
2022/08/22	1	22.50	0	0.00	22.30	1	4,196	0.02%
2022/08/19	4	22.75	1	22.65	22.35	3	4,260	0.07%
2022/08/18	3	22.80	1	22.70	22.70	2	4,278	0.05%
2022/08/17	5	22.42	7	22.54	22.45	-2	4,224	-0.05%
2022/08/16	5	22.40	2	22.48	22.20	3	4,189	0.07%
2022/08/15	0	0.00	2	22.13	22.00	-2	4,139	-0.05%
2022/08/12	5	21.95	5	21.70	21.70	0	4,201	0.00%
2022/08/11	10	21.45	2	21.50	21.35	8	4,204	0.19%
2022/08/09	0	0.00	2	21.45	21.20	-2	4,599	-0.04%
2022/08/08	4	20.85	4	20.80	21.25	0	4,574	0.00%
2022/08/05	0	0.00	3	20.67	20.75	-3	4,619	-0.06%
2022/08/04	3	20.17	0	0.00	20.30	3	4,656	0.06%
2022/08/02	7	21.07	3	20.95	20.85	4	4,692	0.09%
2022/08/01	3	22.10	30	22.18	22.25	-27	4,699	-0.57%
2022/07/29	0	0.00	2	21.98	22.00	-2	4,703	-0.04%
2022/07/28	1	21.60	2	22.00	21.55	-1	4,715	-0.02%
2022/07/27	5	21.85	0	21.95	21.95	5	4,730	0.11%
2022/07/26	3	21.90	0	0.00	21.70	3	4,767	0.06%
2022/07/25	2	22.35	2	22.50	22.25	0	4,797	0.00%
2022/07/21	0	0.00	1	22.20	22.20	-1	4,874	-0.02%
2022/07/20	2	22.40	1	22.35	22.05	1	4,875	0.02%
2022/07/19	1	22.00	5	22.28	22.10	-4	4,918	-0.08%
2022/07/18	38	21.69	35	21.90	21.60	3	4,896	0.06%
2022/07/15	0	0.00	2	21.10	21.30	-2	4,930	-0.04%
2022/07/14	0	0.00	1	20.65	21.15	-1	5,264	-0.02%
2022/07/13	1	20.80	1	21.00	21.00	0	5,264	0.00%
2022/07/12	1	20.55	1	20.15	20.00	0	5,294	0.00%
2022/07/11	0	0.00	1	21.30	21.40	-1	5,293	-0.02%
2022/07/08	0	0.00	2	21.40	21.05	-2	5,279	-0.04%
2022/07/06	12	21.06	0	0.00	20.70	12	5,298	0.23%
2022/07/05	5	21.80	3	21.30	21.50	2	5,374	0.04%
2022/07/04	3	21.10	1	21.00	20.85	2	5,351	0.04%
2022/07/01	10	20.90	8	21.51	20.65	2	5,388	0.04%
2022/06/30	1	22.05	0	0.00	21.75	1	5,371	0.02%
2022/06/29	0	0.00	34	22.51	22.40	-34	5,366	-0.63%
2022/06/28	15	22.27	15	22.38	22.15	0	5,386	0.00%
2022/06/27	11	22.35	10	22.18	22.25	1	5,420	0.02%
2022/06/24	3	21.90	8	21.30	22.00	-5	5,444	-0.09%
2022/06/23	2	21.10	2	21.10	21.00	0	5,430	0.00%
2022/06/22	8	21.04	7	21.41	20.85	1	5,468	0.02%
2022/06/20	21	20.06	3	20.57	20.00	18	5,520	0.33%
2022/06/17	3	20.80	0	0.00	20.70	3	5,604	0.05%
2022/06/16	17	21.66	4	21.60	21.10	13	5,707	0.23%
2022/06/15	1	21.55	0	0.00	21.70	1	5,877	0.02%
2022/06/13	34	22.06	0	0.00	21.85	34	6,849	0.50%
2022/06/10	40	22.60	0	0.00	22.60	40	7,077	0.57%
2022/06/08	0	0.00	18	22.61	22.60	-18	7,332	-0.25%
2022/06/07	14	23.10	1	23.00	22.90	13	7,887	0.16%
2022/06/06	16	24.01	8	24.15	23.80	8	8,453	0.09%
2022/06/02	8	23.88	1	23.85	23.90	7	8,495	0.08%
2022/06/01	5	24.03	23	24.07	24.30	-18	8,407	-0.21%
2022/05/31	0	0.00	16	22.56	22.50	-16	8,252	-0.19%
2022/05/30	1	22.45	1	22.60	22.45	0	8,545	0.00%
2022/05/27	13	22.36	32	22.34	22.10	-19	8,630	-0.22%
2022/05/25	0	0.00	5	22.03	21.95	-5	8,548	-0.06%
2022/05/23	4	21.95	0.2	22.22	22.10	3.8	8,705	0.04%
2022/05/20	13	22.00	8	22.10	21.95	5	8,780	0.06%
2022/05/19	7	21.16	15	21.28	22.10	-8	8,743	-0.09%
2022/05/18	2	21.60	11	21.57	21.75	-9	8,743	-0.10%
2022/05/17	35	21.23	40	21.31	21.60	-5	8,676	-0.06%
2022/05/16	3	20.18	3	20.18	20.15	0	8,467	0.00%
2022/05/13	36	19.90	27	20.09	20.15	9	8,486	0.11%
2022/05/12	4	20.03	71	19.64	19.15	-67	8,456	-0.79%
2022/05/11	12	20.55	1	20.35	20.00	11	8,454	0.13%
2022/05/10	8.7	19.94	11	20.13	20.35	-2.3	8,498	-0.03%
2022/05/09	12	20.39	26	20.20	20.05	-14	8,514	-0.16%
2022/05/06	4	21.15	0	0.00	21.10	4	8,493	0.05%
2022/05/05	10	22.10	8	22.21	22.00	2	8,525	0.02%
2022/05/04	11	22.05	18	21.76	21.80	-7	8,561	-0.08%
2022/05/03	10	21.78	0	0.00	21.85	10	8,661	0.12%
2022/04/29	18	22.87	1	22.35	22.30	17	8,760	0.19%
2022/04/28	7	22.74	1	22.90	22.60	6	8,836	0.07%
2022/04/27	8	22.78	3	22.95	22.80	5	8,872	0.06%
2022/04/26	1	24.25	2	24.00	24.05	-1	8,848	-0.01%
2022/04/25	6	24.35	0	0.00	23.90	6	8,913	0.07%
2022/04/22	3	25.15	0	0.00	25.00	3	8,941	0.03%
2022/04/21	5	26.00	13	25.63	25.40	-8	9,085	-0.09%
2022/04/20	22	25.88	51	25.77	26.00	-29	9,148	-0.32%
2022/04/19	27	24.95	6	24.95	24.80	21	9,086	0.23%
2022/04/18	11	25.10	10	25.13	25.00	1	9,304	0.01%
2022/04/15	8	24.83	15	25.04	24.70	-7	9,468	-0.07%
2022/04/14	1	24.70	7	24.74	24.75	-6	9,882	-0.06%
2022/04/13	19	24.78	0	0.00	24.70	19	10,506	0.18%
2022/04/12	10	24.84	1	25.00	24.55	9	10,646	0.08%
2022/04/11	10	25.36	10	25.89	25.05	0	10,756	0.00%
2022/04/08	6	24.97	5	25.21	25.25	1	10,682	0.01%
2022/04/07	5	25.18	1	25.55	24.70	4	10,677	0.04%
2022/04/06	0	0.00	4	25.65	25.75	-4	10,653	-0.04%
2022/04/01	0	0.00	39	25.63	25.55	-39	10,702	-0.36%
2022/03/31	11	25.85	4	26.15	25.65	7	10,739	0.07%
2022/03/30	7	25.70	9	26.05	25.60	-2	10,739	-0.02%
2022/03/29	9.2	25.58	12	25.71	25.55	-2.8	10,746	-0.03%
2022/03/28	1	25.10	1	24.95	25.05	0	10,805	0.00%
2022/03/25	19	25.15	5	25.38	25.15	14	10,918	0.13%
2022/03/24	67	25.99	13	26.03	25.70	54	11,043	0.49%
2022/03/23	12	26.00	1	25.55	25.65	11	11,845	0.09%
2022/03/22	5	26.07	3	26.42	26.05	2	13,165	0.02%
2022/03/21	5	26.25	1	26.25	26.05	4	14,711	0.03%
2022/03/18	21	26.56	8	26.20	26.10	13	17,040	0.08%
2022/03/17	15	26.66	25	26.81	27.10	-10	19,322	-0.05%
2022/03/16	39	26.72	61	26.86	26.50	-22	20,385	-0.11%
2022/03/15	19	25.90	37	25.79	25.45	-18	20,707	-0.09%
2022/03/14	16	25.89	4	25.86	25.65	12	20,766	0.06%
2022/03/11	12	26.05	3	26.18	26.15	9	21,171	0.04%
2022/03/10	38	25.98	26	25.98	26.20	12	21,469	0.06%
2022/03/09	90	26.02	96	26.06	26.20	-6	21,660	-0.03%
2022/03/08	9	24.18	10	24.43	24.40	-1	21,493	0.00%
2022/03/07	19	23.90	7	23.97	23.85	12	21,509	0.06%
2022/03/04	17	25.19	7	25.44	24.90	10	21,684	0.05%
2022/03/03	75	25.44	63	25.45	25.35	12	21,615	0.06%
2022/03/02	6	24.78	1	25.25	24.70	5	21,373	0.02%
2022/03/01	3	24.67	2	24.55	24.65	1	21,422	0.00%
2022/02/25	0	24.30	3	24.03	24.15	-3	21,750	-0.01%
2022/02/24	8	24.24	0	0.00	23.65	8	21,793	0.04%
2022/02/23	0	0.00	9	24.84	24.95	-9	21,698	-0.04%
2022/02/22	3	24.15	0	0.00	24.00	3	21,675	0.01%
2022/02/21	3	25.00	5	25.00	24.90	-2	21,665	-0.01%
2022/02/18	1	25.00	1	24.95	25.00	0	21,669	0.00%
2022/02/17	13	25.17	12	25.26	25.05	1	21,650	0.00%
2022/02/16	7	25.50	13	25.26	25.10	-6	21,665	-0.03%
2022/02/15	5	25.21	1	25.40	25.05	4	21,722	0.02%
2022/02/14	9	25.22	0	0.00	25.15	9	21,836	0.04%
2022/02/11	1	25.85	17	26.14	25.75	-16	21,847	-0.07%
2022/02/10	6	26.20	4	26.10	26.00	2	21,899	0.01%
2022/02/09	1	26.25	2	26.45	26.60	-1	21,891	0.00%
2022/02/08	3	26.32	18	26.28	26.25	-15	21,913	-0.07%
2022/02/07	4	25.61	2	25.65	25.95	2	21,992	0.01%
2022/01/26	17	25.11	0	0.00	25.30	17	22,031	0.08%
2022/01/25	16	25.31	2	25.10	25.00	14	22,316	0.06%
2022/01/24	5	25.88	2	25.65	26.00	3	23,024	0.01%
2022/01/21	10	25.53	17	25.89	25.30	-7	23,192	-0.03%
2022/01/20	2	26.13	0	0.00	26.10	2	23,297	0.01%
2022/01/19	2	26.55	4	26.29	26.35	-2	23,323	-0.01%
2022/01/18	6	26.78	2	26.48	26.35	4	23,390	0.02%
2022/01/17	10	26.87	33	27.04	27.10	-23	23,532	-0.10%
2022/01/14	44	26.58	4	26.81	26.20	40	23,665	0.17%
2022/01/13	11	27.36	14	27.54	27.15	-3	24,309	-0.01%
2022/01/12	14	27.70	10	27.78	27.00	4	24,675	0.02%
2022/01/11	13	28.42	12	28.17	28.15	1	24,765	0.00%
2022/01/10	60	28.66	51	28.11	28.10	9	24,624	0.04%
2022/01/07	23	29.48	3	28.77	28.20	20	24,520	0.08%
2022/01/06	41	31.37	30	31.28	31.05	11	24,394	0.05%
2022/01/05	24	36.03	20	35.67	34.45	4	24,093	0.02%
2022/01/04	20	35.24	15	35.99	36.10	5	24,264	0.02%
2022/01/03	2	34.50	11	34.46	34.30	-9	24,600	-0.04%
2021/12/30	7	34.40	2	34.40	34.65	5	24,941	0.02%
2021/12/29	10	34.69	31	34.56	34.70	-21	25,197	-0.08%
2021/12/28	3	35.50	24	34.55	34.30	-21	25,263	-0.08%
2021/12/27	14	35.88	2	35.75	35.15	12	25,512	0.05%
2021/12/24	0	0.00	5	35.44	35.10	-5	26,824	-0.02%
2021/12/23	6	35.85	7	36.25	35.60	-1	27,183	0.00%
2021/12/22	31	35.32	34	35.45	35.40	-3	27,484	-0.01%
2021/12/21	14	33.30	7	33.88	34.40	7	27,531	0.03%
2021/12/20	21	35.36	23	34.47	34.15	-2	27,380	-0.01%
2021/12/17	41	35.47	50	35.78	35.25	-9	27,196	-0.03%
2021/12/16	94	36.71	83	36.48	35.60	11	26,325	0.04%
2021/12/15	164	34.23	157.1	34.36	36.30	6.9	24,950	0.03%	大買/大賣/
2021/12/14	176.1	33.62	150	33.65	34.15	26.1	23,347	0.11%	大買/大賣/
2021/12/13	190	31.52	154	31.94	33.40	36	20,886	0.17%	大買/大賣/
2021/12/10	59	28.05	65.6	29.51	30.40	-6.6	18,473	-0.04%
2021/12/09	19	27.26	63	27.30	27.65	-44	17,056	-0.26%
2021/12/08	17	25.64	23	25.74	25.95	-6	16,201	-0.04%
2021/12/07	29	25.94	44	25.91	25.95	-15	15,933	-0.09%
2021/12/06	42	25.28	84	25.44	25.45	-42	15,489	-0.27%
2021/12/03	55	25.29	22	25.50	24.85	33	15,069	0.22%
2021/12/02	59	25.13	52	25.03	24.75	7	14,386	0.05%
2021/12/01	3	24.08	2	24.75	24.50	1	14,103	0.01%
2021/11/30	4	24.29	3	23.88	24.35	1	14,088	0.01%
2021/11/29	13	22.61	1	22.80	23.10	12	14,122	0.08%
2021/11/26	0	0.00	41	22.93	22.90	-41	14,097	-0.29%
2021/11/25	11	24.57	13	23.82	23.60	-2	14,189	-0.01%
2021/11/24	8	24.36	19	24.34	24.35	-11	14,339	-0.08%
2021/11/23	13	23.27	0	0.00	23.30	13	14,503	0.09%
2021/11/22	1	23.00	0	0.00	23.10	1	14,517	0.01%
2021/11/19	28	22.56	4	22.61	22.60	24	14,801	0.16%
2021/11/18	27	22.45	0	0.00	22.55	27	14,843	0.18%
2021/11/17	1	23.55	5	23.41	23.10	-4	14,808	-0.03%
2021/11/16	0	0.00	0	23.30	23.05	0	14,889	0.00%
2021/11/15	8	23.34	1	23.30	23.15	7	14,924	0.05%
2021/11/12	1	23.20	0	0.00	23.15	1	14,989	0.01%
2021/11/11	4	24.58	35	24.47	23.85	-31	14,937	-0.21%
2021/11/10	0	0.00	6	24.18	24.10	-6	14,941	-0.04%
2021/11/09	1	24.05	3	24.45	24.30	-2	15,260	-0.01%
2021/11/08	12	24.00	9	23.85	23.85	3	15,243	0.02%
2021/11/05	4	24.10	11	24.01	23.90	-7	15,409	-0.05%
2021/11/04	20	24.64	12	24.18	24.50	8	15,561	0.05%
2021/11/03	0	0.00	0	24.15	24.05	0	15,566	0.00%
2021/11/02	40	25.05	3	25.18	24.40	37	15,637	0.24%
2021/11/01	30	26.07	57.6	26.18	25.65	-27.6	15,596	-0.18%
2021/10/29	4	25.64	1	25.55	25.00	3	15,443	0.02%
2021/10/28	1	25.60	71	25.14	24.90	-70	15,383	-0.46%
2021/10/27	4	24.90	1	25.05	24.85	3	15,290	0.02%
2021/10/25	4	25.30	25	25.37	25.30	-21	15,686	-0.13%
2021/10/22	3	25.07	1	24.80	24.70	2	16,147	0.01%
2021/10/21	142	26.19	99	25.62	25.70	43	17,241	0.25%	大買/
2021/10/20	48	24.86	78	24.76	25.20	-30	16,929	-0.18%
2021/10/19	67	24.51	25	24.57	24.30	42	16,735	0.25%
2021/10/15	2	23.80	13	24.07	23.80	-11	17,324	-0.06%
2021/10/14	58	24.37	65	23.80	23.80	-7	18,321	-0.04%
2021/10/13	64	24.36	56	23.70	23.70	8	19,334	0.04%
2021/10/12	42	23.99	44	23.81	23.35	-2	19,792	-0.01%
2021/10/08	31	24.33	31	24.33	24.30	0	19,908	0.00%
2021/10/07	8	23.32	12	23.50	23.75	-4	19,503	-0.02%
2021/10/06	17	23.04	16	23.00	23.10	1	19,397	0.01%
2021/10/05	8	21.38	79	21.54	22.20	-71	19,306	-0.37%
2021/10/04	12	22.70	4	22.41	21.70	8	19,567	0.04%
2021/10/01	266	25.34	199.1	24.87	23.20	66.9	19,369	0.35%	大買/大賣/
2021/09/30	33	24.52	6	23.85	24.50	27	18,112	0.15%
2021/09/29	14	23.19	2	23.33	23.00	12	17,935	0.07%
2021/09/28	0	0.00	4	22.90	22.75	-4	18,456	-0.02%
2021/09/27	0	0.00	8	22.04	21.95	-8	18,367	-0.04%
2021/09/24	9	21.72	0	0.00	21.70	9	18,705	0.05%
2021/09/23	1	21.60	0	0.00	21.65	1	19,299	0.01%
2021/09/22	1	21.50	1	21.90	21.60	0	19,740	0.00%
2021/09/16	3	22.15	1	22.25	22.15	2	20,258	0.01%
2021/09/15	11	22.58	10	22.60	22.25	1	20,379	0.00%
2021/09/13	44	23.44	33	22.95	22.85	11	21,216	0.05%
2021/09/08	1	22.45	5	22.40	22.25	-4	22,070	-0.02%
2021/09/07	0.5	23.05	2	22.90	22.95	-1.5	22,166	-0.01%
2021/09/06	73.5	24.81	68	24.55	23.90	5.5	22,117	0.02%
2021/09/03	0	0.00	1	23.95	24.65	-1	21,970	0.00%
2021/09/02	5	24.45	40	24.29	24.00	-35	21,851	-0.16%
2021/09/01	2	23.90	2	24.00	23.85	0	21,561	0.00%
2021/08/31	10	24.13	9	23.98	24.05	1	21,504	0.00%
2021/08/30	41	24.56	30	24.32	23.90	11	21,364	0.05%
2021/08/27	93	23.98	72	24.11	23.50	21	21,060	0.10%
2021/08/26	2	22.68	9	22.37	22.80	-7	20,555	-0.03%
2021/08/25	3	23.18	3	22.83	22.60	0	20,486	0.00%
2021/08/24	1	21.25	1	21.45	21.35	0	20,222	0.00%
2021/08/23	0	0.00	3	21.65	22.10	-3	20,189	-0.01%
2021/08/20	7	21.44	6	21.50	21.25	1	20,138	0.00%
2021/08/19	5	21.40	3	21.37	20.60	2	20,012	0.01%
2021/08/18	14	21.49	8	20.79	22.00	6	19,952	0.03%
2021/08/17	6	21.46	1	21.65	20.80	5	19,913	0.03%
2021/08/16	7	22.26	15	21.81	21.50	-8	19,836	-0.04%
2021/08/13	8	23.06	4	23.24	22.75	4	19,689	0.02%
2021/08/12	0	0.00	1	24.00	24.15	-1	19,372	-0.01%
2021/08/11	16	24.55	53	24.80	23.50	-37	19,349	-0.19%
2021/08/10	30	25.89	72	25.19	25.05	-42	19,164	-0.22%
2021/08/09	22	26.24	42	25.79	25.55	-20	18,994	-0.11%
2021/08/06	49	27.20	49	26.88	26.55	0	18,935	0.00%
2021/08/05	56	27.12	36	27.33	27.15	20	18,780	0.11%
2021/08/04	169	27.65	150.2	27.56	27.00	18.8	18,538	0.10%	大買/大賣/
2021/08/03	17	25.93	11	26.37	27.00	6	17,893	0.03%
2021/08/02	30	25.78	22	25.84	25.75	8	17,642	0.05%
2021/07/30	1	26.10	26	26.51	26.30	-25	17,515	-0.14%
2021/07/29	26	26.16	43	26.32	26.65	-17	17,276	-0.10%
2021/07/28	78.3	26.09	19	25.88	26.30	59.3	16,920	0.35%
2021/07/27	40	27.22	38	27.51	25.35	2	16,278	0.01%
2021/07/26	14	27.07	31	27.01	27.90	-17	14,976	-0.11%
2021/07/23	38	25.40	29	25.23	25.40	9	14,490	0.06%
2021/07/22	123	26.99	154	26.57	25.90	-31	14,177	-0.22%	大買/大賣/
2021/07/21	59	27.45	33	27.12	26.70	26	13,854	0.19%
2021/07/20	70	26.40	41	26.30	27.65	29	13,150	0.22%
2021/07/19	44	25.47	32	25.87	26.25	12	12,038	0.10%
2021/07/16	29	23.93	71	23.92	23.90	-42	10,756	-0.39%
2021/07/15	53	23.23	23	23.12	23.15	30	9,986	0.30%
2021/07/14	0	0.00	90	22.05	22.20	-90	9,564	-0.94%
2021/07/13	6	22.85	14	22.67	22.20	-8	9,503	-0.08%
2021/07/12	11	24.32	0	0.00	23.90	11	9,256	0.12%
2021/07/09	13	23.86	21	23.78	23.65	-8	9,081	-0.09%
2021/07/08	2	23.10	4	23.16	23.05	-2	8,870	-0.02%
2021/07/07	2	22.68	0	0.00	22.70	2	9,030	0.02%
2021/07/06	7	23.54	5	23.41	23.05	2	9,028	0.02%
2021/07/05	14	23.63	73	23.89	24.05	-59	8,886	-0.66%
2021/07/02	2	22.45	3	22.37	22.15	-1	8,261	-0.01%
2021/07/01	11	23.25	10	23.01	22.95	1	8,242	0.01%
2021/06/30	92	23.28	33	23.37	23.50	59	7,909	0.75%
2021/06/29	26	22.65	25	22.62	22.15	1	7,322	0.01%
2021/06/28	51	21.93	24	21.53	21.60	27	6,873	0.39%
2021/06/25	66	22.17	30	22.23	21.90	36	6,750	0.53%
2021/06/24	7	21.31	6	21.23	21.20	1	6,257	0.02%
2021/06/23	137	21.98	50	21.73	21.40	87	6,162	1.41%	大買/
2021/06/22	0	0.00	4	21.19	20.50	-4	5,337	-0.07%
2021/06/21	62	20.92	66	20.79	20.80	-4	5,233	-0.08%
2021/06/18	7	20.16	2	20.30	20.05	5	5,013	0.10%
2021/06/17	43	21.32	84	21.37	20.70	-41	4,993	-0.82%
2021/06/16	21	20.65	7	20.65	20.65	14	4,348	0.32%
2021/06/15	5	18.85	24	18.74	18.80	-19	4,324	-0.44%
2021/06/11	24	18.52	6	18.80	18.35	18	4,290	0.42%
2021/06/10	13	18.62	12	19.05	19.05	1	4,257	0.02%
2021/06/09	0	0.00	1	18.95	18.35	-1	4,233	-0.02%
2021/06/08	0	0.00	3	19.05	18.80	-3	4,261	-0.07%
2021/06/07	0	0.00	5	18.85	18.50	-5	4,275	-0.12%
2021/06/04	0	0.00	1	19.20	18.95	-1	4,312	-0.02%
2021/06/02	15	19.29	0	0.00	19.05	15	4,286	0.35%
2021/06/01	10	19.43	5	19.60	19.50	5	4,277	0.12%
2021/05/28	0	0.00	1	18.80	18.80	-1	4,219	-0.02%
2021/05/26	2	18.60	19	18.56	18.65	-17	4,355	-0.39%
2021/05/25	27	19.11	15	19.12	18.55	12	4,532	0.26%
2021/05/24	9	18.06	5	18.85	18.85	4	4,727	0.08%
2021/05/20	3	18.10	22	18.53	17.60	-19	4,758	-0.40%
2021/05/19	27	16.98	17	17.17	18.30	10	4,739	0.21%
2021/05/18	20	16.49	18	17.00	17.15	2	4,700	0.04%
2021/05/17	2	16.20	2	15.75	15.75	0	4,682	0.00%
2021/05/14	7	17.21	10	17.38	17.45	-3	4,613	-0.07%
2021/05/13	5	16.20	2	15.90	15.90	3	4,542	0.07%
2021/05/12	0	0.00	5	16.80	16.00	-5	4,576	-0.11%
2021/05/11	3	18.10	0	0.00	17.70	3	4,523	0.07%
2021/05/10	4	19.09	0	0.00	18.90	4	4,524	0.09%
2021/05/07	7	19.00	0	0.00	19.15	7	4,558	0.15%
2021/05/06	2	18.85	3	18.85	19.10	-1	4,578	-0.02%
2021/05/05	0	0.00	3	18.20	18.20	-3	4,576	-0.07%
2021/05/04	5	19.20	230	18.00	18.10	-225	4,596	-4.90%	大賣/鉅額交易
2021/05/03	0	0.00	49.2	19.80	19.60	-49.2	4,575	-1.08%
2021/04/29	2	20.15	20	20.05	19.95	-18	4,618	-0.39%
2021/04/27	2	20.65	7	20.49	20.35	-5	4,735	-0.11%
2021/04/26	9	20.62	18	20.40	20.35	-9	4,840	-0.19%
2021/04/22	8	20.53	0	0.00	20.20	8	4,866	0.16%
2021/04/21	0	0.00	12	21.17	21.05	-12	4,813	-0.25%
2021/04/20	5	21.30	2	21.25	21.30	3	4,811	0.06%
2021/04/19	4	20.90	20	20.90	20.90	-16	4,826	-0.33%
2021/04/16	12	21.32	2	21.40	21.25	10	4,837	0.21%
2021/04/15	2	21.33	2	21.00	21.00	0	4,988	0.00%
2021/04/14	11	21.32	4	21.28	21.25	7	5,107	0.14%
2021/04/13	17	22.68	10	22.94	22.45	7	5,009	0.14%
2021/04/12	10	21.49	4	22.25	22.15	6	4,725	0.13%
2021/04/09	2	21.87	8	22.01	21.95	-6	4,628	-0.13%
2021/04/08	9	21.73	27.2	21.59	22.40	-18.2	4,526	-0.40%
2021/04/07	25	20.41	26	20.69	21.25	-1	4,276	-0.02%
2021/04/06	18	19.99	16	20.01	19.90	2	4,230	0.05%
2021/04/01	2	20.10	0	0.00	20.00	2	4,255	0.05%
2021/03/31	28	20.54	0	0.00	20.30	28	4,323	0.65%
2021/03/29	40	20.26	2	20.68	20.50	38	4,671	0.81%
2021/03/26	4	19.89	5	19.90	19.90	-1	4,684	-0.02%
2021/03/25	6	20.53	1	21.00	20.40	5	4,667	0.11%
2021/03/24	6	20.70	0	0.00	20.65	6	4,678	0.13%
2021/03/23	2	21.17	2	21.10	20.65	0	4,682	0.00%
2021/03/22	7	21.73	1	21.60	21.55	6	4,673	0.13%
2021/03/19	20	20.95	5	21.15	20.90	15	4,662	0.32%
2021/03/18	5	21.84	10	21.85	21.45	-5	4,690	-0.11%
2021/03/17	0	0.00	2	20.75	20.75	-2	4,623	-0.04%
2021/03/16	0	0.00	3	20.70	20.60	-3	4,641	-0.06%
2021/03/15	11	21.22	0	0.00	20.95	11	4,684	0.23%
2021/03/12	10	20.70	4	20.80	20.65	6	4,691	0.13%
2021/03/11	15	20.65	0	0.00	20.40	15	4,768	0.31%
2021/03/10	2	20.45	0	0.00	20.80	2	4,804	0.04%
2021/03/05	4	19.80	2	19.85	19.70	2	5,085	0.04%
2021/03/04	1	20.25	1	20.50	20.15	0	5,179	0.00%
2021/02/26	6	21.31	10	21.51	21.50	-4	5,823	-0.07%
2021/02/25	15	21.43	18	21.18	21.30	-3	6,094	-0.05%
2021/02/24	31	21.13	21.2	21.02	21.70	9.9	5,988	0.16%
2021/02/23	0	19.75	0	0.00	19.75	0	5,865	0.00%
2021/02/22	2	19.80	2	19.88	20.15	0	6,072	0.00%
2021/02/19	4	19.29	3	19.53	19.65	1	6,323	0.02%
2021/02/18	1	18.95	0	0.00	19.00	1	6,437	0.02%
2021/02/17	1	18.15	6	18.37	18.60	-5	6,572	-0.08%
2021/02/05	1	17.70	0	0.00	17.75	1	6,628	0.02%
2021/02/04	1	17.75	1	18.15	17.80	0	6,927	0.00%
2021/02/03	5	18.40	5	18.75	18.40	0	7,098	0.00%
2021/02/02	2	17.80	4	17.90	17.90	-2	7,152	-0.03%
2021/02/01	2	17.60	0	0.00	17.65	2	7,307	0.03%
2021/01/29	1	17.60	7	17.35	17.40	-6	7,530	-0.08%
2021/01/27	6	18.72	5	18.35	18.35	1	7,895	0.01%
2021/01/26	1	18.85	0	0.00	18.70	1	8,017	0.01%
2021/01/25	10	19.20	1	19.35	19.40	9	8,249	0.11%
2021/01/22	6	19.08	17	19.23	19.20	-11	8,298	-0.13%
2021/01/21	0.2	18.45	8	18.72	18.30	-7.8	8,298	-0.09%
2021/01/20	5	19.15	0	0.00	19.15	5	8,293	0.06%
2021/01/19	7	20.82	5	20.56	20.60	2	8,321	0.02%
2021/01/18	7	20.20	1	20.30	20.30	6	8,269	0.07%
2021/01/15	0	0.00	10	20.68	20.45	-10	8,300	-0.12%
2021/01/14	8	21.25	5	21.30	21.00	3	8,326	0.04%
2021/01/11	239	21.98	1	21.50	21.80	238	8,464	2.81%	大買/鉅額交易
2021/01/08	9	22.28	0	0.00	21.50	9	8,925	0.10%
2021/01/07	1	21.20	7	21.75	22.40	-6	9,502	-0.06%
2021/01/06	18	20.44	4	20.68	20.40	14	9,713	0.14%
2021/01/05	0	22.00	2	21.40	21.40	-2	10,238	-0.02%
2020/12/30	1.2	21.85	0	0.00	21.80	1.2	10,925	0.01%
2020/12/28	1.2	21.59	0	0.00	21.50	1.2	11,371	0.01%
2020/12/25	0.2	22.10	1	22.40	21.80	-0.8	11,685	-0.01%
2020/12/24	11	22.64	24	22.54	22.45	-13	11,718	-0.11%
2020/12/23	12	21.98	9	22.99	22.95	3	11,717	0.03%
2020/12/22	5	21.00	14	21.33	21.00	-9	11,892	-0.08%
2020/12/21	3.2	21.71	0	0.00	21.65	3.2	12,055	0.03%
2020/12/17	0.1	22.10	3	22.10	22.05	-2.9	12,223	-0.02%
2020/12/16	2	23.15	3	23.02	22.35	-1	12,270	-0.01%
2020/12/15	6	22.96	12	22.55	22.00	-6	12,315	-0.05%
2020/12/14	1	22.65	2	22.50	22.85	-1	12,323	-0.01%
2020/12/11	0	0.00	24	21.42	21.35	-24	12,307	-0.19%
2020/12/10	0	0.00	1	22.70	22.20	-1	12,334	-0.01%
2020/12/09	0	0.00	22	22.98	22.70	-22	12,451	-0.18%
2020/12/08	25	23.55	0	0.00	22.90	25	12,656	0.20%
2020/12/07	5	22.98	21	22.44	23.40	-16	13,133	-0.12%
2020/12/04	21	23.23	0	0.00	22.75	21	13,364	0.16%
2020/12/03	1	24.20	6	23.28	23.15	-5	13,867	-0.04%
2020/12/02	17	23.40	28	23.20	23.10	-11	13,973	-0.08%
2020/12/01	5	23.85	21	24.29	24.00	-16	14,237	-0.11%
2020/11/30	11	25.27	37	24.86	24.70	-26	14,450	-0.18%
2020/11/27	41	24.70	7.1	24.74	24.65	33.9	14,545	0.23%
2020/11/26	22	25.40	3	25.18	24.75	19	14,519	0.13%
2020/11/25	91	25.07	25	24.68	25.65	66	14,371	0.46%
2020/11/24	21	23.41	8	23.75	24.60	13	13,961	0.09%
2020/11/23	2	22.28	3	22.50	22.40	-1	13,628	-0.01%
2020/11/20	3	22.67	0	0.00	22.55	3	13,572	0.02%
2020/11/19	7	22.87	13	23.03	22.75	-6	13,462	-0.04%
2020/11/18	18	22.54	0	0.00	22.05	18	13,275	0.14%
2020/11/17	3	20.50	12	22.18	22.55	-9	13,054	-0.07%
2020/11/16	9.3	21.36	9	21.07	20.50	0.3	13,047	0.00%
2020/11/13	1	21.75	3	21.73	21.80	-2	13,061	-0.02%
2020/11/12	6	21.56	13	22.14	22.50	-7	13,178	-0.05%
2020/11/11	10	23.23	26	23.57	23.10	-16	13,253	-0.12%
2020/11/10	3	24.53	5	24.63	24.30	-2	13,289	-0.02%
2020/11/09	1	25.65	4	25.46	24.95	-3	13,243	-0.02%
2020/11/06	18	25.14	26	25.44	24.95	-8	13,207	-0.06%
2020/11/05	20	24.42	5	24.78	25.40	15	13,224	0.11%
2020/11/04	23	24.46	16	23.54	23.10	7	13,212	0.05%
2020/11/03	25	24.78	13	24.43	24.40	12	13,011	0.09%
2020/11/02	29	25.58	18	25.84	24.60	11	12,901	0.09%
2020/10/30	2	25.98	13.4	25.98	25.80	-11.4	12,649	-0.09%
2020/10/29	3	25.32	2	26.05	26.60	1	12,575	0.01%
2020/10/28	0	0.00	12	26.67	26.00	-12	12,510	-0.10%
2020/10/27	0	0.00	3	26.80	26.95	-3	12,435	-0.02%
2020/10/26	0	0.00	1	25.70	26.35	-1	12,364	-0.01%
2020/10/23	1	25.00	3	24.65	24.85	-2	12,340	-0.02%
2020/10/22	2	24.33	21	23.97	24.15	-19	12,314	-0.15%
2020/10/21	2	24.80	0	0.00	24.60	2	12,268	0.02%
2020/10/20	0	0.00	7	25.00	25.20	-7	12,236	-0.06%
2020/10/19	7	24.15	24	24.10	25.50	-17	12,204	-0.14%
2020/10/16	45	26.40	76	25.67	25.60	-31	12,108	-0.26%
2020/10/15	36	26.64	36	26.70	27.30	0	11,627	0.00%
2020/10/14	28	24.82	25.9	25.17	25.60	2.1	10,878	0.02%
2020/10/13	25	22.58	72.6	22.75	23.30	-47.6	10,573	-0.45%
2020/10/12	0	0.00	13.2	20.72	21.20	-13.2	10,034	-0.13%
2020/10/08	19	19.01	23	19.07	19.30	-4	9,959	-0.04%
2020/10/07	7	18.15	11	18.45	18.20	-4	9,743	-0.04%
2020/10/06	13	17.71	21	18.22	18.20	-8	9,563	-0.08%
2020/10/05	17	17.44	20	17.68	17.30	-3	9,367	-0.03%
2020/09/30	36	16.83	49	17.49	17.65	-13	9,427	-0.14%
2020/09/29	19	16.63	0	0.00	16.05	19	9,283	0.20%
2020/09/28	17	16.98	24	17.18	17.05	-7	9,207	-0.08%
2020/09/25	46	17.67	34	17.04	18.00	12	9,075	0.13%
2020/09/24	64	16.81	36	17.23	17.70	28	8,761	0.32%
2020/09/23	2	16.15	29.4	17.15	17.20	-27.4	8,753	-0.31%
2020/09/22	25	15.65	9	15.60	15.65	16	8,617	0.19%
2020/09/21	8	16.40	1	16.35	16.40	7	8,550	0.08%
2020/09/18	34.1	16.21	5	16.80	16.40	29.1	8,478	0.34%
2020/09/17	4	15.94	8	16.10	16.05	-4	8,404	-0.05%
2020/09/16	7	15.81	0	0.00	15.70	7	8,334	0.08%
2020/09/15	3	16.27	0	0.00	16.00	3	8,297	0.04%
2020/09/14	13	15.91	5	16.02	15.70	8	8,416	0.10%
2020/09/11	19	16.96	23	16.64	16.80	-4	8,260	-0.05%
2020/09/10	35	16.87	18.6	16.85	17.30	16.4	8,010	0.20%
2020/09/09	24	15.17	23	14.90	15.75	1	7,491	0.01%
2020/09/08	14	14.87	121	14.25	14.35	-107	7,163	-1.49%	大賣/鉅額交易
2020/09/07	5	15.17	4	15.20	15.30	1	6,596	0.02%
2020/09/04	115	13.44	5	13.36	13.95	110	6,397	1.72%	大買/鉅額交易
2020/09/03	5	12.10	7	12.68	12.70	-2	6,019	-0.03%
2020/09/02	13	11.04	18.1	11.48	11.55	-5.1	5,709	-0.09%
2020/09/01	2	10.75	0	0.00	10.60	2	5,509	0.04%
2020/08/31	1	10.85	4	10.65	10.70	-3	5,462	-0.05%
2020/08/28	8	10.30	0	0.00	10.40	8	5,376	0.15%
2020/08/27	0	0.00	3	10.25	10.15	-3	5,324	-0.06%
2020/08/26	5	10.60	0	0.00	10.50	5	5,302	0.09%
2020/08/21	3	10.53	0	0.00	10.50	3	5,145	0.06%
2020/08/20	3.8	10.60	41	10.17	10.80	-37.2	5,063	-0.73%
2020/08/19	10.4	10.87	2	10.55	10.55	8.4	4,902	0.17%
2020/08/18	31	11.30	5	11.50	11.45	26	4,732	0.55%
2020/08/17	3	11.00	3	11.20	11.60	0	4,539	0.00%
2020/08/14	7	10.27	2	10.00	10.65	5	4,172	0.12%
2020/08/11	11	9.90	20	10.01	9.60	-9	3,775	-0.24%
2020/08/10	10	9.73	0	0.00	9.85	10	3,524	0.28%
2020/08/07	0	0.00	1	9.02	8.96	-1	3,352	-0.03%
2020/07/31	1	8.82	0	0.00	8.78	1	3,523	0.03%
2020/07/29	0	0.00	1	8.93	8.94	-1	3,472	-0.03%
2020/07/22	0	0.00	1	9.12	9.11	-1	3,411	-0.03%
2020/07/21	1	9.22	0	0.00	9.06	1	3,374	0.03%
2020/07/17	1	8.96	0	0.00	8.75	1	3,319	0.03%
2020/07/15	4	9.45	0.7	9.19	9.17	3.3	3,243	0.10%
2020/07/14	2	9.48	11	9.49	9.20	-9	3,177	-0.28%
2020/07/09	25	9.42	24	9.10	9.48	1	2,863	0.03%
2020/07/08	34	8.73	92	8.71	8.90	-58	2,591	-2.24%
2020/07/07	0	0.00	5	8.39	8.47	-5	2,372	-0.21%
2020/07/06	2	8.51	0	0.00	8.51	2	2,323	0.09%
2020/07/03	2	8.45	3	8.41	8.44	-1	2,293	-0.04%
2020/07/02	94	8.58	5	8.65	8.58	89	2,230	3.99%
2020/06/30	0	0.00	3	8.83	8.78	-3	1,999	-0.15%
2020/06/24	20	8.78	0	0.00	8.75	20	2,036	0.98%
2020/06/19	25	9.11	22	9.38	9.18	3	2,040	0.15%
2020/06/17	0	0.00	2	8.94	8.95	-2	1,829	-0.11%
2020/06/16	1	8.94	0	0.00	8.91	1	1,827	0.05%
2020/06/08	0	9.52	0	0.00	9.55	0	1,868	0.00%
2020/06/05	0	0.00	10	9.59	9.53	-10	1,862	-0.54%
2020/06/03	0	0.00	0	9.40	9.44	0	1,961	0.00%
2020/05/25	10	9.40	0	0.00	9.40	10	2,274	0.44%
2020/05/19	0	0.00	0	9.42	9.44	0	2,369	0.00%
2020/05/15	0	0.00	1	10.05	9.80	-1	2,483	-0.04%
2020/05/14	1	10.35	0	0.00	10.05	1	2,644	0.04%
2020/05/13	1	10.70	2	10.55	10.60	-1	2,679	-0.04%
2020/05/11	1	10.45	0	0.00	10.45	1	2,791	0.04%
2020/05/08	4	11.11	5	10.97	10.60	-1	2,831	-0.04%
2020/05/07	6	10.26	5	10.55	10.55	1	2,836	0.04%
2020/05/05	0	0.00	2	9.84	9.84	-2	2,737	-0.07%
2020/05/04	2	9.82	0	0.00	9.76	2	2,753	0.07%
2020/04/29	1	9.97	0	0.00	9.98	1	2,739	0.04%
2020/04/28	3	9.96	0	0.00	9.96	3	2,718	0.11%
2020/04/22	2	9.15	0	0.00	9.24	2	2,757	0.07%
2020/04/17	0	0.00	3	10.20	9.90	-3	2,767	-0.11%
2020/04/15	0	0.00	5	9.80	9.63	-5	2,734	-0.18%
2020/04/14	0	9.45	0	0.00	9.45	0	2,765	0.00%
2020/04/09	0	9.42	0	0.00	9.42	0	2,869	0.00%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/06	10	9.00	0	0.00	9.10	10	2,939	0.34%
2020/04/01	0	9.14	0	0.00	9.14	0	2,950	0.00%
2020/03/31	9	9.35	9	9.03	9.03	0	3,021	0.00%
2020/03/30	0	8.84	0	0.00	8.85	0	2,972	0.00%
2020/03/27	5	8.97	0	0.00	8.68	5	2,969	0.17%
2020/03/26	0	8.85	0	0.00	8.90	0	2,939	0.00%
2020/03/25	0	8.43	0	0.00	8.38	0	2,949	0.00%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/23	0	7.55	0	0.00	7.55	0	2,916	0.00%
2020/03/20	0	8.16	0	0.00	8.16	0	2,917	0.00%
2020/03/19	0	7.83	0	0.00	7.83	0	2,890	0.00%
2020/03/18	0	8.69	0	0.00	8.69	0	2,879	0.00%
2020/03/17	0	8.80	0	0.00	8.80	0	2,865	0.00%
2020/03/16	8	9.91	0	0.00	9.52	8	2,858	0.28%
2020/03/13	0	10.15	0	0.00	10.15	0	2,852	0.00%
2020/03/12	0	11.05	0	0.00	11.00	0	2,828	0.00%
2020/03/11	0	11.95	0	0.00	11.70	0	2,811	0.00%
2020/03/10	0	12.15	0	0.00	12.20	0	2,841	0.00%
2020/03/09	0	12.80	10	12.70	12.10	-10	2,892	-0.35%
2020/03/06	4	13.15	10	13.04	13.20	-6	2,896	-0.21%
2020/03/05	22	12.60	7	12.73	13.05	15	2,797	0.54%
2020/03/04	0	0.00	1	11.95	11.90	-1	2,916	-0.03%
2020/02/27	0	12.00	4	12.75	11.95	-4	2,921	-0.14%
2020/02/26	1	12.80	0	0.00	12.90	1	2,873	0.03%
2020/02/25	2	13.00	0	0.00	12.90	2	2,931	0.07%
2020/02/24	3	13.00	0	0.00	12.90	3	2,883	0.10%
2020/02/20	1.8	13.62	0	0.00	13.70	1.8	2,838	0.06%
2020/02/19	3	13.78	2	14.05	13.75	1	2,819	0.04%
2020/02/18	2	13.60	0	0.00	13.65	2	2,760	0.07%
2020/02/17	6	13.35	17	13.32	13.90	-11	2,688	-0.41%
2020/02/14	1	12.40	0	0.00	12.75	1	2,499	0.04%
2020/02/13	0	12.55	0	0.00	12.65	0	2,439	0.00%
2020/02/11	0	12.05	0	0.00	11.85	0	2,321	0.00%
2020/02/10	0.1	12.20	0	0.00	12.25	0.1	2,273	0.00%
2020/02/07	0	11.25	0.7	11.25	11.15	-0.7	2,153	-0.03%
2020/02/06	0	11.30	0	0.00	11.30	0	2,188	0.00%
2020/02/04	0	11.25	0	0.00	11.25	0	2,167	0.00%
2020/02/03	0	11.20	2	11.10	11.10	-2	2,169	-0.09%
2020/01/31	11	11.63	1	11.40	11.85	10	2,167	0.46%
2020/01/30	0	11.70	0	0.00	11.75	0	2,170	0.00%
2020/01/20	0	12.80	10	12.75	12.90	-10	2,133	-0.47%
2020/01/17	0	12.75	0	0.00	12.80	0	2,142	0.00%
2020/01/15	0	12.70	0	0.00	12.70	0	2,315	0.00%
2020/01/14	0	12.70	0	0.00	12.75	0	2,316	0.00%
2020/01/13	0	12.90	7	13.08	12.90	-7	2,306	-0.30%
2020/01/10	1	12.70	1	12.90	12.70	0	2,273	0.00%
2020/01/09	1	12.75	0	0.00	12.75	1	2,279	0.04%
2020/01/08	3	12.83	0	0.00	12.65	3	2,314	0.13%
2020/01/06	10	12.95	1	12.60	12.80	9	2,360	0.38%
2020/01/03	0	0.00	18	12.80	12.65	-18	2,296	-0.78%
2019/12/27	1	12.50	30	12.40	12.50	-29	2,317	-1.25%
2019/12/26	33	12.78	0	0.00	12.60	33	2,325	1.42%
2019/12/25	0	0.00	1	12.05	11.95	-1	2,347	-0.04%
2019/12/24	0	11.95	0	0.00	12.00	0	2,356	0.00%
2019/12/23	0	12.00	0	12.00	12.00	0	2,391	0.00%
2019/12/16	0	0.00	0	11.90	12.00	0	2,576	0.00%
2019/12/13	0	0.00	1	12.00	11.90	-1	2,580	-0.04%
2019/12/10	2	11.90	0	0.00	11.90	2	2,650	0.08%
2019/12/09	0	0.00	27	12.24	12.15	-27	2,648	-1.02%
2019/12/06	24	12.25	0	0.00	12.35	24	2,632	0.91%
2019/12/05	2	12.70	2	12.35	12.35	0	2,619	0.00%
2019/12/04	1	12.45	0	0.00	12.40	1	2,588	0.04%
2019/12/03	15	12.55	20	12.51	12.65	-5	2,504	-0.20%
2019/12/02	0.8	11.45	0	0.00	11.50	0.8	2,403	0.03%
2019/11/22	0	0.00	1	7.84	7.55	-1	2,379	-0.04%
2019/11/19	0	0.00	0	7.14	7.15	0	2,171	0.00%
2019/11/15	31	7.48	0	0.00	7.53	31	2,225	1.39%
2019/11/12	2	7.00	0	0.00	6.91	2	2,253	0.09%
2019/11/06	0	0.00	7	7.17	7.16	-7	2,463	-0.28%
2019/11/04	0	0.00	5	7.22	7.22	-5	2,571	-0.19%
2019/10/30	0	0.00	1	7.58	7.55	-1	2,783	-0.04%
2019/10/29	5	7.77	1	7.65	7.58	4	3,006	0.13%
2019/10/28	0	0.00	10	7.45	7.51	-10	3,122	-0.32%
2019/10/25	0	0.00	4	7.37	7.38	-4	3,364	-0.12%
2019/10/24	5	7.38	0	0.00	7.42	5	3,455	0.14%
2019/10/21	2	7.61	0	0.00	7.56	2	3,562	0.06%
2019/10/18	0	0.00	1	7.67	7.51	-1	3,573	-0.03%
2019/10/17	6	7.65	1	7.80	7.60	5	3,571	0.14%
2019/10/16	1	7.72	9	7.39	7.72	-8	3,501	-0.23%
2019/10/15	0	7.02	0	0.00	7.02	0	3,373	0.00%
2019/10/14	4	7.12	0	0.00	7.11	4	3,383	0.12%
2019/10/09	0	0.00	2	7.06	7.02	-2	3,391	-0.06%
2019/10/08	1	7.11	24	7.12	7.11	-23	3,465	-0.66%
2019/10/07	1	7.08	5	7.15	7.08	-4	3,457	-0.12%
2019/10/04	0	7.50	0	0.00	7.51	0	3,412	0.00%
2019/09/26	0	0.00	1	8.42	8.37	-1	3,353	-0.03%
2019/09/24	8	8.43	2	8.49	8.40	6	3,545	0.17%
2019/09/23	4	8.48	0	0.00	8.39	4	3,535	0.11%
2019/09/19	0	0.00	102	8.31	8.24	-102	3,444	-2.96%	大賣/鉅額交易
2019/09/18	0	0.00	100	8.37	8.32	-100	3,423	-2.92%
2019/09/17	17	8.51	2	8.48	8.42	15	3,422	0.44%
2019/09/16	187	8.64	0	0.00	8.55	187	3,442	5.43%	大買/鉅額交易
2019/09/12	0	0.00	14	8.51	8.46	-14	3,367	-0.42%
2019/09/11	1	8.35	0	0.00	8.32	1	3,439	0.03%
2019/09/09	1	8.36	6	8.47	8.34	-5	3,483	-0.14%
2019/09/06	1	8.30	3.5	8.29	8.30	-2.5	3,523	-0.07%
2019/09/05	3	8.28	7	8.35	8.26	-4	3,577	-0.11%
2019/09/04	3	8.21	0	0.00	8.25	3	3,590	0.08%
2019/09/02	5	8.15	0	0.00	8.13	5	3,749	0.13%
2019/08/30	1	8.10	0	0.00	8.09	1	3,979	0.03%
2019/08/26	0	0.00	10	8.07	8.05	-10	4,162	-0.24%
2019/08/21	4	8.30	0	0.00	8.22	4	4,146	0.10%
2019/08/20	10	8.40	27	8.39	8.22	-17	4,161	-0.41%
2019/08/15	12	8.11	0	0.00	8.12	12	4,165	0.29%
2019/08/14	6	8.32	8	8.47	8.25	-2	4,423	-0.05%
2019/08/13	11	8.39	0	0.00	8.37	11	4,578	0.24%
2019/08/12	12	8.62	6	8.75	8.58	6	4,877	0.12%
2019/08/08	1	8.19	0	0.00	8.23	1	5,243	0.02%
2019/08/07	2	8.35	0	0.00	8.21	2	5,226	0.04%
2019/08/06	2	8.44	0	0.00	8.47	2	5,246	0.04%
2019/08/02	4	8.95	15	9.17	8.88	-11	5,134	-0.21%
2019/08/01	29	9.23	14	9.18	9.13	15	5,062	0.30%
2019/07/31	8	9.21	21	9.17	9.26	-13	5,053	-0.26%
2019/07/30	6	9.12	4	8.98	8.90	2	4,943	0.04%
2019/07/29	41	8.99	90	8.89	9.13	-49	4,788	-1.02%
2019/07/26	2	8.50	0	0.00	8.39	2	4,538	0.04%
2019/07/25	14	8.59	30	8.69	8.49	-16	4,455	-0.36%
2019/07/24	29	8.48	22	8.51	8.53	7	4,403	0.16%
2019/07/23	2	8.32	0	0.00	8.27	2	4,358	0.05%
2019/07/22	3	8.28	0	0.00	8.26	3	4,327	0.07%
2019/07/19	1	8.28	2	8.39	8.25	-1	4,315	-0.02%
2019/07/18	2	8.31	2	8.32	8.28	0	4,297	0.00%
2019/07/17	2	8.28	2	8.32	8.32	0	4,298	0.00%
2019/07/16	22	8.28	0	0.00	8.27	22	4,285	0.51%
2019/07/15	1	8.28	0	0.00	8.24	1	4,271	0.02%
2019/07/12	3	8.47	12	8.52	8.35	-9	4,277	-0.21%
2019/07/11	6	8.27	0	0.00	8.26	6	4,216	0.14%
2019/07/10	5	8.27	0	8.28	8.29	5	4,217	0.12%
2019/07/09	4	8.33	0	0.00	8.29	4	4,237	0.09%
2019/07/05	5	8.43	0	0.00	8.35	5	4,231	0.12%
2019/07/04	5	8.58	2	8.44	8.43	3	4,228	0.07%
2019/07/03	20	8.69	0	0.00	8.38	20	4,234	0.47%
2019/07/02	7	8.53	13	8.49	8.60	-6	4,161	-0.14%
2019/07/01	2	8.04	35	8.04	8.05	-33	4,017	-0.82%
2019/06/26	5	8.38	5	8.38	8.34	0	4,215	0.00%
2019/06/24	0	0.00	5	8.60	8.57	-5	4,213	-0.12%
2019/06/21	31	8.71	5	8.55	8.55	26	4,203	0.62%
2019/06/20	11	8.83	0	8.80	8.80	11	4,160	0.26%
2019/06/19	0	0.00	5	8.86	8.82	-5	4,131	-0.12%
2019/06/18	5	8.70	0	0.00	8.70	5	4,033	0.12%
2019/06/14	3	8.92	5	9.04	8.83	-2	3,973	-0.05%
2019/06/13	16	8.91	7	8.96	8.90	9	3,886	0.23%
2019/06/12	5	8.86	43	8.72	8.72	-38	3,825	-0.99%
2019/06/11	5	9.05	5	8.89	8.86	0	3,783	0.00%
2019/06/10	25	9.56	50	9.40	9.12	-25	3,717	-0.67%
2019/06/06	0	0.00	14	9.15	9.02	-14	3,622	-0.39%
2019/06/05	53	8.61	40	8.69	8.91	13	3,388	0.38%
2019/06/04	13	8.04	1	8.27	8.10	12	3,248	0.37%
2019/05/31	0	0.00	1	8.32	8.33	-1	3,252	-0.03%
2019/05/30	0	0.00	30	8.35	8.38	-30	3,237	-0.93%
2019/05/29	1	8.40	0	8.45	8.43	1	3,229	0.03%
2019/05/28	9	8.29	10	8.41	8.34	-1	3,221	-0.03%
2019/05/27	5	8.40	0	0.00	8.32	5	3,208	0.16%
2019/05/24	10	8.67	10	8.76	8.55	0	3,172	0.00%
2019/05/23	10	8.95	6	8.92	8.90	4	3,127	0.13%
2019/05/22	12	8.94	5	8.75	8.76	7	3,098	0.23%
2019/05/21	84	9.20	36	9.25	9.30	48	3,054	1.57%
2019/05/20	10	9.06	1	9.08	8.82	9	2,759	0.33%
2019/05/17	55	8.99	46	8.79	9.05	9	2,559	0.35%
2019/05/16	18	8.29	18	8.16	8.40	0	2,212	0.00%
2019/05/08	15	6.66	0	0.00	6.68	15	1,708	0.88%
2019/05/07	23	6.63	4	6.31	6.68	19	1,619	1.17%
2019/04/24	0	6.14	0	0.00	6.18	0	1,609	0.00%
2019/04/22	0	6.32	0	0.00	6.38	0	1,609	0.00%
2019/04/19	0	6.40	0	0.00	6.43	0	1,604	0.00%
2019/04/18	0	6.30	0	0.00	6.35	0	1,597	0.00%
2019/04/16	0	6.40	0	0.00	6.41	0	1,550	0.00%
2019/04/15	0	6.51	0	0.00	6.54	0	1,536	0.00%
2019/04/12	1	6.30	0	0.00	6.30	1	1,503	0.07%
2019/04/11	0	6.25	0	0.00	6.30	0	1,496	0.00%
2019/04/10	0	0.00	15.5	6.29	6.38	-15.5	1,475	-1.05%
2019/04/09	0	6.21	3	6.28	6.26	-3	1,456	-0.21%
2019/04/02	0	6.02	17	6.03	6.03	-17	1,405	-1.21%
2019/04/01	6	5.86	5	5.86	5.85	1	1,363	0.07%
2019/03/29	5	6.32	1	6.30	6.30	4	1,221	0.33%
2019/03/28	1	6.99	0	0.00	6.99	1	1,118	0.09%
2019/03/27	0	7.10	0	0.00	7.10	0	1,112	0.00%
2019/03/26	0	7.21	0	0.00	7.20	0	1,121	0.00%
2019/03/22	0	7.35	0	0.00	7.39	0	1,130	0.00%
2019/03/21	2	7.37	0	0.00	7.42	2	1,131	0.18%
2019/03/20	0	7.80	0	0.00	7.84	0	1,091	0.00%
2019/03/19	0	7.65	0	0.00	7.65	0	1,087	0.00%
2019/03/18	0	7.72	0	0.00	7.65	0	1,085	0.00%
2019/03/15	0	7.82	0	0.00	7.82	0	1,082	0.00%
2019/03/14	0	7.90	0	0.00	7.90	0	1,080	0.00%
2019/03/13	0	7.88	0	0.00	7.92	0	1,107	0.00%
2019/03/12	0	7.90	0	0.00	7.93	0	1,109	0.00%
2019/03/08	0	7.89	0	0.00	7.89	0	1,190	0.00%
2019/03/06	0	8.15	0	0.00	8.19	0	1,155	0.00%
2019/03/05	0	8.08	0	0.00	8.08	0	1,206	0.00%
2019/03/04	0	8.88	0	0.00	8.04	0	1,209	0.00%
2019/02/27	0	8.10	0	0.00	8.08	0	1,232	0.00%
2019/02/26	0	0.00	5	8.14	8.14	-5	1,314	-0.38%
2019/02/25	3	8.10	0	0.00	8.13	3	1,316	0.23%
2019/02/20	3	8.30	6	8.26	8.18	-3	1,352	-0.22%
2019/02/19	3	8.13	0	0.00	8.11	3	1,362	0.22%
2019/02/14	0	8.15	0	0.00	8.20	0	1,402	0.00%
2019/02/13	5	7.95	0	0.00	7.90	5	1,347	0.37%
2019/02/12	0	0.00	2	7.80	7.88	-2	1,314	-0.15%
2019/01/30	1	7.85	0	0.00	7.82	1	1,335	0.07%
2019/01/29	0	7.95	0	0.00	7.88	0	1,368	0.00%
2019/01/17	0	7.91	3	8.04	7.84	-3	1,505	-0.20%
2019/01/16	5	8.04	0	0.00	8.00	5	1,487	0.34%
2019/01/14	0	7.45	0	0.00	7.48	0	1,449	0.00%
2018/12/27	1	7.54	1	7.60	7.53	0	1,722	0.00%
2018/12/12	0	0.00	6	7.88	7.82	-6	2,469	-0.24%
2018/12/03	2	8.24	0	0.00	8.20	2	2,953	0.07%
2018/11/29	1	8.17	1	8.06	8.05	0	3,139	0.00%
2018/11/28	3	7.92	1	8.33	8.11	2	3,322	0.06%
2018/11/16	0	0.00	0	8.64	7.84	0	3,843	0.00%
2018/11/14	1	8.16	0	0.00	8.04	1	3,890	0.03%
2018/11/08	0	0.00	10	7.83	7.74	-10	3,889	-0.26%
2018/11/07	1	7.82	0	0.00	7.82	1	3,911	0.03%
2018/11/05	1	7.67	5	7.99	8.11	-4	3,909	-0.10%
2018/11/02	11	7.69	1	7.57	7.57	10	3,885	0.26%
2018/10/25	5	7.06	0	0.00	7.05	5	3,765	0.13%
2018/10/22	0	7.65	5	7.55	7.69	-5	3,742	-0.13%
2018/10/19	5	7.30	0	0.00	7.32	5	3,751	0.13%
2018/10/11	0	0.00	1	7.74	7.73	-1	3,724	-0.03%
2018/10/09	0	0.00	2	8.85	8.58	-2	3,686	-0.05%
2018/10/01	0	0.00	2	10.35	10.15	-2	3,623	-0.06%
2018/09/28	8	10.28	5	10.45	10.30	3	3,589	0.08%
2018/09/27	2	10.05	0	0.00	10.05	2	3,568	0.06%
2018/09/26	2	10.30	0	0.00	10.20	2	3,553	0.06%
2018/09/21	2	10.50	2	10.50	10.35	0	3,522	0.00%
2018/09/20	10	10.73	5	10.80	10.35	5	3,477	0.14%
2018/09/19	168	10.68	168	10.80	10.90	0	3,476	0.00%	大買/大賣/
2018/09/18	20	10.50	20	10.30	10.05	0	3,279	0.00%
2018/09/17	13	10.45	18	10.74	10.15	-5	3,256	-0.15%
2018/09/14	30	10.78	25	10.60	10.45	5	3,262	0.15%
2018/09/12	10	10.25	12	9.83	10.10	-2	3,091	-0.06%
2018/09/11	4	10.25	3	10.16	10.25	1	3,070	0.03%
2018/09/10	1	9.56	12	9.90	9.36	-11	2,969	-0.37%
2018/09/07	1	10.40	0	0.00	10.15	1	2,941	0.03%
2018/09/06	0	0.00	1	10.90	10.55	-1	2,876	-0.03%
2018/09/05	42	10.45	45	10.77	10.40	-3	2,783	-0.11%
2018/09/04	107	10.94	92	10.88	10.95	15	2,704	0.55%	大買/
2018/09/03	9	10.47	14	10.65	10.60	-5	2,515	-0.20%
2018/08/31	15	9.10	15	9.41	9.90	0	2,230	0.00%
2018/08/30	1	8.83	2	9.03	9.00	-1	2,140	-0.05%
2018/08/28	0	0.00	10	8.58	8.61	-10	2,224	-0.45%
2018/08/27	8	8.84	8	9.00	8.75	0	2,217	0.00%
2018/08/24	2	8.92	0	0.00	8.62	2	2,187	0.09%
2018/08/23	13	8.24	27	8.29	8.61	-14	2,082	-0.67%
2018/08/22	20	7.57	10	7.64	7.83	10	2,005	0.50%
2018/08/20	5	7.66	0	0.00	7.29	5	1,942	0.26%
2018/08/17	0	0.00	0	7.76	7.75	0	1,914	0.00%
2018/08/16	2	8.13	0	0.00	7.84	2	1,907	0.10%
2018/08/15	3	8.04	3	8.14	8.04	0	1,927	0.00%
2018/08/14	3	8.11	4	8.26	8.23	-1	1,933	-0.05%
2018/08/13	3	8.03	0	0.00	8.03	3	1,911	0.16%
2018/08/03	0	9.30	0	0.00	9.33	0	2,330	0.00%
2018/07/25	2	9.43	0	0.00	9.26	2	2,414	0.08%
2018/07/19	0	0.00	2	9.67	9.66	-2	2,480	-0.08%
2018/07/18	4	9.88	22	9.50	10.00	-18	2,487	-0.72%
2018/07/17	0	0.00	34	9.50	9.44	-34	2,436	-1.40%
2018/07/05	0	0.00	35	9.96	9.58	-35	2,427	-1.44%
2018/07/03	10	9.71	0	0.00	9.50	10	2,381	0.42%
2018/07/02	8	10.25	0	0.00	10.00	8	2,354	0.34%
2018/06/28	3	10.68	14	10.65	10.60	-11	2,324	-0.47%
2018/06/27	20	10.71	3	11.10	10.20	17	2,421	0.70%
2018/06/26	0	0.00	1	11.25	11.30	-1	2,360	-0.04%
2018/06/25	0	0.00	35	12.14	12.00	-35	2,334	-1.50%
2018/06/22	5	12.30	0	0.00	12.05	5	2,245	0.22%
2018/06/21	1	12.30	0	0.00	12.20	1	2,246	0.04%
2018/06/20	28	12.46	20	12.45	12.30	8	2,249	0.36%
2018/06/19	0	0.00	0.1	12.10	12.10	-0.1	2,219	0.00%
2018/06/12	0	0.00	1	12.10	12.10	-1	2,216	-0.05%
2018/06/11	3	12.15	3	12.13	12.10	0	2,208	0.00%
2018/06/08	1	12.35	0	0.00	12.25	1	2,269	0.04%
2018/06/07	1	12.65	21	12.45	12.35	-20	2,273	-0.88%
2018/06/06	28	12.61	19	12.65	12.50	9	2,262	0.40%
2018/06/05	4	12.10	0	0.00	12.05	4	2,149	0.19%
2018/06/04	0	0.00	1	12.35	12.30	-1	2,168	-0.05%
2018/05/31	4	12.20	0	0.00	12.20	4	2,167	0.18%
2018/05/30	0	0.00	5	12.63	12.40	-5	2,157	-0.23%
2018/05/29	0	0.00	4	12.40	12.40	-4	2,140	-0.19%
2018/05/28	0	0.00	2	12.13	12.05	-2	2,131	-0.09%
2018/05/25	4	12.05	0	0.00	12.20	4	2,131	0.19%
2018/05/24	0	0.00	5	12.32	12.25	-5	2,127	-0.23%
2018/05/23	5	12.05	2	12.25	12.05	3	2,134	0.14%
2018/05/22	5	12.34	0	0.00	12.30	5	2,121	0.24%
2018/05/21	8	12.45	0	0.00	12.50	8	2,122	0.38%
2018/05/17	4	12.45	0	0.00	12.50	4	2,224	0.18%
2018/05/16	18	12.63	0	0.00	12.60	18	2,230	0.81%
2018/05/15	1	12.65	2	13.25	12.60	-1	2,184	-0.05%
2018/05/14	19	14.05	12	14.23	13.85	7	2,150	0.33%
2018/05/11	0	0.00	2	13.85	13.85	-2	1,992	-0.10%
2018/05/04	20	13.63	20	13.50	13.15	0	1,880	0.00%
2018/05/03	1	13.15	10	13.20	13.05	-9	1,840	-0.49%
2018/04/27	4	11.90	0	0.00	12.00	4	1,786	0.22%
2018/04/24	0	0.00	5	12.80	12.60	-5	1,737	-0.29%
2018/04/19	6	13.82	20	13.75	13.55	-14	1,750	-0.80%
2018/04/18	0	13.30	0	0.00	13.30	0	1,754	0.00%
2018/04/17	0	13.55	0	0.00	13.50	0	1,746	0.00%
2018/04/16	0	14.05	1	13.80	13.80	-1	1,755	-0.06%
2018/04/13	0	13.95	0	0.00	13.95	0	1,768	0.00%
2018/04/12	0	14.20	0	0.00	14.10	0	1,789	0.00%
2018/04/11	2	13.70	0	0.00	13.90	2	1,764	0.11%
2018/04/10	0	13.50	1	13.75	13.55	-1	1,763	-0.06%
2018/04/09	0	13.60	0	0.00	13.65	0	1,774	0.00%
2018/03/31	0	14.00	1	14.05	14.00	-1	1,766	-0.06%
2018/03/30	3	13.65	0	0.00	14.30	3	1,763	0.17%
2018/03/28	0	14.95	0	0.00	15.00	0	1,598	0.00%
2018/03/27	0	15.20	6	15.26	15.25	-6	1,630	-0.37%
2018/03/26	5	15.10	0	0.00	15.10	5	1,721	0.29%
2018/03/23	0	15.20	2	15.30	15.30	-2	1,727	-0.12%
2018/03/22	1	15.70	5	16.07	15.65	-4	1,740	-0.23%
2018/03/21	0	15.80	2	15.80	15.90	-2	1,718	-0.12%
2018/03/20	0	15.80	0	0.00	15.80	0	1,718	0.00%
2018/03/19	0	15.80	2	16.15	15.90	-2	1,733	-0.11%
2018/03/16	0	15.60	0	0.00	15.45	0	1,688	0.00%
2018/03/15	0	15.60	0	0.00	15.70	0	1,687	0.00%
2018/03/14	0	15.75	2	16.00	15.80	-2	1,702	-0.12%
2018/03/12	2	15.30	0	0.00	15.05	2	1,659	0.12%
2018/03/09	0	15.30	0	0.00	15.40	0	1,671	0.00%
2018/03/08	3	15.60	3	15.60	15.50	0	1,697	0.00%
2018/03/07	0	15.20	1	15.30	15.30	-1	1,696	-0.06%
2018/03/05	0	15.00	2	15.20	15.05	-2	1,865	-0.11%
2018/03/02	0	15.35	0	0.00	15.20	0	1,890	0.00%
2018/02/27	0	15.15	0	0.00	15.20	0	1,915	0.00%
2018/02/26	0	15.05	0	0.00	15.10	0	1,937	0.00%
2018/02/21	0	14.80	2	14.90	14.85	-2	2,058	-0.10%
2018/02/12	2	14.25	0	0.00	14.20	2	2,055	0.10%
2018/02/09	2	14.68	2	14.65	14.50	0	2,053	0.00%
2018/02/08	0	0.00	3	13.95	14.00	-3	1,974	-0.15%
2018/02/07	6	14.43	0	0.00	14.30	6	2,020	0.30%
2018/02/02	4	15.88	0	0.00	15.90	4	2,043	0.20%
2018/02/01	0	0.00	1	15.90	15.80	-1	2,085	-0.05%
2018/01/29	0	0.00	3	15.95	15.90	-3	2,150	-0.14%
2018/01/24	0	0.00	5	16.15	16.15	-5	2,198	-0.23%
2018/01/22	0	0.00	2	16.40	16.30	-2	2,250	-0.09%
2018/01/15	0	0.00	0.1	16.15	16.10	-0.1	2,521	0.00%
2018/01/12	0	0.00	0	16.35	16.25	0	2,573	0.00%
2018/01/10	2	16.35	0	0.00	15.95	2	2,801	0.07%
2018/01/09	0	0.00	2	16.35	16.30	-2	3,166	-0.06%
2018/01/03	20	16.58	20	16.65	16.60	0	3,679	0.00%