國碩 (2406)-元大-成功券商分點個股進出

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
20.20
漲跌
▼0.05
漲幅
-0.25%
成交量
2,756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－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/04/26	1	20.10	2	20.18	20.20	-1	4,204	-0.02%
2024/04/24	0	20.70	1	20.75	20.50	-1	4,162	-0.02%
2024/04/23	6	20.27	0	0.00	20.20	6	4,136	0.15%
2024/04/22	0	0.00	5	20.45	20.45	-5	4,181	-0.12%
2024/04/19	3	20.90	3	20.50	20.50	0	4,302	0.00%
2024/04/18	2	20.98	1	20.85	21.00	1	4,222	0.02%
2024/04/17	2	20.85	5	20.88	21.00	-3	4,161	-0.07%
2024/04/16	2	20.13	18	20.08	20.00	-16	4,073	-0.39%
2024/04/15	24	20.74	6	20.90	20.65	18	3,988	0.45%
2024/04/12	11	21.30	34	20.85	20.95	-23	3,832	-0.60%
2024/04/11	43	21.42	13	21.29	21.35	30	3,583	0.84%
2024/04/10	0	0.00	7.6	20.80	20.80	-7.6	2,948	-0.26%
2024/04/08	0	0.00	3	19.15	19.15	-3	2,808	-0.11%
2024/04/03	3	18.90	0	0.00	18.90	3	2,781	0.11%
2024/04/02	0	18.85	1	18.90	18.90	-1	2,765	-0.04%
2024/04/01	1	19.20	0	0.00	18.90	1	2,745	0.04%
2024/03/29	2	19.13	1	19.20	19.05	1	2,714	0.04%
2024/03/28	3	19.57	4	19.61	19.50	-1	2,653	-0.04%
2024/03/27	1	19.30	1	19.20	19.25	0	2,538	0.00%
2024/03/26	1	19.40	2	19.65	19.30	-1	2,503	-0.04%
2024/03/25	2	19.75	2	19.55	19.60	0	2,450	0.00%
2024/03/22	33	19.81	21.1	19.33	19.65	11.9	2,360	0.50%
2024/03/21	13	19.08	8	19.13	18.85	5	2,011	0.25%
2024/03/20	0	0.00	3	18.35	18.00	-3	1,832	-0.16%
2024/03/19	1	17.75	0	0.00	17.60	1	1,792	0.06%
2024/03/18	0	0.00	0.1	18.00	18.00	-0.1	1,772	0.00%
2024/03/13	0	0.00	1	18.65	18.55	-1	1,704	-0.06%
2024/03/12	4	19.01	0	0.00	18.85	4	1,648	0.24%
2024/03/11	4	18.50	2	18.80	18.80	2	1,413	0.14%
2024/03/08	5.1	17.00	0	0.00	17.10	5.1	1,307	0.39%
2024/03/07	0	0.00	9.5	17.46	17.40	-9.5	1,299	-0.73%
2024/03/06	0	0.00	0	17.95	17.70	0	1,293	0.00%
2024/03/05	13	18.00	5	18.00	17.95	8	1,290	0.62%
2024/03/04	7	18.36	4	18.20	18.20	3	1,272	0.24%
2024/03/01	3	17.90	0	0.00	17.95	3	1,209	0.25%
2024/02/27	0	0.00	2	17.58	17.55	-2	1,196	-0.17%
2024/02/26	2	17.85	6	17.66	17.95	-4	1,219	-0.33%
2024/02/23	0	17.20	0	0.00	17.10	0	1,200	0.00%
2024/02/22	0	0.00	0.1	17.35	17.25	-0.1	1,208	-0.01%
2024/02/21	1.1	17.45	0	0.00	17.50	1.1	1,221	0.09%
2024/02/20	1	17.35	0	17.60	17.40	1	1,219	0.08%
2024/02/19	0	17.65	1	17.80	17.75	-1	1,217	-0.08%
2024/02/16	0	16.80	0	0.00	16.90	0	1,196	0.00%
2024/02/02	0	0.00	6	16.55	16.55	-6	1,185	-0.51%
2024/01/31	0	17.05	0.5	17.00	16.85	-0.5	1,195	-0.04%
2024/01/29	0	0.00	20.2	17.56	17.60	-20.2	1,220	-1.66%
2024/01/25	0	0.00	26	17.35	17.35	-26	1,239	-2.10%
2024/01/24	2	17.50	0	0.00	17.50	2	1,292	0.15%
2024/01/22	10.1	17.12	1	17.25	17.15	9.1	1,596	0.57%
2024/01/17	1	16.85	0	0.00	17.00	1	1,563	0.06%
2024/01/16	7	17.90	0	0.00	17.40	7	1,537	0.46%
2024/01/15	47	18.17	28	17.98	17.90	19	1,476	1.29%
2024/01/11	0	0.00	4	16.98	16.75	-4	1,299	-0.31%
2024/01/10	0.1	15.80	0	0.00	15.90	0.1	1,256	0.00%
2024/01/08	0	0.00	1	16.55	16.45	-1	1,256	-0.08%
2024/01/04	0	16.25	0	0.00	16.25	0	1,255	0.00%
2023/12/29	0.1	16.45	0	0.00	16.45	0.1	1,262	0.00%
2023/12/28	2	16.53	0	0.00	16.55	2	1,279	0.16%
2023/12/26	3	16.50	0	0.00	16.50	3	1,276	0.24%
2023/12/25	0	0.00	3	16.37	16.40	-3	1,280	-0.23%
2023/12/22	0	16.50	0	0.00	16.35	0	1,283	0.00%
2023/12/20	4	16.98	4	17.01	16.80	0	1,272	0.00%
2023/12/14	1	16.55	1	16.65	16.25	0	1,240	0.00%
2023/12/11	1	16.50	0	0.00	16.40	1	1,223	0.08%
2023/12/07	6	16.96	1	17.10	16.55	5	1,217	0.41%
2023/12/05	0	0.00	1	17.10	17.10	-1	1,203	-0.08%
2023/12/01	20	17.15	30	16.95	17.05	-10	1,190	-0.84%
2023/11/30	3	16.90	1	16.90	16.90	2	1,177	0.17%
2023/11/29	0	0.00	1	16.70	16.75	-1	1,167	-0.09%
2023/11/24	0	0.00	1	17.10	16.85	-1	1,163	-0.09%
2023/11/23	12	17.00	17	16.92	17.00	-5	1,143	-0.44%
2023/11/22	0.2	16.75	1	16.85	16.85	-0.8	1,102	-0.07%
2023/11/20	0	16.50	0	0.00	16.50	0	1,069	0.00%
2023/11/17	0	0.00	0	16.20	16.15	0	1,052	0.00%
2023/11/16	0.1	16.30	0	0.00	16.35	0.1	1,053	0.00%
2023/11/15	0.1	16.35	5	16.30	16.30	-4.9	1,044	-0.47%
2023/11/09	5	15.70	0	0.00	15.70	5	1,036	0.48%
2023/11/08	0.1	16.15	0	0.00	16.00	0.1	1,049	0.00%
2023/11/07	1	16.20	3	16.20	16.10	-2	1,053	-0.19%
2023/11/06	16	16.19	0	0.00	16.05	16	1,047	1.53%
2023/11/03	3	15.60	0	0.00	15.60	3	1,015	0.30%
2023/11/02	1.1	15.64	14	15.64	15.55	-12.9	1,009	-1.28%
2023/11/01	2	15.90	11	15.70	15.65	-9	982	-0.92%
2023/10/31	24	16.89	38	16.85	16.70	-14	915	-1.53%
2023/10/30	1	15.70	5	16.30	16.30	-4	673	-0.59%
2023/10/25	0	0.00	0.1	15.11	15.00	-0.1	607	-0.02%
2023/10/23	8.1	15.25	3	15.15	15.00	5.1	620	0.83%
2023/10/20	1	14.50	0	0.00	14.40	1	618	0.16%
2023/10/18	0	0.00	20	15.00	14.85	-20	639	-3.13%
2023/10/16	0	0.00	5	15.10	15.00	-5	641	-0.78%
2023/10/12	3	14.83	0	0.00	14.95	3	662	0.45%
2023/10/04	1.5	14.55	0	0.00	14.50	1.5	744	0.20%
2023/09/28	0.1	15.15	0	0.00	15.10	0.1	797	0.01%
2023/09/21	0	15.25	0	0.00	15.25	0	857	0.01%
2023/09/15	0	0.00	12	15.72	15.60	-12	899	-1.33%
2023/09/14	0.5	15.75	20	15.60	15.75	-19.5	923	-2.11%
2023/09/12	5	15.65	0	0.00	15.40	5	949	0.53%
2023/09/05	0	16.35	2	16.30	16.25	-2	1,008	-0.20%
2023/08/29	2	15.80	0	0.00	15.85	2	1,052	0.19%
2023/08/23	0.1	15.60	0	0.00	15.60	0.1	1,065	0.01%
2023/08/22	0	0.00	36	15.70	15.65	-36	1,071	-3.36%
2023/08/21	0.1	16.00	0	0.00	16.00	0.1	1,075	0.01%
2023/08/14	2	15.50	0	0.00	15.30	2	1,093	0.18%
2023/08/11	2.2	15.91	0	0.00	15.85	2.2	1,081	0.20%
2023/08/08	0	0.00	4	16.50	16.30	-4	1,084	-0.37%
2023/08/04	2	16.60	0	0.00	16.60	2	1,109	0.18%
2023/08/01	2	16.75	0	0.00	16.70	2	1,141	0.18%
2023/07/31	2	16.70	0	0.00	16.80	2	1,147	0.17%
2023/07/26	0	16.45	0	0.00	16.30	0	1,148	0.00%
2023/07/24	1	16.45	6	16.35	16.35	-5	1,137	-0.44%
2023/07/21	1.1	16.62	0	0.00	16.65	1.1	1,127	0.10%
2023/07/20	3	16.90	0	0.00	16.85	3	1,148	0.26%
2023/07/19	0	0.00	3	16.95	16.75	-3	1,152	-0.26%
2023/07/18	0.5	16.95	1	16.80	16.90	-0.5	1,173	-0.04%
2023/07/17	1	17.15	1	17.25	17.15	0	1,231	0.00%
2023/07/13	2	16.93	0	0.00	16.65	2	1,448	0.14%
2023/07/12	2.7	17.09	0	0.00	17.05	2.7	1,420	0.19%
2023/07/11	3	17.45	0	0.00	17.45	3	1,413	0.21%
2023/07/10	1.1	17.60	0	0.00	17.40	1.1	1,438	0.08%
2023/07/07	2.2	17.66	2	17.60	17.70	0.2	1,456	0.01%
2023/07/05	5	18.10	0	0.00	18.00	5	1,420	0.35%
2023/07/04	0	0.00	3	18.15	18.00	-3	1,421	-0.21%
2023/06/28	1	18.10	0	0.00	18.00	1	1,410	0.07%
2023/06/21	0.1	18.25	0	0.00	18.45	0.1	1,456	0.00%
2023/06/20	2	18.45	2	18.35	18.35	0	1,463	0.00%
2023/06/19	1	18.05	0	0.00	18.05	1	1,478	0.07%
2023/06/15	3.5	18.14	0	0.00	18.10	3.5	1,770	0.20%
2023/06/13	0.1	18.20	0	0.00	18.05	0.1	1,911	0.01%
2023/06/12	0.4	18.19	0	0.00	18.05	0.4	1,939	0.02%
2023/06/08	0.2	18.46	0	0.00	18.25	0.2	1,953	0.01%
2023/06/07	0	0.00	1	18.55	18.55	-1	1,972	-0.05%
2023/06/06	0	18.60	0	0.00	18.35	0	1,993	0.00%
2023/06/05	0	0.00	2	18.50	18.60	-2	2,016	-0.10%
2023/06/01	0	18.30	0	0.00	18.15	0	2,018	0.00%
2023/05/31	7	18.30	0	0.00	18.35	7	2,018	0.35%
2023/05/29	20	18.51	0	0.00	18.45	20	2,019	0.99%
2023/05/26	0	0.00	2	18.10	18.05	-2	2,015	-0.10%
2023/05/19	0.3	18.30	0	0.00	18.10	0.3	2,046	0.01%
2023/05/18	0	18.10	10	18.15	18.15	-10	2,127	-0.47%
2023/05/17	0	0.00	4	18.25	18.10	-4	2,131	-0.19%
2023/05/16	0	0.00	5	18.15	18.10	-5	2,126	-0.24%
2023/05/15	1	18.30	0	0.00	18.05	1	2,123	0.05%
2023/05/11	1.2	18.08	0	0.00	18.05	1.2	2,117	0.05%
2023/05/10	0.1	18.45	0	0.00	18.45	0.1	2,107	0.00%
2023/05/09	1	18.30	0	0.00	18.25	1	2,099	0.05%
2023/05/08	3	18.80	0	0.00	18.75	3	2,076	0.15%
2023/05/05	2	18.95	0	0.00	18.90	2	2,078	0.10%
2023/05/04	0.1	19.05	0	0.00	19.00	0.1	2,102	0.00%
2023/05/03	0.1	19.25	0	0.00	19.10	0.1	2,124	0.00%
2023/05/02	0	0.00	2	19.30	19.25	-2	2,206	-0.09%
2023/04/28	0.1	19.20	0	0.00	19.05	0.1	2,215	0.00%
2023/04/27	2	18.95	0	0.00	18.95	2	2,219	0.09%
2023/04/26	2	18.85	0	0.00	19.10	2	2,210	0.09%
2023/04/25	5.2	19.33	0	0.00	18.90	5.2	2,204	0.24%
2023/04/24	2	19.45	1	19.45	19.40	1	2,183	0.05%
2023/04/21	3	20.10	11	19.83	19.50	-8	2,182	-0.37%
2023/04/20	2	19.90	0	0.00	19.95	2	2,153	0.09%
2023/04/19	17	20.64	29	20.63	20.55	-12	2,091	-0.57%
2023/04/17	1	20.00	0	0.00	19.80	1	1,863	0.05%
2023/04/14	3	20.00	0	0.00	19.85	3	1,895	0.16%
2023/04/13	13	20.08	3	20.20	20.10	10	1,881	0.53%
2023/04/12	0	0.00	9	19.97	20.05	-9	1,848	-0.49%
2023/04/11	4	19.81	30	19.85	19.70	-26	1,821	-1.43%
2023/04/10	5	19.75	0	0.00	19.75	5	1,821	0.27%
2023/04/06	0	20.05	0	0.00	19.80	0	1,822	0.00%
2023/03/30	0	0.00	10	20.10	19.95	-10	1,820	-0.55%
2023/03/29	11	19.97	0	0.00	19.90	11	1,819	0.60%
2023/03/28	0.1	20.10	0	0.00	20.10	0.1	1,828	0.00%
2023/03/27	9	20.56	0	0.00	20.30	9	1,828	0.49%
2023/03/24	3	20.43	0	0.00	20.40	3	1,818	0.16%
2023/03/23	2	20.50	0	0.00	20.45	2	1,816	0.11%
2023/03/21	5	20.81	22	20.43	20.55	-17	1,846	-0.92%
2023/03/20	2	20.93	9	20.67	20.80	-7	1,873	-0.37%
2023/03/17	3	20.00	24	20.00	20.05	-21	2,006	-1.05%
2023/03/16	5	19.26	3	19.40	19.10	2	2,004	0.10%
2023/03/15	1	19.55	8	19.78	19.65	-7	2,016	-0.35%
2023/03/14	9	19.37	0	0.00	19.00	9	2,036	0.44%
2023/03/13	2	18.80	3	18.80	19.00	-1	2,217	-0.05%
2023/03/10	8	19.36	0	0.00	19.25	8	2,358	0.34%
2023/03/09	0	0.00	1	20.20	19.85	-1	2,351	-0.04%
2023/03/08	7	20.21	3	20.25	20.30	4	2,349	0.17%
2023/03/07	15	20.15	3	20.15	20.05	12	2,322	0.52%
2023/03/03	0.1	19.80	1	19.55	19.60	-1	2,311	-0.04%
2023/03/02	1	19.50	0	0.00	19.45	1	2,314	0.04%
2023/03/01	2	19.50	0	0.00	19.40	2	2,312	0.09%
2023/02/23	0	0.00	72	20.02	20.00	-72	2,315	-3.11%
2023/02/22	1	19.80	0	0.00	19.75	1	2,315	0.04%
2023/02/21	0	0.00	0	20.20	20.05	0	2,315	0.00%
2023/02/20	0	0.00	7	20.09	20.05	-7	2,336	-0.30%
2023/02/16	5	20.15	4	20.18	20.00	1	2,371	0.04%
2023/02/15	0	19.75	8	19.62	19.70	-8	2,300	-0.35%
2023/02/14	5	19.40	0	0.00	19.45	5	2,289	0.22%
2023/02/13	0.1	19.45	2	19.35	19.30	-2	2,293	-0.09%
2023/02/07	2	19.68	0	0.00	19.65	2	2,292	0.09%
2023/02/06	0	0.00	2	19.65	19.75	-2	2,296	-0.09%
2023/02/03	15	19.75	0	0.00	19.65	15	2,307	0.65%
2023/02/02	66	19.89	7	20.06	19.80	59	2,295	2.57%
2023/01/31	12.1	19.57	7	19.97	19.55	5.1	2,256	0.23%
2023/01/16	0	0.00	5	18.50	18.35	-5	2,167	-0.23%
2023/01/12	0	0.00	5	18.75	18.60	-5	2,197	-0.23%
2023/01/11	5	18.90	5	19.00	18.95	0	2,212	0.00%
2023/01/09	0	0.00	5	19.20	19.00	-5	2,235	-0.22%
2023/01/05	2	19.00	5	18.95	18.75	-3	2,291	-0.13%
2023/01/04	0	0.00	7	18.93	19.20	-7	2,299	-0.30%
2023/01/03	2	18.60	0	0.00	18.55	2	2,274	0.09%
2022/12/30	0	0.00	11	18.45	18.40	-11	2,273	-0.48%
2022/12/29	0	0.00	5	18.45	18.45	-5	2,280	-0.22%
2022/12/28	1	18.75	5	18.95	18.60	-4	2,297	-0.17%
2022/12/27	11	19.06	1	19.20	18.90	10	2,296	0.44%
2022/12/26	1	19.20	1	19.15	19.20	0	2,295	0.00%
2022/12/22	5	18.85	5	19.00	19.00	0	2,313	0.00%
2022/12/20	5	18.80	0	0.00	18.55	5	2,388	0.21%
2022/12/19	8	19.25	1	19.30	19.05	7	2,415	0.29%
2022/12/16	5	19.70	0	0.00	19.65	5	2,416	0.21%
2022/12/15	5	20.15	0	0.00	20.10	5	2,405	0.21%
2022/12/14	0	0.00	5	20.45	20.40	-5	2,397	-0.21%
2022/12/13	23	20.03	4	20.06	20.00	19	2,374	0.80%
2022/12/12	15	20.82	0	0.00	20.20	15	2,336	0.64%
2022/12/09	14	21.08	12	21.05	20.80	2	2,225	0.09%
2022/12/08	7	20.11	12	20.29	20.10	-5	1,900	-0.26%
2022/12/07	10.1	19.60	0	0.00	19.60	10.1	1,781	0.57%
2022/12/06	6	19.91	0	0.00	20.00	6	1,770	0.34%
2022/12/05	35	20.49	18	20.54	20.70	17	1,748	0.97%
2022/12/02	14	19.95	6	19.63	19.90	8	1,577	0.51%
2022/12/01	3	18.80	0	0.00	18.70	3	1,446	0.21%
2022/11/30	0	0.00	1	18.80	18.75	-1	1,498	-0.07%
2022/11/29	1	18.30	0	0.00	18.35	1	1,556	0.06%
2022/11/25	0	0.00	4	18.55	18.15	-4	1,664	-0.24%
2022/11/24	0	0.00	3	18.17	18.40	-3	1,702	-0.18%
2022/11/23	1	18.10	0	0.00	18.10	1	1,900	0.05%
2022/11/21	1	18.35	0	0.00	18.25	1	1,976	0.05%
2022/11/18	0	0.00	3	18.45	18.30	-3	2,028	-0.15%
2022/11/16	4	18.43	0	0.00	18.25	4	2,067	0.19%
2022/11/15	5	18.30	9	18.52	18.40	-4	2,101	-0.19%
2022/11/14	0	0.00	1	17.95	18.00	-1	2,096	-0.05%
2022/11/11	0.4	17.70	2	17.55	17.50	-1.6	2,171	-0.07%
2022/11/10	0	0.00	1	17.40	17.55	-1	2,227	-0.04%
2022/11/08	3	17.60	2	17.60	17.45	1	2,364	0.04%
2022/11/07	3	17.37	0	0.00	17.40	3	2,428	0.12%
2022/11/01	0	0.00	2	16.65	16.80	-2	2,587	-0.08%
2022/10/28	4	16.19	0	0.00	16.05	4	2,626	0.15%
2022/10/27	2	16.50	0	0.00	16.70	2	2,647	0.08%
2022/10/26	1	16.25	0	0.00	16.25	1	2,728	0.04%
2022/10/24	2	16.98	0	0.00	16.85	2	2,780	0.07%
2022/10/21	2	16.80	0	0.00	16.65	2	2,798	0.07%
2022/10/20	1	17.45	1	17.15	17.05	0	2,809	0.00%
2022/10/11	2	17.41	0	0.00	17.40	2	2,987	0.07%
2022/10/07	3	18.32	0	0.00	18.20	3	2,995	0.10%
2022/10/06	2	18.45	3	18.40	18.45	-1	3,031	-0.03%
2022/10/05	3	18.55	0	0.00	18.20	3	3,076	0.10%
2022/09/28	2.1	17.69	1	18.05	17.50	1.1	3,253	0.03%
2022/09/26	4	19.03	0	0.00	19.00	4	3,291	0.12%
2022/09/22	0	0.00	8	20.18	20.20	-8	3,345	-0.24%
2022/09/21	3	20.15	0	0.00	20.10	3	3,407	0.09%
2022/09/20	0	0.00	3	20.45	20.35	-3	3,457	-0.09%
2022/09/16	2	20.40	4	20.70	20.45	-2	3,604	-0.06%
2022/09/15	8	20.73	1	20.60	20.65	7	3,635	0.19%
2022/09/14	0	0.00	5	20.44	20.60	-5	3,778	-0.13%
2022/09/13	9	21.02	6.1	20.85	20.85	2.9	3,784	0.08%
2022/09/12	3	21.15	0	0.00	21.25	3	3,813	0.08%
2022/09/08	1	20.65	0	0.00	20.75	1	3,833	0.03%
2022/09/05	4	21.34	0	0.00	21.10	4	3,842	0.10%
2022/09/02	2	22.53	0	0.00	22.20	2	3,803	0.05%
2022/09/01	1	22.55	1	22.40	22.60	0	3,783	0.00%
2022/08/31	2	22.50	0	0.00	22.40	2	3,740	0.05%
2022/08/30	16	22.94	3	22.78	22.70	13	3,751	0.35%
2022/08/29	3	22.30	0	0.00	22.45	3	3,644	0.08%
2022/08/26	1	22.60	1	22.60	22.65	0	3,762	0.00%
2022/08/25	1	22.85	6	22.68	22.95	-5	3,904	-0.13%
2022/08/24	1	22.30	1	22.30	22.30	0	4,185	0.00%
2022/08/23	0	0.00	2	22.45	22.50	-2	4,193	-0.05%
2022/08/22	2	22.50	1	22.30	22.30	1	4,196	0.02%
2022/08/19	0	0.00	4	22.49	22.35	-4	4,260	-0.09%
2022/08/18	2	22.90	3	22.83	22.70	-1	4,278	-0.02%
2022/08/17	0	0.00	1	22.60	22.45	-1	4,224	-0.02%
2022/08/16	5.1	22.32	25	22.15	22.20	-19.9	4,189	-0.48%
2022/08/15	0	0.00	71	21.55	22.00	-71	4,139	-1.72%
2022/08/12	2	21.85	9	21.68	21.70	-7	4,201	-0.17%
2022/08/11	1	21.40	0	0.00	21.35	1	4,204	0.02%
2022/08/10	2	21.30	0	0.00	21.40	2	4,308	0.05%
2022/08/09	2	21.40	2	21.48	21.20	0	4,599	0.00%
2022/08/08	2	20.75	3	21.15	21.25	-1	4,574	-0.02%
2022/08/05	6	20.70	0	0.00	20.75	6	4,619	0.13%
2022/08/04	24	20.44	0	0.00	20.30	24	4,656	0.52%
2022/08/02	52	20.88	1	20.85	20.85	51	4,692	1.09%
2022/08/01	2	22.30	1	22.35	22.25	1	4,699	0.02%
2022/07/26	0	0.00	7	21.85	21.70	-7	4,767	-0.15%
2022/07/25	0	0.00	3	22.43	22.25	-3	4,797	-0.06%
2022/07/22	2	22.10	0	0.00	22.05	2	4,800	0.04%
2022/07/20	0	0.00	1	22.20	22.05	-1	4,875	-0.02%
2022/07/19	0	0.00	2	22.25	22.10	-2	4,918	-0.04%
2022/07/18	3	21.77	0	22.50	21.60	3	4,896	0.06%
2022/07/14	1	21.10	0	0.00	21.15	1	5,264	0.02%
2022/07/13	2	20.80	2	21.00	21.00	0	5,264	0.00%
2022/07/12	5	20.15	0	0.00	20.00	5	5,294	0.09%
2022/07/11	0	0.00	3	21.40	21.40	-3	5,293	-0.06%
2022/07/08	0	0.00	2	21.45	21.05	-2	5,279	-0.04%
2022/07/07	0	0.00	0.9	20.85	20.95	-0.9	5,266	-0.02%
2022/07/06	3	20.98	0	0.00	20.70	3	5,298	0.06%
2022/07/05	1	21.35	5	21.81	21.50	-4	5,374	-0.07%
2022/07/04	2	21.25	0	0.00	20.85	2	5,351	0.04%
2022/07/01	1.5	21.44	3	21.72	20.65	-1.5	5,388	-0.03%
2022/06/30	1	21.90	4	22.23	21.75	-3	5,371	-0.06%
2022/06/29	1	22.50	6	22.47	22.40	-5	5,366	-0.09%
2022/06/28	0.1	22.20	0	0.00	22.15	0.1	5,386	0.00%
2022/06/27	5	22.33	13	22.17	22.25	-8	5,420	-0.15%
2022/06/24	0	0.00	2	21.65	22.00	-2	5,444	-0.04%
2022/06/23	0	0.00	2	20.95	21.00	-2	5,430	-0.04%
2022/06/22	6	21.61	4	21.60	20.85	2	5,468	0.04%
2022/06/20	0	0.00	10	20.40	20.00	-10	5,520	-0.18%
2022/06/16	2	21.50	0	0.00	21.10	2	5,707	0.04%
2022/06/15	0	0.00	0	22.80	21.70	0	5,877	0.00%
2022/06/07	5	23.28	21	23.17	22.90	-16	7,887	-0.20%
2022/06/06	35	24.05	2	23.90	23.80	33	8,453	0.39%
2022/06/02	9	23.93	7	23.81	23.90	2	8,495	0.02%
2022/06/01	20	24.07	29	23.96	24.30	-9	8,407	-0.11%
2022/05/31	1	22.60	0	0.00	22.50	1	8,252	0.01%
2022/05/30	10	22.40	0	0.00	22.45	10	8,545	0.12%
2022/05/27	0	0.00	4	22.28	22.10	-4	8,630	-0.05%
2022/05/25	5	22.05	5	21.75	21.95	0	8,548	0.00%
2022/05/23	0	0.00	1	22.05	22.10	-1	8,705	-0.01%
2022/05/20	1	21.90	1	22.25	21.95	0	8,780	0.00%
2022/05/19	2	21.40	3	21.12	22.10	-1	8,743	-0.01%
2022/05/18	13	21.73	5	21.51	21.75	8	8,743	0.09%
2022/05/17	7	21.50	5	21.25	21.60	2	8,676	0.02%
2022/05/13	1	20.15	0	0.00	20.15	1	8,486	0.01%
2022/05/12	4	19.85	6	19.35	19.15	-2	8,456	-0.02%
2022/05/11	2	20.25	2	20.35	20.00	0	8,454	0.00%
2022/05/10	3.1	19.98	2	20.20	20.35	1.1	8,498	0.01%
2022/05/09	1	20.98	0	0.00	20.05	1	8,514	0.01%
2022/05/06	2.1	21.19	0	0.00	21.10	2.1	8,493	0.02%
2022/05/04	3	22.20	0	0.00	21.80	3	8,561	0.04%
2022/05/03	1	21.71	1	21.85	21.85	0	8,661	0.00%
2022/04/29	0.1	22.50	0	22.40	22.30	0.1	8,760	0.00%
2022/04/27	2	22.40	2	23.05	22.80	0	8,872	0.00%
2022/04/25	3	24.12	3	24.37	23.90	0	8,913	0.00%
2022/04/22	3	25.23	4	25.14	25.00	-1	8,941	-0.01%
2022/04/21	4	25.86	9	25.76	25.40	-5	9,085	-0.06%
2022/04/20	36	25.94	28	25.86	26.00	8	9,148	0.09%
2022/04/19	2	24.95	1	25.05	24.80	1	9,086	0.01%
2022/04/18	0	0.00	52	24.97	25.00	-52	9,304	-0.56%
2022/04/15	28	25.03	2	25.10	24.70	26	9,468	0.27%
2022/04/14	50	24.78	1	24.85	24.75	49	9,882	0.50%
2022/04/12	1	24.85	1	24.40	24.55	0	10,646	0.00%
2022/04/11	6	25.57	4	25.49	25.05	2	10,756	0.02%
2022/04/08	3	25.20	1	25.45	25.25	2	10,682	0.02%
2022/04/07	1	24.70	0	0.00	24.70	1	10,677	0.01%
2022/04/06	1	25.80	0	0.00	25.75	1	10,653	0.01%
2022/03/31	5	25.92	4	25.94	25.65	1	10,739	0.01%
2022/03/30	1.1	25.71	2	26.00	25.60	-1	10,739	-0.01%
2022/03/29	1	25.40	6	25.63	25.55	-5	10,746	-0.05%
2022/03/28	2	24.95	2	24.85	25.05	0	10,805	0.00%
2022/03/25	6	25.35	1	25.60	25.15	5	10,918	0.05%
2022/03/24	2	25.90	4	25.84	25.70	-2	11,043	-0.02%
2022/03/23	2	25.88	3	25.72	25.65	-1	11,845	-0.01%
2022/03/22	7	26.41	11	26.44	26.05	-4	13,165	-0.03%
2022/03/21	9	26.39	5	26.70	26.05	4	14,711	0.03%
2022/03/18	9	26.47	1	26.10	26.10	8	17,040	0.05%
2022/03/17	9	26.75	11.1	27.02	27.10	-2.1	19,322	-0.01%
2022/03/16	38	26.53	50.1	26.50	26.50	-12.1	20,385	-0.06%
2022/03/15	21	25.80	11	26.12	25.45	10	20,707	0.05%
2022/03/14	17	25.78	14	25.72	25.65	3	20,766	0.01%
2022/03/11	30	26.15	20.2	26.19	26.15	9.8	21,171	0.05%
2022/03/10	36.1	26.00	36	26.05	26.20	0.1	21,469	0.00%
2022/03/09	56	26.04	50	25.97	26.20	6	21,660	0.03%
2022/03/08	10	24.24	17	24.23	24.40	-7	21,493	-0.03%
2022/03/07	6	24.03	36	24.27	23.85	-30	21,509	-0.14%
2022/03/04	43	25.55	7	25.26	24.90	36	21,684	0.17%
2022/03/03	7	25.49	5	25.38	25.35	2	21,615	0.01%
2022/03/02	1	24.70	4	25.08	24.70	-3	21,373	-0.01%
2022/03/01	10	24.50	2	24.55	24.65	8	21,422	0.04%
2022/02/24	9.1	24.46	12	23.90	23.65	-2.9	21,793	-0.01%
2022/02/23	11	24.70	2	24.88	24.95	9	21,698	0.04%
2022/02/22	3.1	24.27	56	24.13	24.00	-52.9	21,675	-0.24%
2022/02/21	0.2	25.15	4.1	24.95	24.90	-3.9	21,665	-0.02%
2022/02/18	7	25.01	31	24.95	25.00	-24	21,669	-0.11%
2022/02/17	6	25.07	1	25.50	25.05	5	21,650	0.02%
2022/02/16	31	25.34	0	0.00	25.10	31	21,665	0.14%
2022/02/15	3	25.35	3	25.20	25.05	0	21,722	0.00%
2022/02/14	4	25.14	43	25.27	25.15	-39	21,836	-0.18%
2022/02/11	43	26.18	88	25.91	25.75	-45	21,847	-0.21%
2022/02/10	39	26.64	30	26.05	26.00	9	21,899	0.04%
2022/02/09	1	26.60	2	26.50	26.60	-1	21,891	0.00%
2022/02/08	75	26.24	39	26.21	26.25	36	21,913	0.16%
2022/02/07	1	25.65	2	25.75	25.95	-1	21,992	0.00%
2022/01/26	41	25.14	42	25.06	25.30	-1	22,031	0.00%
2022/01/25	4	25.36	8	25.16	25.00	-4	22,316	-0.02%
2022/01/24	42	25.65	41	25.80	26.00	1	23,024	0.00%
2022/01/21	7	25.65	2	25.73	25.30	5	23,192	0.02%
2022/01/20	49	26.08	39	26.16	26.10	10	23,297	0.04%
2022/01/19	42	26.48	40	26.36	26.35	2	23,323	0.01%
2022/01/18	53	26.65	37	26.35	26.35	16	23,390	0.07%
2022/01/17	41	26.49	37	26.80	27.10	4	23,532	0.02%
2022/01/14	73	26.52	41	26.31	26.20	32	23,665	0.14%
2022/01/13	40	27.21	38	27.53	27.15	2	24,309	0.01%
2022/01/12	18.1	27.47	27	27.85	27.00	-8.9	24,675	-0.04%
2022/01/11	48	27.89	51	28.34	28.15	-3	24,765	-0.01%
2022/01/10	19	28.73	6	29.10	28.10	13	24,624	0.05%
2022/01/07	64	29.79	51	28.85	28.20	13	24,520	0.05%
2022/01/06	85	31.31	16	31.37	31.05	69	24,394	0.28%
2022/01/05	6	35.04	5	34.50	34.45	1	24,093	0.00%
2022/01/04	6	35.08	5	35.44	36.10	1	24,264	0.00%
2022/01/03	1	34.60	0	0.00	34.30	1	24,600	0.00%
2021/12/30	2	34.73	0	0.00	34.65	2	24,941	0.01%
2021/12/29	8	34.52	3	34.67	34.70	5	25,197	0.02%
2021/12/28	6	34.53	0	0.00	34.30	6	25,263	0.02%
2021/12/27	2	35.40	1	35.25	35.15	1	25,512	0.00%
2021/12/24	3	35.12	5	35.23	35.10	-2	26,824	-0.01%
2021/12/23	9	35.59	2	35.68	35.60	7	27,183	0.03%
2021/12/22	14	35.34	10	35.39	35.40	4	27,484	0.01%
2021/12/21	2	33.00	49	33.19	34.40	-47	27,531	-0.17%
2021/12/20	14	34.60	4	34.38	34.15	10	27,380	0.04%
2021/12/17	146	35.43	169	35.62	35.25	-23	27,196	-0.08%	大買/大賣/
2021/12/16	94	36.72	132.1	36.11	35.60	-38.1	26,325	-0.14%	大賣/
2021/12/15	162	34.28	187	34.45	36.30	-25	24,950	-0.10%	大買/大賣/
2021/12/14	213	33.66	218.6	33.67	34.15	-5.6	23,347	-0.02%	大買/大賣/
2021/12/13	287	31.86	167	32.01	33.40	120	20,886	0.57%	大買/大賣/鉅額交易
2021/12/10	29	27.97	58	29.34	30.40	-29	18,473	-0.16%
2021/12/09	28	27.76	99	27.66	27.65	-71	17,056	-0.42%
2021/12/08	14	25.85	13	25.95	25.95	1	16,201	0.01%
2021/12/07	15	25.92	17.4	25.92	25.95	-2.4	15,933	-0.02%
2021/12/06	19	25.30	27	25.42	25.45	-8	15,489	-0.05%
2021/12/03	26	25.00	16	25.14	24.85	10	15,069	0.07%
2021/12/02	24	24.95	8	24.94	24.75	16	14,386	0.11%
2021/12/01	0.1	24.40	4	24.65	24.50	-4	14,103	-0.03%
2021/11/30	6	24.45	2	23.98	24.35	4	14,088	0.03%
2021/11/29	0	0.00	3	23.50	23.10	-3	14,122	-0.02%
2021/11/26	1	22.95	3	22.92	22.90	-2	14,097	-0.01%
2021/11/25	5	23.84	0.2	23.85	23.60	4.8	14,189	0.03%
2021/11/24	25.1	24.22	17	24.22	24.35	8.1	14,339	0.06%
2021/11/23	1	23.35	6	23.35	23.30	-5	14,503	-0.03%
2021/11/22	4	22.95	5	23.12	23.10	-1	14,517	-0.01%
2021/11/19	0	0.00	62	22.55	22.60	-62	14,801	-0.42%
2021/11/18	6	22.32	1	22.50	22.55	5	14,843	0.03%
2021/11/17	3	23.10	0	0.00	23.10	3	14,808	0.02%
2021/11/16	2	23.05	0	0.00	23.05	2	14,889	0.01%
2021/11/15	14	23.24	0	0.00	23.15	14	14,924	0.09%
2021/11/12	0	23.40	3	23.17	23.15	-3	14,989	-0.02%
2021/11/11	4	24.09	16	24.09	23.85	-12	14,937	-0.08%
2021/11/10	1	24.15	2	24.25	24.10	-1	14,941	-0.01%
2021/11/09	9	24.16	7	24.37	24.30	2	15,260	0.01%
2021/11/08	11	24.14	1	24.20	23.85	10	15,243	0.07%
2021/11/05	53	24.06	2	23.95	23.90	51	15,409	0.33%
2021/11/04	5	24.05	8	24.67	24.50	-3	15,561	-0.02%
2021/11/03	2	24.18	23	24.02	24.05	-21	15,566	-0.13%
2021/11/02	1	25.00	35	25.01	24.40	-34	15,637	-0.22%
2021/11/01	56	26.27	38	26.08	25.65	18	15,596	0.12%
2021/10/29	19	25.48	14	25.40	25.00	5	15,443	0.03%
2021/10/28	33	25.15	24	25.43	24.90	9	15,383	0.06%
2021/10/27	10	24.85	1	24.80	24.85	9	15,290	0.06%
2021/10/26	2.1	24.90	3	25.13	24.75	-1	15,455	-0.01%
2021/10/25	14	25.26	30	25.26	25.30	-16	15,686	-0.10%
2021/10/22	8	25.07	8	24.69	24.70	0	16,147	0.00%
2021/10/21	42	25.93	30	25.51	25.70	12	17,241	0.07%
2021/10/20	19	24.99	43	24.75	25.20	-24	16,929	-0.14%
2021/10/19	44	24.34	62	24.20	24.30	-18	16,735	-0.11%
2021/10/18	41	23.79	3	24.00	23.90	38	16,698	0.23%
2021/10/15	21.1	23.89	12	23.83	23.80	9.1	17,324	0.05%
2021/10/14	20	24.24	31	24.10	23.80	-11	18,321	-0.06%
2021/10/13	47.1	24.10	102	23.83	23.70	-55	19,334	-0.28%	大賣/
2021/10/12	21	23.90	9	23.54	23.35	12	19,792	0.06%
2021/10/08	19	24.04	36	24.29	24.30	-17	19,908	-0.09%
2021/10/07	32	23.40	22	23.54	23.75	10	19,503	0.05%
2021/10/06	12	22.73	11	22.89	23.10	1	19,397	0.01%
2021/10/05	51	21.53	6	21.85	22.20	45	19,306	0.23%
2021/10/04	34	23.01	44	22.82	21.70	-10	19,567	-0.05%
2021/10/01	254	24.99	230	24.62	23.20	24	19,369	0.12%	大買/大賣/
2021/09/30	17.1	24.23	41	23.42	24.50	-24	18,112	-0.13%
2021/09/29	10	23.33	8	23.32	23.00	2	17,935	0.01%
2021/09/28	7	22.89	1	22.85	22.75	6	18,456	0.03%
2021/09/27	0	0.00	1	22.00	21.95	-1	18,367	-0.01%
2021/09/24	0.1	21.65	2	21.90	21.70	-2	18,705	-0.01%
2021/09/23	32	21.66	1	21.60	21.65	31	19,299	0.16%
2021/09/22	1	21.85	0	0.00	21.60	1	19,740	0.01%
2021/09/17	0	0.00	3	22.50	22.40	-3	19,797	-0.02%
2021/09/16	5	22.30	5	22.15	22.15	0	20,258	0.00%
2021/09/15	2	22.38	0	0.00	22.25	2	20,379	0.01%
2021/09/14	0	0.00	1	22.40	22.30	-1	21,134	0.00%
2021/09/13	1.1	22.89	0	0.00	22.85	1.1	21,216	0.01%
2021/09/10	1	22.85	0	0.00	22.75	1	21,388	0.00%
2021/09/09	0.1	22.60	0	0.00	22.75	0.1	21,431	0.00%
2021/09/08	5	23.20	0	0.00	22.25	5	22,070	0.02%
2021/09/07	3	23.43	7	22.94	22.95	-4	22,166	-0.02%
2021/09/06	9	24.59	3	24.30	23.90	6	22,117	0.03%
2021/09/03	6	24.09	11	24.10	24.65	-5	21,970	-0.02%
2021/09/02	9	24.45	7	24.36	24.00	2	21,851	0.01%
2021/08/31	0	24.05	1	23.50	24.05	-1	21,504	0.00%
2021/08/30	13.1	24.25	4	24.54	23.90	9.1	21,364	0.04%
2021/08/27	51	23.81	69	23.60	23.50	-18	21,060	-0.09%
2021/08/26	11	22.55	1	22.60	22.80	10	20,555	0.05%
2021/08/25	20	22.89	30	22.53	22.60	-10	20,486	-0.05%
2021/08/24	23	21.24	3	21.87	21.35	20	20,222	0.10%
2021/08/23	2	22.05	40	22.05	22.10	-38	20,189	-0.19%
2021/08/20	12	21.51	1	21.15	21.25	11	20,138	0.05%
2021/08/19	16	21.29	9	20.60	20.60	7	20,012	0.03%
2021/08/18	7	20.81	1	20.50	22.00	6	19,952	0.03%
2021/08/17	1	21.00	3	21.60	20.80	-2	19,913	-0.01%
2021/08/16	4	21.78	0	0.00	21.50	4	19,836	0.02%
2021/08/13	6	23.92	5	23.17	22.75	1	19,689	0.01%
2021/08/12	1	24.00	11	24.08	24.15	-10	19,372	-0.05%
2021/08/11	24	24.58	16	23.99	23.50	8	19,349	0.04%
2021/08/10	21	25.32	24	25.50	25.05	-3	19,164	-0.02%
2021/08/09	4	25.99	9.2	25.64	25.55	-5.2	18,994	-0.03%
2021/08/06	7	27.33	6.1	27.19	26.55	1	18,935	0.01%
2021/08/05	11	27.49	28	27.44	27.15	-17	18,780	-0.09%
2021/08/04	48	27.45	33.8	27.62	27.00	14.2	18,538	0.08%
2021/08/03	0	0.00	11	26.22	27.00	-11	17,893	-0.06%
2021/08/02	9	26.15	39	25.82	25.75	-30	17,642	-0.17%
2021/07/30	7	26.41	4	26.65	26.30	3	17,515	0.02%
2021/07/29	4	26.03	15	26.13	26.65	-11	17,276	-0.06%
2021/07/28	38	25.97	17.2	24.98	26.30	20.9	16,920	0.12%
2021/07/27	80.2	27.63	47	27.78	25.35	33.2	16,278	0.20%
2021/07/26	2	27.40	13.1	27.44	27.90	-11.1	14,976	-0.07%
2021/07/23	17	25.34	22.9	25.32	25.40	-5.9	14,490	-0.04%
2021/07/22	24	26.87	33	26.66	25.90	-9	14,177	-0.06%
2021/07/21	35	27.38	66	27.61	26.70	-31	13,854	-0.22%
2021/07/20	47	26.29	30	26.51	27.65	17	13,150	0.13%
2021/07/19	35	25.29	50	25.69	26.25	-15	12,038	-0.12%
2021/07/16	8	23.74	20	23.98	23.90	-12	10,756	-0.11%
2021/07/15	0.5	23.30	4	23.14	23.15	-3.5	9,986	-0.04%
2021/07/14	0	0.00	2	21.95	22.20	-2	9,564	-0.02%
2021/07/13	11	22.64	4.5	23.19	22.20	6.5	9,503	0.07%
2021/07/12	4	24.08	8	23.93	23.90	-4	9,256	-0.04%
2021/07/09	2	24.14	19	24.02	23.65	-17	9,081	-0.19%
2021/07/08	2	23.40	2.1	23.28	23.05	-0.1	8,870	0.00%
2021/07/07	8	22.89	12	22.98	22.70	-4	9,030	-0.04%
2021/07/06	9.5	23.15	3	23.10	23.05	6.5	9,028	0.07%
2021/07/05	52.1	23.88	62	24.25	24.05	-9.9	8,886	-0.11%
2021/07/02	5	22.51	0	0.00	22.15	5	8,261	0.06%
2021/07/01	12.5	23.19	25	22.82	22.95	-12.5	8,242	-0.15%
2021/06/30	12	23.14	56	23.18	23.50	-44	7,909	-0.56%
2021/06/29	16	22.82	44	22.59	22.15	-28	7,322	-0.38%
2021/06/28	11	21.76	0	0.00	21.60	11	6,873	0.16%
2021/06/25	61	22.32	52	22.26	21.90	9	6,750	0.13%
2021/06/24	3	21.23	1.2	21.20	21.20	1.8	6,257	0.03%
2021/06/23	31	21.66	13.1	21.86	21.40	17.9	6,162	0.29%
2021/06/22	4.1	20.99	0	0.00	20.50	4.1	5,337	0.08%
2021/06/21	5	20.83	12.2	20.71	20.80	-7.2	5,233	-0.14%
2021/06/18	12	20.15	4	20.23	20.05	8	5,013	0.16%
2021/06/17	45	21.00	55	21.37	20.70	-10	4,993	-0.20%
2021/06/16	0	0.00	2.1	20.65	20.65	-2.1	4,348	-0.05%
2021/06/15	0	0.00	1	18.70	18.80	-1	4,324	-0.02%
2021/06/11	16	18.68	1	18.75	18.35	15	4,290	0.35%
2021/06/10	2	18.55	30	18.53	19.05	-28	4,257	-0.66%
2021/06/09	1	18.36	0	0.00	18.35	1	4,233	0.02%
2021/06/07	1	18.65	0	0.00	18.50	1	4,275	0.02%
2021/06/03	21	19.20	0	0.00	19.15	21	4,302	0.49%
2021/06/02	2	19.50	0	0.00	19.05	2	4,286	0.05%
2021/05/31	0	0.00	33	19.17	18.85	-33	4,228	-0.78%
2021/05/27	0	0.00	1	18.60	18.75	-1	4,270	-0.02%
2021/05/26	2.1	18.51	3	18.57	18.65	-0.9	4,355	-0.02%
2021/05/24	1	18.40	1	18.90	18.85	0	4,727	0.00%
2021/05/20	14	18.22	9	17.85	17.60	5	4,758	0.11%
2021/05/19	7	16.80	0	0.00	18.30	7	4,739	0.15%
2021/05/18	0	0.00	0.1	15.85	17.15	-0.1	4,700	0.00%
2021/05/17	2	16.02	0	0.00	15.75	2	4,682	0.04%
2021/05/14	0	0.00	11	17.22	17.45	-11	4,613	-0.24%
2021/05/13	10	15.77	0	0.00	15.90	10	4,542	0.22%
2021/05/12	25	16.15	31	15.95	16.00	-6	4,576	-0.13%
2021/05/11	2.1	17.97	5	17.80	17.70	-2.9	4,523	-0.06%
2021/05/07	1	19.15	0	0.00	19.15	1	4,558	0.02%
2021/05/06	2	18.90	0	0.00	19.10	2	4,578	0.04%
2021/05/05	2.1	18.45	5	18.15	18.20	-2.9	4,576	-0.06%
2021/05/04	34	18.25	33	18.17	18.10	1	4,596	0.02%
2021/05/03	63	20.15	0	0.00	19.60	63	4,575	1.38%
2021/04/29	0.1	20.30	1	20.10	19.95	-1	4,618	-0.02%
2021/04/28	0.1	20.35	0	0.00	20.20	0.1	4,679	0.00%
2021/04/27	15	20.38	2	20.55	20.35	13	4,735	0.27%
2021/04/26	2	20.30	1	20.70	20.35	1	4,840	0.02%
2021/04/21	0.1	21.20	5	21.14	21.05	-5	4,813	-0.10%
2021/04/20	1	21.45	2	21.23	21.30	-1	4,811	-0.02%
2021/04/19	4	21.00	22	21.17	20.90	-18	4,826	-0.37%
2021/04/16	2	21.40	11.4	21.34	21.25	-9.4	4,837	-0.19%
2021/04/15	2	21.10	5	21.08	21.00	-3	4,988	-0.06%
2021/04/14	13.1	21.83	6	21.34	21.25	7.1	5,107	0.14%
2021/04/13	16	22.80	32	22.84	22.45	-16	5,009	-0.32%
2021/04/12	16	21.91	7	21.64	22.15	9	4,725	0.19%
2021/04/09	2	21.95	4	21.88	21.95	-2	4,628	-0.04%
2021/04/08	37	22.29	16	22.45	22.40	21	4,526	0.46%
2021/04/07	22	21.04	5	21.00	21.25	17	4,276	0.40%
2021/04/01	7	20.00	6	20.05	20.00	1	4,255	0.02%
2021/03/31	0	0.00	3	20.40	20.30	-3	4,323	-0.07%
2021/03/30	0	0.00	2	20.60	20.50	-2	4,477	-0.04%
2021/03/29	0	0.00	1.3	20.11	20.50	-1.3	4,671	-0.03%
2021/03/25	0	0.00	19	20.76	20.40	-19	4,667	-0.41%
2021/03/24	1	20.60	2	20.60	20.65	-1	4,678	-0.02%
2021/03/23	6.1	20.77	6	20.84	20.65	0.1	4,682	0.00%
2021/03/22	7	21.71	151	21.63	21.55	-144	4,673	-3.08%	大賣/鉅額交易
2021/03/18	6	21.73	9	21.43	21.45	-3	4,690	-0.06%
2021/03/17	16	20.90	0	0.00	20.75	16	4,623	0.35%
2021/03/16	10	20.80	15	20.65	20.60	-5	4,641	-0.11%
2021/03/15	1	20.90	2	21.30	20.95	-1	4,684	-0.02%
2021/03/12	1	20.70	1	20.80	20.65	0	4,691	0.00%
2021/03/11	3	20.45	0	0.00	20.40	3	4,768	0.06%
2021/03/10	2	20.90	2	21.00	20.80	0	4,804	0.00%
2021/03/09	2	19.73	0	0.00	19.80	2	4,855	0.04%
2021/03/08	1	20.00	51	19.74	19.65	-50	4,982	-1.00%
2021/03/05	59	20.04	47	19.78	19.70	12	5,085	0.24%
2021/03/04	48	20.63	71	20.41	20.15	-23	5,179	-0.44%
2021/03/03	50	20.74	57	20.77	20.65	-7	5,239	-0.13%
2021/03/02	47.1	21.41	49	20.99	20.50	-1.9	5,440	-0.03%
2021/02/26	62	21.23	44	21.70	21.50	18	5,823	0.31%
2021/02/25	69	21.21	57	21.30	21.30	12	6,094	0.20%
2021/02/24	51	20.48	39	21.67	21.70	12	5,988	0.20%
2021/02/23	52	19.98	32	19.90	19.75	20	5,865	0.34%
2021/02/22	52	19.80	70	19.70	20.15	-18	6,072	-0.30%
2021/02/19	0	0.00	3	19.45	19.65	-3	6,323	-0.05%
2021/02/03	0	0.00	1	18.95	18.40	-1	7,098	-0.01%
2021/02/02	12	17.99	0	0.00	17.90	12	7,152	0.17%
2021/02/01	59	17.12	58	16.85	17.65	1	7,307	0.01%
2021/01/29	55.1	17.65	70	17.48	17.40	-14.9	7,530	-0.20%
2021/01/28	4	18.03	7	18.18	17.85	-3	7,696	-0.04%
2021/01/27	53	18.83	25	18.50	18.35	28	7,895	0.35%
2021/01/26	46	18.80	78	18.73	18.70	-32	8,017	-0.40%
2021/01/25	20	19.10	0	0.00	19.40	20	8,249	0.24%
2021/01/22	0	0.00	17	19.38	19.20	-17	8,298	-0.20%
2021/01/21	6	18.40	2	18.70	18.30	4	8,298	0.05%
2021/01/19	22	20.95	0	0.00	20.60	22	8,321	0.26%
2021/01/18	0	0.00	1	20.00	20.30	-1	8,269	-0.01%
2021/01/15	0	0.00	6	20.50	20.45	-6	8,300	-0.07%
2021/01/14	1	21.25	0	0.00	21.00	1	8,326	0.01%
2021/01/13	0	0.00	0.4	20.85	21.05	-0.4	8,357	-0.01%
2021/01/12	12	21.46	1	21.20	21.00	11	8,381	0.13%
2021/01/11	2	21.35	20	21.43	21.80	-18	8,464	-0.21%
2021/01/08	239	22.65	89	21.67	21.50	150	8,925	1.68%	大買/鉅額交易
2021/01/07	0	0.00	35	22.38	22.40	-35	9,502	-0.37%
2021/01/06	26	20.79	5	21.40	20.40	21	9,713	0.22%
2021/01/04	0	0.00	1	21.65	21.60	-1	10,391	-0.01%
2020/12/30	50	22.36	42	22.30	21.80	8	10,925	0.07%
2020/12/29	34	22.08	59	22.33	21.95	-25	11,227	-0.22%
2020/12/28	1	21.50	4	21.55	21.50	-3	11,371	-0.03%
2020/12/25	34.1	22.10	20.7	22.02	21.80	13.4	11,685	0.11%
2020/12/24	97	22.63	76	22.75	22.45	21	11,718	0.18%
2020/12/23	21	21.00	130	22.61	22.95	-109	11,717	-0.93%	大賣/鉅額交易
2020/12/22	46	21.34	104.2	21.11	21.00	-58.2	11,892	-0.49%	大賣/
2020/12/21	17	21.57	0	0.00	21.65	17	12,055	0.14%
2020/12/18	4	21.95	2	22.33	22.15	2	12,180	0.02%
2020/12/17	45	22.15	0	0.00	22.05	45	12,223	0.37%
2020/12/16	2	22.60	71	22.75	22.35	-69	12,270	-0.56%
2020/12/15	67	22.86	77	22.54	22.00	-10	12,315	-0.08%
2020/12/14	43	21.11	30	21.98	22.85	13	12,323	0.11%
2020/12/11	28	21.56	39	21.53	21.35	-11	12,307	-0.09%
2020/12/10	1	22.70	0	0.00	22.20	1	12,334	0.01%
2020/12/09	4	22.79	22	23.01	22.70	-18	12,451	-0.14%
2020/12/08	39	23.19	20	23.00	22.90	19	12,656	0.15%
2020/12/07	45	22.66	37	22.95	23.40	8	13,133	0.06%
2020/12/04	45	22.94	0	0.00	22.75	45	13,364	0.34%
2020/12/03	30	23.47	79	23.85	23.15	-49	13,867	-0.35%
2020/12/02	63.1	23.43	44	23.16	23.10	19.1	13,973	0.14%
2020/12/01	39	24.09	45	24.28	24.00	-6	14,237	-0.04%
2020/11/30	12	24.95	9	24.84	24.70	3	14,450	0.02%
2020/11/27	2	24.75	6	24.68	24.65	-4	14,545	-0.03%
2020/11/26	88	25.39	75	24.80	24.75	13	14,519	0.09%
2020/11/25	63	24.50	72	25.37	25.65	-9	14,371	-0.06%
2020/11/24	4	24.20	34	24.30	24.60	-30	13,961	-0.21%
2020/11/23	24	22.44	26	22.67	22.40	-2	13,628	-0.01%
2020/11/20	86	23.03	1	22.50	22.55	85	13,572	0.63%
2020/11/19	16	22.66	23	22.92	22.75	-7	13,462	-0.05%
2020/11/18	24	22.57	6	22.35	22.05	18	13,275	0.14%
2020/11/17	26	21.08	23	22.07	22.55	3	13,054	0.02%
2020/11/16	13	20.85	34	21.05	20.50	-21	13,047	-0.16%
2020/11/13	18	22.01	2	22.25	21.80	16	13,061	0.12%
2020/11/12	7	22.34	11	21.95	22.50	-4	13,178	-0.03%
2020/11/11	16	23.30	85	23.30	23.10	-69	13,253	-0.52%
2020/11/10	40	24.67	0	0.00	24.30	40	13,289	0.30%
2020/11/09	13	25.57	14	25.31	24.95	-1	13,243	-0.01%
2020/11/06	133.8	25.38	75	25.60	24.95	58.8	13,207	0.45%	大買/
2020/11/05	23	24.78	20	23.74	25.40	3	13,224	0.02%
2020/11/04	38	23.02	33	23.74	23.10	5	13,212	0.04%
2020/11/03	4	24.70	30	24.39	24.40	-26	13,011	-0.20%
2020/11/02	12	25.17	3	25.23	24.60	9	12,901	0.07%
2020/10/30	0	0.00	11	25.81	25.80	-11	12,649	-0.09%
2020/10/29	10	26.55	0.1	26.30	26.60	9.9	12,575	0.08%
2020/10/28	60	26.75	16	26.84	26.00	44	12,510	0.35%
2020/10/27	14	26.90	1	27.50	26.95	13	12,435	0.10%
2020/10/26	1	25.85	0	0.00	26.35	1	12,364	0.01%
2020/10/23	10	24.95	5	24.65	24.85	5	12,340	0.04%
2020/10/22	3	24.50	3	23.90	24.15	0	12,314	0.00%
2020/10/21	1	24.60	21	25.37	24.60	-20	12,268	-0.16%
2020/10/20	4	25.35	6	25.50	25.20	-2	12,236	-0.02%
2020/10/19	1	24.15	13	24.19	25.50	-12	12,204	-0.10%
2020/10/16	34	26.26	39	25.92	25.60	-5	12,108	-0.04%
2020/10/15	94	26.73	63	27.02	27.30	31	11,627	0.27%
2020/10/14	9	25.39	27	25.43	25.60	-18	10,878	-0.17%
2020/10/13	71	22.34	80	23.09	23.30	-9	10,573	-0.09%
2020/10/12	5	20.86	56	21.04	21.20	-51	10,034	-0.51%
2020/10/08	28	18.96	73.6	18.90	19.30	-45.6	9,959	-0.46%
2020/10/07	19	18.21	20	18.12	18.20	-1	9,743	-0.01%
2020/10/06	30	18.58	11	18.28	18.20	19	9,563	0.20%
2020/10/05	60	17.50	0	0.00	17.30	60	9,367	0.64%
2020/09/30	0	0.00	98	17.34	17.65	-98	9,427	-1.04%
2020/09/29	3	16.67	1	16.15	16.05	2	9,283	0.02%
2020/09/28	12	17.37	10	17.66	17.05	2	9,207	0.02%
2020/09/25	29	18.05	20	17.57	18.00	9	9,075	0.10%
2020/09/24	39	17.15	18	17.05	17.70	21	8,761	0.24%
2020/09/23	14	16.36	30	16.78	17.20	-16	8,753	-0.18%
2020/09/22	35	15.69	9	15.64	15.65	26	8,617	0.30%
2020/09/21	0	0.00	1	16.80	16.40	-1	8,550	-0.01%
2020/09/18	2	16.15	5	16.27	16.40	-3	8,478	-0.04%
2020/09/17	0	0.00	24	15.94	16.05	-24	8,404	-0.29%
2020/09/16	25	15.88	15	15.81	15.70	10	8,334	0.12%
2020/09/15	37	16.26	6	16.34	16.00	31	8,297	0.37%
2020/09/14	36	15.74	7	15.38	15.70	29	8,416	0.34%
2020/09/11	22	16.93	34	16.73	16.80	-12	8,260	-0.15%
2020/09/10	64	16.83	34.4	17.00	17.30	29.6	8,010	0.37%
2020/09/09	33	14.90	72	15.37	15.75	-39	7,491	-0.52%
2020/09/08	145	15.26	25	14.74	14.35	120	7,163	1.68%	大買/鉅額交易
2020/09/07	4	15.30	27	15.30	15.30	-23	6,596	-0.35%
2020/09/04	46	13.62	26	13.12	13.95	20	6,397	0.31%
2020/09/03	79	12.18	10	12.65	12.70	69	6,019	1.15%
2020/09/02	5	11.00	51	11.54	11.55	-46	5,709	-0.81%
2020/09/01	2	10.50	2	10.60	10.60	0	5,509	0.00%
2020/08/31	9	10.72	0	0.00	10.70	9	5,462	0.16%
2020/08/28	3	10.30	1	10.40	10.40	2	5,376	0.04%
2020/08/27	3	10.42	0	0.00	10.15	3	5,324	0.06%
2020/08/26	2	10.55	0	0.00	10.50	2	5,302	0.04%
2020/08/25	4	10.64	2	10.85	10.60	2	5,263	0.04%
2020/08/24	3	10.32	0	0.00	10.25	3	5,193	0.06%
2020/08/21	25	10.49	0	0.00	10.50	25	5,145	0.49%
2020/08/20	0	0.00	17	10.39	10.80	-17	5,063	-0.34%
2020/08/19	4	10.79	5	10.50	10.55	-1	4,902	-0.02%
2020/08/18	23	11.20	94	11.08	11.45	-71	4,732	-1.50%
2020/08/17	110	11.16	11	11.30	11.60	99	4,539	2.18%	大買/
2020/08/14	32	9.99	14	10.38	10.65	18	4,172	0.43%
2020/08/13	12	9.79	6	9.72	9.70	6	3,955	0.15%
2020/08/12	3.7	9.47	1	9.39	9.89	2.7	3,892	0.07%
2020/08/11	31	10.07	12	9.67	9.60	19	3,775	0.50%
2020/08/10	4	9.40	1	9.50	9.85	3	3,524	0.09%
2020/08/06	1	8.87	1	9.02	8.84	0	3,355	0.00%
2020/08/03	6	8.84	1	8.87	8.83	5	3,434	0.15%
2020/07/28	0	0.00	1	8.50	8.32	-1	3,422	-0.03%
2020/07/27	2	8.82	137	8.62	8.55	-135	3,415	-3.95%	大賣/鉅額交易
2020/07/24	31	8.83	20	8.97	8.76	11	3,416	0.32%
2020/07/23	7	9.08	0	0.00	8.93	7	3,410	0.21%
2020/07/22	20	9.11	0	0.00	9.11	20	3,411	0.59%
2020/07/21	38	9.14	7	8.97	9.06	31	3,374	0.92%
2020/07/20	5	8.82	1	8.80	8.90	4	3,330	0.12%
2020/07/17	0	0.00	10.6	8.91	8.75	-10.6	3,319	-0.32%
2020/07/16	69	9.13	10	9.09	9.08	59	3,288	1.79%
2020/07/15	2	9.25	5	9.44	9.17	-3	3,243	-0.09%
2020/07/14	5	9.22	10	9.35	9.20	-5	3,177	-0.16%
2020/07/10	5	8.96	5	9.04	9.00	0	3,014	0.00%
2020/07/09	19.6	9.15	6	9.16	9.48	13.6	2,863	0.47%
2020/07/08	5	9.15	9	8.74	8.90	-4	2,591	-0.15%
2020/07/07	4	8.45	6	8.52	8.47	-2	2,372	-0.08%
2020/07/06	1	8.53	4	8.50	8.51	-3	2,323	-0.13%
2020/07/03	5	8.46	6	8.48	8.44	-1	2,293	-0.04%
2020/07/02	15	8.58	0	0.00	8.58	15	2,230	0.67%
2020/06/22	0	0.00	30	9.02	9.00	-30	2,057	-1.46%
2020/06/19	15.6	9.43	9	9.51	9.18	6.6	2,040	0.32%
2020/06/18	0	0.00	8	8.91	8.91	-8	1,839	-0.43%
2020/06/15	3	8.90	0	0.00	8.90	3	1,839	0.16%
2020/06/12	0.4	8.94	0	0.00	8.88	0.4	1,827	0.02%
2020/06/11	1	9.07	0	0.00	9.09	1	1,833	0.05%
2020/06/08	2	9.61	0	0.00	9.55	2	1,868	0.11%
2020/05/28	4	9.38	0	0.00	9.23	4	2,186	0.18%
2020/05/22	0	0.00	1	9.75	9.43	-1	2,317	-0.04%
2020/05/21	1	9.68	0	0.00	9.75	1	2,329	0.04%
2020/05/19	7	9.50	0	0.00	9.44	7	2,369	0.30%
2020/05/18	4	9.46	0	0.00	9.40	4	2,421	0.17%
2020/05/15	13	9.92	4	9.75	9.80	9	2,483	0.36%
2020/05/14	1	10.10	1	10.15	10.05	0	2,644	0.00%
2020/05/13	1	10.70	1	10.65	10.60	0	2,679	0.00%
2020/05/12	5	10.40	0	0.00	10.30	5	2,789	0.18%
2020/05/11	1	10.70	4	10.48	10.45	-3	2,791	-0.11%
2020/05/08	3	11.08	2	11.05	10.60	1	2,831	0.04%
2020/05/07	7	10.55	0	0.00	10.55	7	2,836	0.25%
2020/04/29	10	9.91	10	9.98	9.98	0	2,739	0.00%
2020/04/28	1	9.74	0	0.00	9.96	1	2,718	0.04%
2020/04/27	0	0.00	1	9.68	9.73	-1	2,728	-0.04%
2020/04/23	0	0.00	10	9.33	9.41	-10	2,759	-0.36%
2020/04/22	0	0.00	10	9.19	9.24	-10	2,757	-0.36%
2020/04/20	5	9.73	0	0.00	9.71	5	2,735	0.18%
2020/04/17	6	9.92	6	9.90	9.90	0	2,767	0.00%
2020/04/13	10	9.35	10	9.33	9.33	0	2,783	0.00%
2020/04/10	8	9.36	6	9.41	9.40	2	2,855	0.07%
2020/04/01	8	9.07	8	9.15	9.14	0	2,950	0.00%
2020/03/31	6	9.18	6	9.03	9.03	0	3,021	0.00%
2020/03/30	10	8.36	10	8.61	8.85	0	2,972	0.00%
2020/03/27	37	8.88	0	0.00	8.68	37	2,969	1.25%
2020/03/20	0	0.00	1	8.30	8.16	-1	2,917	-0.03%
2020/03/19	31	7.84	0	0.00	7.83	31	2,890	1.07%
2020/03/18	0	0.00	0.6	8.69	8.69	-0.6	2,879	-0.02%
2020/03/10	0	0.00	7	11.70	12.20	-7	2,841	-0.25%
2020/03/09	11	12.80	6	12.79	12.10	5	2,892	0.17%
2020/03/06	11	13.15	19	13.12	13.20	-8	2,896	-0.28%
2020/03/05	10	13.00	0	0.00	13.05	10	2,797	0.36%
2020/03/04	0	0.00	1	12.00	11.90	-1	2,916	-0.03%
2020/02/27	10	12.75	10	12.50	11.95	0	2,921	0.00%
2020/02/25	58	12.99	62	12.94	12.90	-4	2,931	-0.14%
2020/02/19	1	13.85	34	13.91	13.75	-33	2,819	-1.17%
2020/02/18	1	13.60	0	0.00	13.65	1	2,760	0.04%
2020/02/17	30	13.88	1.4	13.45	13.90	28.6	2,688	1.06%
2020/02/14	6	12.70	2.6	12.65	12.75	3.4	2,499	0.14%
2020/02/13	0	0.00	3	12.65	12.65	-3	2,439	-0.12%
2020/02/12	3	11.90	3	11.95	11.95	0	2,342	0.00%
2020/02/11	5	11.88	0	0.00	11.85	5	2,321	0.22%
2020/02/10	1	12.25	0	0.00	12.25	1	2,273	0.04%
2020/02/07	0	11.25	0	0.00	11.15	0	2,153	0.00%
2020/02/06	0	0.00	9	11.33	11.30	-9	2,188	-0.41%
2020/02/04	3	11.20	4.2	11.20	11.25	-1.2	2,167	-0.06%
2020/02/03	3	11.00	21	11.01	11.10	-18	2,169	-0.83%
2020/01/31	0	0.00	1	11.85	11.85	-1	2,167	-0.05%
2020/01/30	1	11.65	5	12.00	11.75	-4	2,170	-0.18%
2020/01/17	5	12.80	0	0.00	12.80	5	2,142	0.23%
2020/01/14	10	12.81	0	0.00	12.75	10	2,316	0.43%
2020/01/13	120	12.91	117	12.98	12.90	3	2,306	0.13%	大買/大賣/
2020/01/10	2	12.70	0	0.00	12.70	2	2,273	0.09%
2020/01/09	0.4	12.70	1	12.70	12.75	-0.6	2,279	-0.03%
2020/01/08	9	12.74	6	12.70	12.65	3	2,314	0.13%
2020/01/06	6	13.01	3	13.02	12.80	3	2,360	0.13%
2020/01/03	0	0.00	5	12.40	12.65	-5	2,296	-0.22%
2020/01/02	7	13.02	1	12.75	12.75	6	2,330	0.26%
2019/12/31	3	12.75	0	0.00	12.75	3	2,342	0.13%
2019/12/30	1	12.80	2	13.03	12.80	-1	2,349	-0.04%
2019/12/27	0	0.00	3	12.50	12.50	-3	2,317	-0.13%
2019/12/26	6	12.55	5	12.51	12.60	1	2,325	0.04%
2019/12/25	0	0.00	0.6	11.95	11.95	-0.6	2,347	-0.03%
2019/12/23	2.8	12.04	5	12.06	12.00	-2.2	2,391	-0.09%
2019/12/20	28	12.26	23	12.22	12.10	5	2,407	0.21%
2019/12/19	0	0.00	2	12.10	11.90	-2	2,401	-0.08%
2019/12/18	0	0.00	3	12.10	12.00	-3	2,505	-0.12%
2019/12/13	0	0.00	1	11.95	11.90	-1	2,580	-0.04%
2019/12/12	1	11.85	0	0.00	11.85	1	2,619	0.04%
2019/12/11	1	11.90	0	0.00	11.95	1	2,631	0.04%
2019/12/10	8	12.09	0	0.00	11.90	8	2,650	0.30%
2019/12/09	3	12.15	0	0.00	12.15	3	2,648	0.11%
2019/12/06	1	12.20	0.6	12.30	12.35	0.4	2,632	0.01%
2019/12/05	0	0.00	2.6	12.43	12.35	-2.6	2,619	-0.10%
2019/12/04	2	13.00	44	12.58	12.40	-42	2,588	-1.62%
2019/12/03	44	12.63	0	0.00	12.65	44	2,504	1.76%
2019/11/22	13	7.51	64	7.78	7.55	-51	2,379	-2.14%
2019/11/18	0	0.00	20	7.29	7.28	-20	2,179	-0.92%
2019/11/15	0	0.00	1	7.55	7.53	-1	2,225	-0.04%
2019/11/13	1	6.90	0	0.00	6.88	1	2,220	0.05%
2019/11/04	14	7.37	0	0.00	7.22	14	2,571	0.54%
2019/11/01	10	7.41	10	7.39	7.42	0	2,593	0.00%
2019/10/31	10	7.57	0	0.00	7.48	10	2,683	0.37%
2019/10/30	10	7.57	10	7.55	7.55	0	2,783	0.00%
2019/10/25	1	7.38	0	0.00	7.38	1	3,364	0.03%
2019/10/24	0	0.00	1	7.42	7.42	-1	3,455	-0.03%
2019/10/23	1	7.46	0	0.00	7.39	1	3,504	0.03%
2019/10/17	10	7.60	10	7.60	7.60	0	3,571	0.00%
2019/10/16	1	7.57	2	7.72	7.72	-1	3,501	-0.03%
2019/10/09	1	7.02	0	0.00	7.02	1	3,391	0.03%
2019/10/08	20	7.11	0	0.00	7.11	20	3,465	0.58%
2019/10/07	30	7.15	0	0.00	7.08	30	3,457	0.87%
2019/10/04	15	7.81	0	0.00	7.51	15	3,412	0.44%
2019/10/03	11	7.96	7	7.97	7.95	4	3,368	0.12%
2019/10/02	0	0.00	4	8.06	8.03	-4	3,324	-0.12%
2019/10/01	18	8.11	0	0.00	8.05	18	3,335	0.54%
2019/09/27	4	8.40	13	8.49	8.33	-9	3,310	-0.27%
2019/09/26	3	8.46	0	0.00	8.37	3	3,353	0.09%
2019/09/25	0	0.00	2	8.50	8.45	-2	3,498	-0.06%
2019/09/24	2	8.42	0	0.00	8.40	2	3,545	0.06%
2019/09/23	4	8.46	4	8.49	8.39	0	3,535	0.00%
2019/09/20	1	8.25	0	0.00	8.28	1	3,444	0.03%
2019/09/18	20	8.34	3	8.34	8.32	17	3,423	0.50%
2019/09/16	10	8.77	15	8.69	8.55	-5	3,442	-0.15%
2019/09/12	4	8.50	5	8.50	8.46	-1	3,367	-0.03%
2019/09/05	3	8.29	5	8.38	8.26	-2	3,577	-0.06%
2019/09/04	8	8.21	3	8.22	8.25	5	3,590	0.14%
2019/09/03	0	0.00	13	8.15	8.15	-13	3,653	-0.36%
2019/09/02	3	8.13	0	0.00	8.13	3	3,749	0.08%
2019/08/30	10	8.12	3	8.17	8.09	7	3,979	0.18%
2019/08/29	13	8.11	21	8.08	8.08	-8	4,113	-0.19%
2019/08/28	5	8.10	0	0.00	8.08	5	4,144	0.12%
2019/08/26	3	8.06	0	0.00	8.05	3	4,162	0.07%
2019/08/23	6	8.22	0	0.00	8.20	6	4,160	0.14%
2019/08/21	5	8.26	0	0.00	8.22	5	4,146	0.12%
2019/08/20	3	8.33	7	8.36	8.22	-4	4,161	-0.10%
2019/08/19	11	8.19	6	8.23	8.16	5	4,135	0.12%
2019/08/16	0	0.00	22	8.19	8.15	-22	4,147	-0.53%
2019/08/15	1	8.17	3	8.16	8.12	-2	4,165	-0.05%
2019/08/14	5	8.31	0	0.00	8.25	5	4,423	0.11%
2019/08/13	1	8.48	2	8.37	8.37	-1	4,578	-0.02%
2019/08/12	0	0.00	5	8.68	8.58	-5	4,877	-0.10%
2019/08/07	2	8.59	3	8.45	8.21	-1	5,226	-0.02%
2019/08/06	1	8.54	4	8.52	8.47	-3	5,246	-0.06%
2019/08/05	14	8.64	0	0.00	8.35	14	5,190	0.27%
2019/08/02	10	9.04	3	8.99	8.88	7	5,134	0.14%
2019/08/01	16	9.39	31	9.17	9.13	-15	5,062	-0.30%
2019/07/31	27	9.25	20	9.30	9.26	7	5,053	0.14%
2019/07/29	36	8.88	31	8.89	9.13	5	4,788	0.10%
2019/07/26	0	0.00	3	8.60	8.39	-3	4,538	-0.07%
2019/07/25	18	8.55	1	8.53	8.49	17	4,455	0.38%
2019/07/24	5	8.53	0	0.00	8.53	5	4,403	0.11%
2019/07/23	0	0.00	1	8.32	8.27	-1	4,358	-0.02%
2019/07/19	2	8.42	2	8.33	8.25	0	4,315	0.00%
2019/07/16	1	8.29	0	0.00	8.27	1	4,285	0.02%
2019/07/12	2	8.38	2	8.45	8.35	0	4,277	0.00%
2019/07/09	0	0.00	8	8.29	8.29	-8	4,237	-0.19%
2019/07/05	0	0.00	10	8.32	8.35	-10	4,231	-0.24%
2019/07/04	11	8.57	0	0.00	8.43	11	4,228	0.26%
2019/07/03	2	8.38	1	8.74	8.38	1	4,234	0.02%
2019/07/02	7	8.65	8	8.67	8.60	-1	4,161	-0.02%
2019/07/01	2	8.21	1	8.01	8.05	1	4,017	0.02%
2019/06/28	3	8.25	0	0.00	8.22	3	3,990	0.08%
2019/06/27	5	8.38	0	0.00	8.31	5	4,112	0.12%
2019/06/26	2	8.37	0	0.00	8.34	2	4,215	0.05%
2019/06/25	4	8.40	1	8.56	8.33	3	4,222	0.07%
2019/06/21	0	0.00	1	8.72	8.55	-1	4,203	-0.02%
2019/06/19	6	8.89	2	8.86	8.82	4	4,131	0.10%
2019/06/18	3	8.78	110	8.81	8.70	-107	4,033	-2.65%	大賣/鉅額交易
2019/06/17	2	8.91	0	0.00	8.90	2	4,002	0.05%
2019/06/14	2	9.08	4	9.02	8.83	-2	3,973	-0.05%
2019/06/13	1	8.86	7	8.87	8.90	-6	3,886	-0.15%
2019/06/12	16	8.84	0	0.00	8.72	16	3,825	0.42%
2019/06/11	0	0.00	35	9.01	8.86	-35	3,783	-0.93%
2019/06/10	0	0.00	1	9.45	9.12	-1	3,717	-0.03%
2019/06/06	39	9.18	19	9.24	9.02	20	3,622	0.55%
2019/06/05	2	8.47	0	0.00	8.91	2	3,388	0.06%
2019/05/29	10	8.40	0	0.00	8.43	10	3,229	0.31%
2019/05/24	0	0.00	75	8.52	8.55	-75	3,172	-2.36%
2019/05/23	0	0.00	1	8.95	8.90	-1	3,127	-0.03%
2019/05/22	16	8.80	0	0.00	8.76	16	3,098	0.52%
2019/05/21	8	9.06	107	8.86	9.30	-99	3,054	-3.24%	大賣/
2019/05/20	77	9.14	6	9.14	8.82	71	2,759	2.57%
2019/05/17	98	8.51	8	8.71	9.05	90	2,559	3.52%
2019/05/16	6	8.14	9	8.29	8.40	-3	2,212	-0.14%
2019/04/26	0	0.00	11	6.09	6.11	-11	1,515	-0.73%
2019/04/22	0	0.00	3	6.41	6.38	-3	1,609	-0.19%
2019/04/15	0	0.00	0.1	6.51	6.54	-0.1	1,536	-0.01%
2019/04/02	4	6.03	0	0.00	6.03	4	1,405	0.29%
2019/03/29	0	0.00	5	6.31	6.30	-5	1,221	-0.41%
2019/03/27	2	7.10	0	0.00	7.10	2	1,112	0.18%
2019/03/22	0	0.00	2	7.39	7.39	-2	1,130	-0.18%
2019/03/13	0	0.00	5	7.92	7.92	-5	1,107	-0.45%
2019/03/11	0	7.85	0	0.00	7.85	0	1,166	0.00%
2019/03/07	0	0.00	5	8.22	8.10	-5	1,187	-0.42%
2019/02/21	0	0.00	5	8.21	8.08	-5	1,344	-0.37%
2019/02/20	10	8.18	10	8.32	8.18	0	1,352	0.00%
2019/02/18	10	8.10	0	0.00	8.09	10	1,364	0.73%
2019/02/14	1	8.24	1	8.22	8.20	0	1,402	0.00%
2019/02/11	0	7.75	0	0.00	7.77	0	1,323	0.00%
2019/01/17	2	8.12	2	8.00	7.84	0	1,505	0.00%
2019/01/16	2	7.96	2	8.06	8.00	0	1,487	0.00%
2018/12/27	2	7.57	2	7.48	7.53	0	1,722	0.00%
2018/12/25	0	0.00	45	7.08	7.10	-45	1,728	-2.60%
2018/12/19	0	0.00	77	7.29	7.40	-77	1,982	-3.88%
2018/12/18	15	7.39	72	7.42	7.21	-57	2,012	-2.83%
2018/12/17	0	0.00	2	7.70	7.50	-2	2,070	-0.10%
2018/12/12	0	0.00	15	7.92	7.82	-15	2,469	-0.61%
2018/12/10	2	7.81	0	0.00	7.77	2	2,625	0.08%
2018/12/07	34	7.95	0	0.00	7.92	34	2,734	1.24%
2018/12/05	9	8.27	11	8.24	8.22	-2	2,892	-0.07%
2018/12/04	1	8.62	31	8.49	8.45	-30	2,942	-1.02%
2018/12/03	53	8.20	0	0.00	8.20	53	2,953	1.79%
2018/11/30	30	8.16	0	0.00	8.14	30	3,055	0.98%
2018/11/29	45	8.11	0	0.00	8.05	45	3,139	1.43%
2018/11/28	1	8.20	12	8.26	8.11	-11	3,322	-0.33%
2018/11/27	11	7.90	0	0.00	7.90	11	3,558	0.31%
2018/11/23	1	8.20	1	8.07	7.91	0	3,683	0.00%
2018/11/21	0	0.00	3	7.78	7.80	-3	3,622	-0.08%
2018/11/20	0	0.00	1	7.79	7.74	-1	3,639	-0.03%
2018/11/19	1	7.88	1	7.81	7.91	0	3,753	0.00%
2018/11/15	0	0.00	1	7.91	7.87	-1	3,858	-0.03%
2018/11/12	1	7.90	1	7.85	7.80	0	3,888	0.00%
2018/11/07	1	7.83	0	0.00	7.82	1	3,911	0.03%
2018/11/06	2	8.34	2	8.14	7.70	0	3,932	0.00%
2018/11/05	3	7.73	1	8.05	8.11	2	3,909	0.05%
2018/11/02	2	7.50	2	7.59	7.57	0	3,885	0.00%
2018/10/29	3	6.81	0	0.00	6.81	3	3,804	0.08%
2018/10/24	30	7.48	0	0.00	7.46	30	3,757	0.80%
2018/10/17	0	0.00	1	8.10	7.83	-1	3,737	-0.03%
2018/10/16	2	8.30	2	7.98	7.94	0	3,731	0.00%
2018/10/12	14	7.65	14	7.65	7.88	0	3,691	0.00%
2018/10/08	0	0.00	1	8.94	8.94	-1	3,677	-0.03%
2018/10/04	1	9.63	0	0.00	9.60	1	3,692	0.03%
2018/10/01	14	10.43	10	10.50	10.15	4	3,623	0.11%
2018/09/28	16	10.32	21	10.40	10.30	-5	3,589	-0.14%
2018/09/26	0	0.00	1	10.40	10.20	-1	3,553	-0.03%
2018/09/21	0	0.00	9	10.50	10.35	-9	3,522	-0.26%
2018/09/19	33	10.42	21	10.70	10.90	12	3,476	0.35%
2018/09/18	2	10.35	1	10.10	10.05	1	3,279	0.03%
2018/09/17	2	10.55	2	10.80	10.15	0	3,256	0.00%
2018/09/14	1	10.70	3	10.55	10.45	-2	3,262	-0.06%
2018/09/13	10	10.95	10	10.55	10.50	0	3,199	0.00%
2018/09/11	0	0.00	21	10.00	10.25	-21	3,070	-0.68%
2018/09/10	1	9.36	0	0.00	9.36	1	2,969	0.03%
2018/09/07	0	0.00	8	10.35	10.15	-8	2,941	-0.27%
2018/09/06	14	10.90	10	10.58	10.55	4	2,876	0.14%
2018/09/05	0	0.00	34	10.59	10.40	-34	2,783	-1.22%
2018/09/04	20	10.86	30	10.78	10.95	-10	2,704	-0.37%
2018/09/03	6	10.57	5	10.70	10.60	1	2,515	0.04%
2018/08/31	0	0.00	3	9.55	9.90	-3	2,230	-0.13%
2018/08/30	13	8.92	0	0.00	9.00	13	2,140	0.61%
2018/08/24	2	8.75	10	8.80	8.62	-8	2,187	-0.37%
2018/08/23	10	8.60	0	0.00	8.61	10	2,082	0.48%
2018/08/03	0	0.00	4	9.33	9.33	-4	2,330	-0.17%
2018/07/19	0	0.00	33	9.70	9.66	-33	2,480	-1.33%
2018/07/17	2	9.49	0	0.00	9.44	2	2,436	0.08%
2018/07/16	33	9.58	0.1	9.51	9.56	32.9	2,440	1.35%
2018/07/06	0	0.00	1	9.51	9.50	-1	2,421	-0.04%
2018/07/02	0	0.00	5	10.40	10.00	-5	2,354	-0.21%
2018/06/28	2	10.30	2	10.70	10.60	0	2,324	0.00%
2018/06/27	3	10.83	0	0.00	10.20	3	2,421	0.12%
2018/06/25	0	0.00	190	11.90	12.00	-190	2,334	-8.14%	大賣/鉅額交易
2018/06/15	7	12.35	7	12.40	12.35	0	2,224	0.00%
2018/06/07	10	12.40	0	0.00	12.35	10	2,273	0.44%
2018/05/21	0	0.00	10	12.45	12.50	-10	2,122	-0.47%
2018/05/17	10	12.45	0	0.00	12.50	10	2,224	0.45%
2018/05/16	0	0.00	10	12.58	12.60	-10	2,230	-0.45%
2018/05/15	0	0.00	10	12.75	12.60	-10	2,184	-0.46%
2018/05/14	6	14.05	25	14.00	13.85	-19	2,150	-0.88%
2018/05/11	4	13.43	1	13.60	13.85	3	1,992	0.15%
2018/05/09	0	0.00	6	12.75	12.70	-6	1,870	-0.32%
2018/05/08	3	13.00	0	0.00	12.90	3	1,873	0.16%
2018/05/07	0	0.00	1	13.25	13.00	-1	1,887	-0.05%
2018/05/04	1	13.20	0	0.00	13.15	1	1,880	0.05%
2018/05/03	37	13.25	37	13.12	13.05	0	1,840	0.00%
2018/04/30	0	0.00	1	12.50	12.55	-1	1,800	-0.06%
2018/04/24	11	12.92	0	0.00	12.60	11	1,737	0.63%
2018/04/23	0	0.00	5	13.75	13.45	-5	1,739	-0.29%
2018/04/19	5	13.60	5	13.80	13.55	0	1,750	0.00%
2018/04/17	10	13.55	0	0.00	13.50	10	1,746	0.57%
2018/04/12	10	13.80	0	0.00	14.10	10	1,789	0.56%
2018/04/10	14	13.61	0	0.00	13.55	14	1,763	0.79%
2018/04/09	10	13.70	2	13.65	13.65	8	1,774	0.45%
2018/03/30	31	13.66	3	14.15	14.30	28	1,763	1.59%
2018/03/29	50	15.05	0	0.00	15.00	50	1,602	3.12%
2018/03/23	10	15.25	0	0.00	15.30	10	1,727	0.58%
2018/03/14	0	0.00	0.5	15.75	15.80	-0.5	1,702	-0.03%
2018/03/07	0	0.00	30	15.35	15.30	-30	1,696	-1.77%
2018/03/01	0	0.00	2	14.90	15.10	-2	1,907	-0.10%
2018/02/09	12	13.30	10	14.55	14.50	2	2,053	0.10%
2018/02/08	21	14.10	0	0.00	14.00	21	1,974	1.06%
2018/02/06	0	0.00	2	14.40	14.10	-2	2,043	-0.10%
2018/01/29	0	0.00	10	15.90	15.90	-10	2,150	-0.47%
2018/01/25	53	15.91	0	0.00	15.90	53	2,200	2.41%
2018/01/23	7	16.57	0	0.00	16.20	7	2,210	0.32%
2018/01/03	1	16.70	1	16.70	16.60	0	3,679	0.00%