晶采 (8049)-元大-汐止券商分點個股進出

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

晶采

(8049)

可現股當沖

股價
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
300張
產業
上櫃光電類股
290人加入追蹤

立即追蹤
本地時間:13:30

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

晶采 (8049)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/19	4	39.11	0	0.00	39.50	4	760	0.53%
2024/04/18	0	0.00	1	39.75	40.00	-1	753	-0.13%
2024/04/17	1	39.70	0	0.00	39.75	1	753	0.13%
2024/04/16	1	39.20	1	39.55	39.40	0	757	0.00%
2024/04/15	2	40.00	0	0.00	40.00	2	765	0.26%
2024/04/11	1	39.85	0	0.00	39.85	1	774	0.13%
2024/04/10	2	40.05	0	0.00	40.05	2	790	0.25%
2024/04/09	0.1	40.35	0	0.00	40.40	0.1	781	0.01%
2024/04/08	0	0.00	1	41.35	41.35	-1	770	-0.13%
2024/04/02	0	0.00	2	42.20	42.15	-2	761	-0.26%
2024/03/29	2	41.95	1	41.90	41.95	1	757	0.13%
2024/03/28	1	42.20	1	42.05	41.95	0	757	0.00%
2024/03/26	1	41.85	4	41.75	41.50	-3	750	-0.40%
2024/03/22	0	0.00	1	41.60	41.60	-1	741	-0.13%
2024/03/21	1	41.60	0	0.00	41.55	1	739	0.14%
2024/03/20	1.1	41.86	0	0.00	41.70	1.1	736	0.15%
2024/03/18	0	0.00	6	41.75	41.80	-6	732	-0.82%
2024/03/15	0	0.00	1.2	41.26	41.15	-1.2	737	-0.16%
2024/03/14	2.1	41.11	0	0.00	40.90	2.1	736	0.29%
2024/03/13	0	0.00	0	41.40	41.10	0	732	0.00%
2024/03/12	0	0.00	3	41.60	41.65	-3	723	-0.41%
2024/03/11	7	41.13	12	41.05	40.80	-5	714	-0.70%
2024/03/08	7.2	43.20	14	42.69	42.35	-6.8	685	-0.99%
2024/03/07	27	42.64	0	0.00	42.65	27	620	4.35%
2024/03/06	5	42.12	5	42.67	41.90	0	571	0.00%
2024/03/05	1	41.85	2	42.05	42.05	-1	547	-0.18%
2024/03/04	3	40.25	16	41.79	42.50	-13	519	-2.50%
2024/03/01	2.1	39.85	2.1	40.10	40.20	0	437	0.00%
2024/02/29	0	0.00	5	39.50	39.40	-5	401	-1.25%
2024/02/19	0	0.00	75	39.00	39.00	-75	386	-19.43%
2024/02/16	0	0.00	30	38.40	38.45	-30	376	-7.96%
2024/02/15	1	38.05	46.3	37.99	38.25	-45.3	380	-11.91%
2024/02/01	2	37.55	0	0.00	37.55	2	378	0.53%
2024/01/31	1	37.60	0	0.00	37.80	1	379	0.26%
2024/01/29	0	0.00	10	37.80	37.75	-10	381	-2.62%
2024/01/18	1	37.10	4	36.90	36.95	-3	388	-0.77%
2024/01/17	0	0.00	2	37.20	37.20	-2	390	-0.51%
2024/01/16	1	37.55	0	0.00	37.90	1	384	0.26%
2024/01/12	0	0.00	0.3	37.60	37.35	-0.3	387	-0.07%
2024/01/10	2	37.30	6	37.35	37.35	-4	387	-1.03%
2024/01/09	2	37.75	23	37.77	37.85	-21	382	-5.49%
2024/01/08	0	0.00	12	39.27	39.05	-12	363	-3.30%
2024/01/05	1	39.45	0	0.00	39.00	1	351	0.28%
2024/01/04	7.1	39.72	11	39.66	39.30	-3.9	346	-1.13%
2024/01/03	3	38.85	0	0.00	38.80	3	323	0.93%
2024/01/02	0	0.00	1	38.90	38.95	-1	321	-0.31%
2023/12/29	5	38.51	0	0.00	38.55	5	317	1.58%
2023/12/28	2	38.55	0	0.00	38.55	2	318	0.63%
2023/12/27	1	38.60	19	38.55	38.55	-18	318	-5.65%
2023/12/26	1	38.40	15	38.43	38.45	-14	319	-4.39%
2023/12/22	0	0.00	1	38.15	38.20	-1	315	-0.32%
2023/12/19	1	37.75	0	0.00	37.80	1	314	0.32%
2023/12/14	1.1	38.42	0	0.00	38.40	1.1	315	0.36%
2023/12/13	0	0.00	10	38.20	38.25	-10	319	-3.13%
2023/11/22	0	0.00	1	38.45	38.50	-1	352	-0.28%
2023/11/16	0	0.00	1	37.65	37.50	-1	374	-0.27%
2023/11/14	0	0.00	10	37.70	37.70	-10	404	-2.47%
2023/11/01	0.1	36.50	4	36.60	36.60	-3.9	636	-0.61%
2023/10/25	0	0.00	0	37.00	37.15	0	734	0.00%
2023/10/24	0	0.00	5	36.40	36.50	-5	738	-0.68%
2023/10/19	0.5	36.21	7	36.10	36.15	-6.5	749	-0.87%
2023/10/13	2	36.85	0	0.00	36.55	2	770	0.26%
2023/10/12	0	36.80	0	0.00	36.80	0	783	0.00%
2023/10/06	0	0.00	1	36.70	36.50	-1	799	-0.13%
2023/10/04	0	36.25	0	0.00	36.25	0	820	0.00%
2023/10/03	1	36.55	0	0.00	36.55	1	877	0.11%
2023/10/02	1	36.65	0	0.00	36.70	1	898	0.11%
2023/09/28	0.1	36.80	0	0.00	36.75	0.1	918	0.01%
2023/09/27	0.2	36.85	0	0.00	36.75	0.2	993	0.02%
2023/09/22	0	36.75	0	0.00	36.55	0	1,095	0.00%
2023/09/21	1.5	36.67	0	0.00	36.55	1.5	1,096	0.14%
2023/09/19	0.2	37.74	0	0.00	37.40	0.2	1,108	0.02%
2023/09/18	0	0.00	1	37.70	37.65	-1	1,130	-0.09%
2023/09/14	0.1	37.09	0	0.00	37.00	0.1	1,129	0.01%
2023/09/13	0	0.00	1	36.65	36.60	-1	1,134	-0.09%
2023/09/11	0	36.45	0	0.00	36.05	0	1,171	0.00%
2023/09/08	0	37.10	0	0.00	36.85	0	1,174	0.00%
2023/09/07	0.2	37.60	0	0.00	37.05	0.2	1,178	0.02%
2023/09/05	0	37.65	0	0.00	37.65	0	1,190	0.00%
2023/09/04	0.1	37.00	0	0.00	37.25	0.1	1,188	0.00%
2023/08/30	0.3	36.50	0	0.00	36.25	0.3	1,178	0.02%
2023/08/28	0	0.00	1	36.85	35.85	-1	1,179	-0.08%
2023/08/25	1	36.55	0	0.00	36.65	1	1,162	0.09%
2023/08/23	0	0.00	1	35.70	35.75	-1	1,146	-0.09%
2023/08/22	1	35.00	1	34.90	34.90	0	1,141	0.00%
2023/08/21	1	35.40	15	35.40	35.40	-14	1,129	-1.24%
2023/08/18	7	36.29	0	0.00	35.80	7	1,117	0.63%
2023/08/17	0	0.00	2	36.75	36.80	-2	1,105	-0.18%
2023/08/16	0	0.00	3	37.22	37.35	-3	1,090	-0.28%
2023/08/15	21	40.41	2	40.45	40.55	19	1,066	1.79%
2023/08/14	17	40.17	1	40.45	40.40	16	1,029	1.55%
2023/08/11	1	40.70	2	40.88	40.60	-1	1,013	-0.10%
2023/08/10	6	40.65	1	40.75	40.65	5	1,000	0.50%
2023/08/09	3	41.23	0	0.00	41.20	3	994	0.30%
2023/08/08	0	0.00	13.1	42.08	42.25	-13.1	964	-1.36%
2023/08/07	1	42.25	3	42.10	42.05	-2	945	-0.21%
2023/08/01	3.1	40.61	1	40.95	40.55	2.1	927	0.23%
2023/07/28	1	38.95	0	0.00	39.15	1	868	0.12%
2023/07/26	1	38.70	0	0.00	38.65	1	862	0.12%
2023/07/24	2	38.45	0	0.00	38.50	2	860	0.23%
2023/07/19	1	38.75	0	0.00	38.45	1	874	0.11%
2023/07/18	0	0.00	0.2	38.70	38.60	-0.2	897	-0.02%
2023/07/13	1.1	38.67	0	0.00	38.60	1.1	892	0.12%
2023/07/12	0	0.00	0.2	38.70	38.65	-0.2	888	-0.02%
2023/07/11	6	38.48	0	0.00	38.35	6	889	0.67%
2023/07/10	15.4	38.14	0	0.00	38.30	15.4	900	1.71%
2023/07/07	3	41.23	2	41.15	41.05	1	853	0.12%
2023/07/06	7	41.98	1	42.20	41.80	6	846	0.71%
2023/07/05	16.2	42.73	16	43.91	42.50	0.2	828	0.02%
2023/07/04	2.4	42.09	15	41.97	43.40	-12.6	757	-1.67%
2023/07/03	3	40.13	6	40.28	40.30	-3	694	-0.43%
2023/06/30	1	39.10	1	39.10	39.10	0	674	0.00%
2023/06/28	2	39.15	0.2	39.05	38.95	1.8	687	0.26%
2023/06/27	0	0.00	5	39.63	39.00	-5	690	-0.72%
2023/06/26	3	39.67	8	39.79	39.30	-5	687	-0.73%
2023/06/20	0.1	38.80	1	38.65	38.65	-0.9	685	-0.13%
2023/06/19	0	0.00	3	39.03	38.85	-3	687	-0.44%
2023/06/15	0	0.00	38	38.75	39.05	-38	677	-5.61%
2023/06/14	0	0.00	5	38.30	38.20	-5	665	-0.75%
2023/06/13	0	0.00	10	38.23	38.05	-10	671	-1.49%
2023/06/12	0	0.00	10	37.98	38.10	-10	681	-1.47%
2023/06/09	0.1	38.35	50	38.28	38.15	-49.9	687	-7.26%
2023/06/08	0	0.00	4	37.75	37.85	-4	697	-0.57%
2023/06/07	0	0.00	10	37.73	37.75	-10	722	-1.38%
2023/06/06	0	0.00	7	37.60	37.45	-7	780	-0.90%
2023/06/05	0	0.00	5	37.65	37.55	-5	789	-0.63%
2023/05/31	0	0.00	5	37.50	37.40	-5	823	-0.61%
2023/05/29	0	0.00	1	37.60	37.55	-1	898	-0.11%
2023/05/23	1	37.15	15	37.50	37.45	-14	1,025	-1.37%
2023/05/22	2	36.75	3	36.60	36.75	-1	1,032	-0.10%
2023/05/18	0	0.00	2	36.40	36.45	-2	1,045	-0.19%
2023/05/17	0	0.00	1	36.20	36.40	-1	1,047	-0.10%
2023/05/15	2	36.28	0	0.00	36.50	2	1,051	0.19%
2023/05/11	2	35.80	0	0.00	35.85	2	1,076	0.19%
2023/05/10	2	36.40	0	0.00	36.50	2	1,081	0.18%
2023/05/09	4	36.15	18	36.00	36.00	-14	1,112	-1.26%
2023/05/08	41	38.30	73	38.23	38.20	-32	1,097	-2.92%
2023/05/05	1	38.45	50	38.40	38.40	-49	1,118	-4.38%
2023/05/04	0	0.00	7	38.35	38.50	-7	1,127	-0.62%
2023/05/03	0	0.00	10	38.34	38.45	-10	1,140	-0.88%
2023/05/02	0	0.00	18	38.36	38.25	-18	1,147	-1.57%
2023/04/28	0	0.00	1	38.25	38.35	-1	1,170	-0.09%
2023/04/26	1	36.80	0	0.00	37.10	1	1,183	0.08%
2023/04/25	3	37.32	0	0.00	37.30	3	1,180	0.25%
2023/04/24	0	0.00	3	37.15	37.55	-3	1,191	-0.25%
2023/04/21	4	37.56	0	0.00	37.20	4	1,240	0.32%
2023/04/20	2	38.60	5	38.90	38.40	-3	1,247	-0.24%
2023/04/19	0	0.00	10	39.46	39.20	-10	1,280	-0.78%
2023/04/18	95	39.71	7	39.80	39.40	88	1,298	6.78%
2023/04/17	0	0.00	3	39.30	39.45	-3	1,292	-0.23%
2023/04/14	1	38.90	45	39.00	39.10	-44	1,293	-3.40%
2023/04/13	3	39.07	1	39.25	39.25	2	1,287	0.16%
2023/04/12	0	0.00	1.4	39.74	39.75	-1.4	1,267	-0.11%
2023/04/11	0.3	39.90	10	39.93	39.90	-9.7	1,262	-0.77%
2023/04/10	0.1	40.00	13	39.78	39.90	-12.9	1,254	-1.03%
2023/04/07	0	0.00	5	39.78	39.80	-5	1,319	-0.38%
2023/04/06	0	0.00	1.1	39.60	39.75	-1.1	1,326	-0.08%
2023/03/31	1	39.70	0	0.00	39.65	1	1,320	0.08%
2023/03/29	5	39.43	0	0.00	39.35	5	1,325	0.38%
2023/03/28	5	39.00	0	0.00	39.10	5	1,353	0.37%
2023/03/27	0	0.00	7	38.65	39.10	-7	1,353	-0.52%
2023/03/24	2	38.70	1	38.75	38.60	1	1,354	0.07%
2023/03/23	3	39.30	8	39.30	39.10	-5	1,363	-0.37%
2023/03/22	1	39.45	0	0.00	39.45	1	1,394	0.07%
2023/03/21	4	39.51	0	0.00	39.55	4	1,410	0.28%
2023/03/20	1	39.20	7	39.50	39.60	-6	1,429	-0.42%
2023/03/17	5	39.44	2	39.43	39.40	3	1,507	0.20%
2023/03/16	13	38.70	0.4	39.00	38.85	12.6	1,494	0.84%
2023/03/15	6	39.48	0	0.00	39.30	6	1,482	0.40%
2023/03/14	1	38.55	0	0.00	38.75	1	1,473	0.07%
2023/03/13	6	38.78	1	38.35	39.00	5	1,463	0.34%
2023/03/10	1	38.80	2	38.80	38.85	-1	1,439	-0.07%
2023/03/09	26	39.56	20	38.60	38.75	6	1,418	0.42%
2023/03/08	0	0.00	6	38.50	38.70	-6	1,358	-0.44%
2023/03/07	0	0.00	9	38.40	38.25	-9	1,349	-0.67%
2023/03/06	0.1	38.10	0	0.00	38.10	0.1	1,336	0.01%
2023/03/03	7	37.89	1	37.85	37.80	6	1,328	0.45%
2023/03/02	4	37.66	2	37.60	37.90	2	1,311	0.15%
2023/03/01	8	37.83	7	38.06	38.05	1	1,280	0.08%
2023/02/24	1	36.65	3	36.52	36.60	-2	1,238	-0.16%
2023/02/23	2	36.48	17	36.21	36.35	-15	1,211	-1.24%
2023/02/22	1	34.55	0	0.00	35.00	1	1,142	0.09%
2023/02/16	2	33.50	2	33.55	33.50	0	1,110	0.00%
2023/02/15	2	33.20	0	0.00	33.20	2	1,107	0.18%
2023/02/14	1	33.05	1	33.10	33.05	0	1,102	0.00%
2023/02/13	0	0.00	1	33.00	32.85	-1	1,114	-0.09%
2023/02/10	2	32.85	0	0.00	32.60	2	1,116	0.18%
2023/02/09	2	33.13	6	32.67	33.30	-4	1,113	-0.36%
2023/02/07	1	33.65	10	34.02	33.70	-9	1,075	-0.84%
2023/02/06	6	33.68	4	33.80	34.00	2	1,044	0.19%
2023/02/03	1	32.65	33	33.80	32.60	-32	1,019	-3.14%
2023/02/02	0	0.00	5	32.66	33.10	-5	987	-0.51%
2023/02/01	1	32.50	11	32.40	32.85	-10	982	-1.02%
2023/01/31	1	32.75	1	32.95	32.80	0	972	0.00%
2023/01/30	0	0.00	10	33.00	33.10	-10	964	-1.04%
2023/01/17	0.2	31.86	0	0.00	31.95	0.2	943	0.02%
2023/01/16	3	31.50	0	0.00	31.60	3	938	0.32%
2023/01/13	1	31.75	0	0.00	31.85	1	929	0.11%
2023/01/12	1	31.65	0	0.00	31.90	1	926	0.11%
2023/01/11	11	32.21	10	32.32	32.00	1	911	0.11%
2023/01/09	7	31.30	3	30.98	30.85	4	832	0.48%
2023/01/06	0	0.00	2	30.70	30.00	-2	797	-0.25%
2023/01/05	2	30.00	0	0.00	29.95	2	803	0.25%
2022/12/30	1	30.00	0	0.00	30.00	1	836	0.12%
2022/12/27	1	30.85	0	0.00	30.50	1	867	0.12%
2022/12/22	0	0.00	1	30.45	29.95	-1	831	-0.12%
2022/12/21	0	0.00	3	30.17	30.30	-3	847	-0.35%
2022/12/20	2	30.23	0	0.00	29.55	2	867	0.23%
2022/12/19	1	30.40	0	0.00	30.40	1	865	0.12%
2022/12/15	3	31.27	0	0.00	31.00	3	944	0.32%
2022/12/14	0	0.00	21	30.82	31.10	-21	966	-2.17%
2022/12/13	0	0.00	6	30.55	30.10	-6	994	-0.60%
2022/12/12	0	0.00	20	29.70	29.80	-20	1,046	-1.91%
2022/12/09	15	30.33	20	30.35	30.30	-5	1,084	-0.46%
2022/12/06	0	0.00	2	28.05	28.20	-2	1,389	-0.14%
2022/12/02	0	0.00	1	28.60	28.75	-1	1,437	-0.07%
2022/11/29	10	27.75	0	0.00	28.05	10	1,449	0.69%
2022/11/25	0	0.00	1	27.75	27.70	-1	1,454	-0.07%
2022/11/18	30	27.68	0	0.00	27.70	30	1,454	2.06%
2022/11/15	0	0.00	2	27.40	27.35	-2	1,445	-0.14%
2022/11/10	10	27.15	0	0.00	27.10	10	1,477	0.68%
2022/11/09	12	27.15	0	27.40	27.20	12	1,518	0.79%
2022/11/07	0	0.00	100	27.53	27.65	-100	1,528	-6.54%
2022/11/01	0	0.00	100	26.50	26.80	-100	1,573	-6.35%
2022/10/27	0	0.00	1	26.10	26.35	-1	1,616	-0.06%
2022/10/25	6	25.77	0	0.00	25.70	6	1,670	0.36%
2022/10/21	11	25.89	0	0.00	25.75	11	1,676	0.66%
2022/10/17	5	25.60	0	0.00	26.40	5	1,694	0.29%
2022/10/13	65	25.92	3	25.60	25.45	62	1,687	3.68%
2022/10/06	0	0.00	3	28.60	28.30	-3	1,614	-0.19%
2022/10/05	3	29.73	3	29.70	28.70	0	1,606	0.00%
2022/10/04	10	28.50	0	0.00	28.90	10	1,582	0.63%
2022/10/03	0	0.00	2	28.00	27.85	-2	1,567	-0.13%
2022/09/30	3	28.50	2	28.30	28.50	1	1,552	0.06%
2022/09/29	0	0.00	4	28.40	28.45	-4	1,536	-0.26%
2022/09/28	1	28.00	0	0.00	27.50	1	1,516	0.07%
2022/09/27	0	0.00	4	29.04	29.25	-4	1,484	-0.27%
2022/09/26	6	28.60	7	29.13	28.90	-1	1,454	-0.07%
2022/09/23	6	29.58	6	29.50	29.40	0	1,424	0.00%
2022/09/22	6	30.98	6	31.53	31.35	0	1,363	0.00%
2022/09/21	1	31.35	7	31.38	31.00	-6	1,325	-0.45%
2022/09/20	11	31.18	11	31.02	31.75	0	1,275	0.00%
2022/09/19	6	30.73	4	30.58	30.20	2	1,205	0.17%
2022/09/16	6	31.58	5	31.14	31.20	1	1,126	0.09%
2022/09/15	18	31.79	18	31.94	31.50	0	1,065	0.00%
2022/09/14	20	30.55	78.1	29.93	30.50	-58.1	845	-6.87%
2022/09/13	3.1	28.86	42	28.66	28.70	-38.9	736	-5.28%
2022/09/12	0	0.00	20	27.40	27.80	-20	670	-2.98%
2022/09/08	0	0.00	65	26.85	26.85	-65	633	-10.27%
2022/09/07	0	0.00	340	25.65	25.60	-340	612	-55.48%	大賣/鉅額交易
2022/08/29	5	25.25	0	0.00	25.25	5	565	0.88%
2022/08/26	10	25.40	0	0.00	25.50	10	562	1.78%
2022/08/25	20	25.41	0	0.00	25.45	20	559	3.57%
2022/08/24	5	25.50	0	0.00	25.50	5	554	0.90%
2022/08/22	0	0.00	1	25.85	25.80	-1	548	-0.18%
2022/08/19	0	0.00	7	25.91	25.95	-7	543	-1.29%
2022/08/17	1	25.80	30	25.90	25.60	-29	522	-5.55%
2022/08/16	47	27.10	51	27.32	27.15	-4	488	-0.82%
2022/08/15	0	0.00	30	27.40	27.40	-30	445	-6.74%
2022/08/11	1	27.25	3	27.35	27.30	-2	408	-0.49%
2022/08/10	8	27.10	3	27.30	27.25	5	389	1.28%
2022/08/08	3	27.38	5	27.34	27.35	-2	350	-0.57%
2022/08/05	0	0.00	75	27.33	27.40	-75	339	-22.08%
2022/08/04	2	27.10	0	0.00	27.20	2	318	0.63%
2022/08/02	0	0.00	20	26.80	26.70	-20	281	-7.11%
2022/08/01	2	26.63	5	26.89	26.80	-3	270	-1.11%
2022/07/29	5	26.20	0	0.00	26.30	5	229	2.18%
2022/07/28	10	26.28	0	0.00	26.35	10	222	4.50%
2022/07/20	0	0.00	8	26.49	26.25	-8	181	-4.41%
2022/07/19	0	0.00	6	25.96	25.95	-6	176	-3.40%
2022/07/15	5	25.35	0	0.00	25.30	5	173	2.88%
2022/07/14	0	0.00	15.2	25.35	25.35	-15.2	172	-8.79%
2022/07/13	17	25.00	0	0.00	24.95	17	172	9.86%
2022/07/12	0	0.00	6	25.05	24.60	-6	174	-3.45%
2022/07/11	1	25.30	2	25.55	25.20	-1	187	-0.53%
2022/07/08	4	24.50	0	0.00	24.50	4	187	2.14%
2022/07/07	3	24.00	0	0.00	24.20	3	187	1.60%
2022/07/06	4	24.10	0	0.00	24.05	4	190	2.10%
2022/07/04	0	0.00	1	24.25	24.35	-1	195	-0.51%
2022/07/01	16.2	24.52	0	0.00	24.30	16.2	205	7.87%
2022/06/30	3	24.85	0	0.00	24.80	3	209	1.43%
2022/06/29	0	0.00	2	25.05	25.10	-2	212	-0.94%
2022/06/23	2	24.85	0	0.00	24.55	2	249	0.80%
2022/06/21	4	25.00	0	0.00	25.15	4	254	1.57%
2022/06/10	0	0.00	1	25.80	26.00	-1	293	-0.34%
2022/05/25	3	24.90	0	0.00	25.00	3	405	0.74%
2022/05/23	1	25.00	0	0.00	24.90	1	415	0.24%
2022/05/18	1	24.90	0	0.00	25.05	1	422	0.24%
2022/05/12	16	24.43	0	0.00	24.20	16	429	3.73%
2022/05/11	5	24.75	0	0.00	24.70	5	427	1.17%
2022/05/10	3	24.45	0	0.00	24.80	3	432	0.69%
2022/05/09	9	24.65	0	0.00	24.75	9	433	2.07%
2022/04/29	11	25.43	0	0.00	25.45	11	442	2.49%
2022/04/28	1	24.90	0	0.00	25.00	1	448	0.22%
2022/04/27	4	24.83	0	0.00	24.80	4	454	0.88%
2022/04/26	5	25.00	0	0.00	25.10	5	453	1.10%
2022/04/25	3	25.38	0	0.00	25.20	3	451	0.66%
2022/04/21	24	25.69	0	0.00	25.65	24	455	5.27%
2022/04/20	0.1	26.50	0	0.00	25.80	0.1	458	0.02%
2022/04/15	5	25.76	0	0.00	25.70	5	503	0.99%
2022/04/13	1	26.50	0	0.00	26.55	1	493	0.20%
2022/04/07	0	0.00	1	26.75	26.80	-1	493	-0.20%
2022/04/06	4	26.69	0	0.00	26.65	4	486	0.82%
2022/04/01	5	27.10	0	0.00	27.00	5	490	1.02%
2022/03/30	0	27.75	24	27.53	27.65	-24	494	-4.85%
2022/03/29	0	0.00	1	27.35	27.35	-1	481	-0.21%
2022/03/22	1	26.65	5	26.60	26.60	-4	452	-0.88%
2022/03/21	2	26.50	0	0.00	26.55	2	451	0.44%
2022/03/17	0	0.00	1	26.35	26.25	-1	446	-0.22%
2022/03/14	5	26.20	1	26.25	26.25	4	444	0.90%
2022/03/10	10	26.00	1	26.05	26.20	9	438	2.05%
2022/03/09	4	25.80	0	0.00	25.70	4	431	0.93%
2022/03/08	1	25.85	3	25.92	25.70	-2	421	-0.47%
2022/03/07	2	25.90	0	0.00	25.95	2	415	0.48%
2022/03/04	0	0.00	1	26.50	26.45	-1	406	-0.25%
2022/03/03	10	26.55	1	26.50	26.55	9	404	2.23%
2022/03/01	24	26.24	5	26.55	26.50	19	395	4.81%
2022/02/25	0	0.00	30	25.81	26.00	-30	379	-7.92%
2022/02/24	43.1	25.22	0	0.00	25.10	43.1	365	11.79%
2022/02/23	0	25.95	0	0.00	25.60	0	360	0.01%
2022/02/22	9	25.43	0	0.00	25.45	9	367	2.45%
2022/02/17	0	25.70	0	0.00	25.60	0	384	0.01%
2022/02/14	5	25.30	0	0.00	25.45	5	403	1.24%
2022/02/09	0	0.00	4	25.95	25.95	-4	406	-0.98%
2022/02/07	4	25.55	0	0.00	25.65	4	406	0.98%
2022/01/21	0	0.00	2	25.75	25.60	-2	403	-0.50%
2022/01/19	0	0.00	3	25.92	25.90	-3	392	-0.77%
2022/01/14	3	25.75	0	0.00	25.75	3	389	0.77%
2022/01/13	3	26.05	0	0.00	26.00	3	386	0.78%
2022/01/12	0	0.00	3.1	25.80	26.05	-3.1	386	-0.81%
2022/01/11	5	26.02	0	0.00	25.80	5	402	1.24%
2022/01/10	0	0.00	10	25.70	26.10	-10	446	-2.24%
2022/01/07	11	25.05	0	0.00	25.20	11	424	2.59%
2022/01/04	40	25.30	0	0.00	25.35	40	423	9.45%
2021/12/29	0	0.00	7	25.65	25.60	-7	421	-1.66%
2021/12/24	1	25.10	0	0.00	25.05	1	414	0.24%
2021/12/23	2	25.05	0	0.00	25.00	2	414	0.48%
2021/12/22	0	0.00	1	25.00	25.05	-1	418	-0.24%
2021/12/14	0	0.00	1	25.05	24.95	-1	428	-0.23%
2021/12/10	7	25.06	2	25.15	25.10	5	421	1.19%
2021/12/09	10	25.25	0	0.00	25.10	10	418	2.39%
2021/12/02	2	24.80	0	0.00	24.85	2	420	0.48%
2021/11/29	19	24.26	0	0.00	24.40	19	423	4.49%
2021/11/26	1	24.70	0	0.00	24.75	1	421	0.24%
2021/11/18	0	0.00	2	25.15	25.00	-2	430	-0.47%
2021/11/17	0	0.00	20	25.20	25.10	-20	448	-4.46%
2021/11/16	0	0.00	2	25.05	25.05	-2	451	-0.44%
2021/11/15	0	0.00	9	24.90	24.90	-9	444	-2.02%
2021/11/11	29	25.06	9	25.25	24.90	20	454	4.40%
2021/11/04	0	0.00	1	24.55	24.50	-1	474	-0.21%
2021/10/18	1	23.50	5	24.17	24.45	-4	622	-0.64%
2021/10/14	11	21.81	0	0.00	21.90	11	574	1.92%
2021/10/13	23	21.83	0	0.00	21.95	23	576	3.99%
2021/10/12	50	21.99	0	0.00	22.00	50	578	8.65%
2021/10/06	20	21.93	0	0.00	22.00	20	584	3.42%
2021/10/05	0.1	22.20	0	0.00	22.15	0.1	593	0.01%
2021/10/04	29	22.20	1	22.25	22.15	28	597	4.69%
2021/10/01	70	22.55	0	0.00	22.45	70	594	11.77%
2021/09/30	0	23.00	0	0.00	22.85	0	590	0.00%
2021/09/29	31	22.69	0	0.00	22.75	31	596	5.19%
2021/09/28	8	22.95	0	0.00	22.90	8	604	1.32%
2021/09/24	12	22.94	0	0.00	23.00	12	606	1.98%
2021/09/23	41	23.00	0	0.00	23.00	41	605	6.77%
2021/09/17	1	23.05	0	0.00	23.10	1	607	0.16%
2021/09/09	20	22.80	0	0.00	22.80	20	620	3.23%
2021/09/08	0	0.00	5	22.90	22.90	-5	616	-0.81%
2021/09/02	2	23.35	0	0.00	23.20	2	616	0.32%
2021/08/25	1	22.95	0	0.00	22.90	1	622	0.16%
2021/08/24	45	23.07	1	23.40	22.95	44	622	7.07%
2021/08/23	10	24.89	0	0.00	25.00	10	612	1.63%
2021/08/19	40	24.84	0	0.00	24.80	40	588	6.80%
2021/08/18	2	25.00	0	0.00	25.30	2	583	0.34%
2021/08/17	30	24.93	0	0.00	24.90	30	576	5.20%
2021/08/16	4	25.58	0	0.00	25.15	4	570	0.70%
2021/08/11	65	25.20	4	25.20	25.30	61	560	10.88%
2021/08/10	30	25.28	0	0.00	25.30	30	559	5.37%
2021/08/06	90	25.82	6	26.23	25.45	84	560	14.99%
2021/08/05	10	26.20	5	25.60	26.40	5	541	0.92%
2021/08/04	4	25.80	37	25.53	25.95	-33	493	-6.68%
2021/08/03	2	24.55	0	0.00	24.70	2	464	0.43%
2021/07/28	13	24.30	2	24.33	24.30	11	517	2.13%
2021/07/27	25	24.72	0	0.00	24.70	25	563	4.43%
2021/07/26	0	0.00	23	24.71	24.75	-23	600	-3.83%
2021/07/20	0	0.00	1	24.85	24.80	-1	966	-0.10%
2021/07/19	1	24.95	0	0.00	24.90	1	976	0.10%
2021/07/12	0	0.00	1	24.80	24.95	-1	1,268	-0.08%
2021/07/06	1	24.60	2	24.58	24.50	-1	1,336	-0.07%
2021/07/02	0	0.00	0.2	24.10	24.10	-0.2	1,516	-0.01%
2021/07/01	0	0.00	2	24.05	24.10	-2	1,535	-0.13%
2021/06/30	2	24.00	1	24.15	24.05	1	1,557	0.06%
2021/06/28	0	0.00	50	23.80	23.95	-50	1,749	-2.86%
2021/06/25	5	23.83	0	0.00	23.80	5	1,767	0.28%
2021/06/23	2	23.60	0	0.00	23.60	2	1,786	0.11%
2021/06/22	30	23.66	0	0.00	23.60	30	1,823	1.65%
2021/06/21	6	23.64	0	0.00	23.65	6	1,837	0.33%
2021/06/18	11	23.90	0	0.00	23.95	11	1,856	0.59%
2021/06/17	12	23.65	1	23.75	23.90	11	1,872	0.59%
2021/06/15	58	23.62	0	0.00	23.90	58	1,969	2.94%
2021/06/10	0	0.00	6	23.48	23.45	-6	2,014	-0.30%
2021/06/07	2	23.55	0	0.00	23.50	2	2,103	0.10%
2021/06/04	4	23.65	0	0.00	23.60	4	2,108	0.19%
2021/06/03	3	23.75	0	0.00	23.65	3	2,116	0.14%
2021/05/25	0	0.00	1	23.40	23.40	-1	2,235	-0.04%
2021/05/20	0	0.00	2	22.80	22.80	-2	2,372	-0.08%
2021/05/19	2	22.83	0	0.00	22.90	2	2,406	0.08%
2021/05/17	1	21.85	0	0.00	21.35	1	2,406	0.04%
2021/05/12	2	22.25	2	22.65	22.65	0	2,362	0.00%
2021/05/11	1	24.30	7	24.09	23.75	-6	2,336	-0.26%
2021/05/07	0	0.00	1	25.15	25.20	-1	2,307	-0.04%
2021/05/05	0	0.00	1	25.10	25.00	-1	2,286	-0.04%
2021/05/04	3	25.32	2	24.85	24.70	1	2,282	0.04%
2021/05/03	2	26.00	12	26.88	25.85	-10	2,273	-0.44%
2021/04/29	3	26.95	4	27.30	27.00	-1	2,264	-0.04%
2021/04/28	20	27.34	20	27.72	27.75	0	2,227	0.00%
2021/04/27	0	0.00	11	26.03	26.25	-11	2,083	-0.53%
2021/04/26	2	25.68	0	0.00	25.60	2	2,072	0.10%
2021/04/23	2	25.23	1	25.75	25.75	1	2,075	0.05%
2021/04/22	7	25.70	12	26.14	25.45	-5	2,205	-0.23%
2021/04/21	14	26.25	4	26.11	26.20	10	2,190	0.46%
2021/04/20	8	26.34	3	26.10	26.15	5	2,162	0.23%
2021/04/19	1.6	26.36	25	26.30	26.55	-23.4	2,055	-1.14%
2021/04/16	0.2	25.20	3	25.15	25.20	-2.8	1,937	-0.14%
2021/04/14	6	24.58	1	24.50	24.75	5	1,915	0.26%
2021/04/13	6	25.52	8	25.14	25.00	-2	1,896	-0.11%
2021/04/12	2	25.55	0	0.00	25.60	2	1,878	0.11%
2021/04/09	29	25.84	24	26.01	25.85	5	1,855	0.27%
2021/04/08	3.2	24.87	13	25.32	25.50	-9.8	1,703	-0.58%
2021/04/07	10	24.50	1	24.45	24.80	9	1,660	0.54%
2021/04/06	3	24.40	1	24.40	24.45	2	1,642	0.12%
2021/04/01	1	24.60	0.5	24.65	24.65	0.5	1,619	0.03%
2021/03/31	29.5	25.13	119	25.05	24.80	-89.5	1,594	-5.61%	大賣/
2021/03/30	1	23.95	8	24.33	24.50	-7	1,421	-0.49%
2021/03/29	1	24.10	2	24.08	24.00	-1	1,402	-0.07%
2021/03/26	9	24.16	5	24.05	24.05	4	1,396	0.29%
2021/03/25	6	24.20	34	24.33	24.10	-28	1,385	-2.02%
2021/03/24	0.1	24.10	6	24.11	24.15	-5.9	1,351	-0.44%
2021/03/23	10	23.98	2	24.00	23.85	8	1,338	0.60%
2021/03/22	8.1	24.19	0	0.00	24.20	8.1	1,319	0.61%
2021/03/19	6	24.10	11	24.35	24.40	-5	1,304	-0.38%
2021/03/18	8	23.90	12	23.99	24.30	-4	1,245	-0.32%
2021/03/17	7	23.63	4	23.74	23.65	3	1,212	0.25%
2021/03/16	11	23.94	1	23.80	23.75	10	1,204	0.83%
2021/03/15	2	23.20	18	23.53	23.85	-16	1,184	-1.35%
2021/03/12	5	23.15	1	23.10	23.10	4	1,140	0.35%
2021/03/10	2	23.00	1	23.05	22.95	1	1,116	0.09%
2021/03/08	20	23.13	10	23.24	23.10	10	1,111	0.90%
2021/03/05	4	22.70	4	22.95	22.85	0	1,105	0.00%
2021/03/04	0	0.00	7	22.87	22.95	-7	1,104	-0.63%
2021/03/03	0	0.00	1	22.85	22.75	-1	1,075	-0.09%
2021/03/02	5	22.75	13	22.93	22.75	-8	1,070	-0.75%
2021/02/26	0	0.00	13	22.32	22.35	-13	1,033	-1.26%
2021/02/25	2	22.23	3	22.23	22.30	-1	1,029	-0.10%
2021/02/24	3	22.22	18	22.24	22.15	-15	1,027	-1.46%
2021/02/23	0	0.00	1	22.15	22.30	-1	1,017	-0.10%
2021/02/22	31	22.70	52	22.86	22.50	-21	999	-2.10%
2021/02/19	1	22.00	21	22.03	22.30	-20	885	-2.26%
2021/02/18	0	0.00	1	21.30	21.30	-1	850	-0.12%
2021/02/17	40	20.98	0	0.00	21.10	40	850	4.71%
2021/02/05	2	20.60	0	0.00	20.60	2	846	0.24%
2021/02/04	0	0.00	2	20.55	20.60	-2	849	-0.24%
2021/02/03	0.5	21.99	0	0.00	20.50	0.5	856	0.06%
2021/02/02	0.1	20.45	0	0.00	20.60	0.1	859	0.01%
2021/02/01	7	20.32	0	0.00	20.45	7	861	0.81%
2021/01/29	30	20.65	0	0.00	20.60	30	856	3.50%
2021/01/26	4	21.13	1	20.90	20.80	3	861	0.35%
2021/01/25	6	21.67	0	0.00	21.40	6	853	0.70%
2021/01/22	3	21.50	7	21.72	21.95	-4	811	-0.49%
2021/01/21	0	0.00	1	21.60	21.20	-1	782	-0.13%
2021/01/20	27	21.87	148	21.75	21.90	-121	757	-15.98%	大賣/鉅額交易
2021/01/19	35	21.11	5	21.50	21.75	30	642	4.67%
2021/01/18	1	21.10	3	21.25	21.25	-2	617	-0.32%
2021/01/15	31	21.97	73	21.51	21.65	-42	595	-7.05%
2021/01/14	4	20.15	20	20.05	21.20	-16	458	-3.49%
2021/01/13	100	20.17	1	20.15	20.10	99	434	22.77%
2021/01/12	29	20.20	1	20.25	20.10	28	431	6.49%
2021/01/11	53	20.25	1	20.25	20.25	52	428	12.14%
2021/01/08	40.1	20.11	1	20.00	20.05	39.1	427	9.14%
2021/01/07	10	20.15	0	0.00	20.10	10	425	2.35%
2021/01/06	46	20.27	0	0.00	20.05	46	426	10.78%
2021/01/05	15.1	20.45	0	0.00	20.35	15.1	422	3.58%
2020/12/31	0	0.00	1	20.50	20.45	-1	420	-0.24%
2020/12/30	0.2	20.35	0	0.00	20.35	0.2	419	0.05%
2020/12/28	1.1	20.32	0	0.00	20.35	1.1	412	0.27%
2020/12/25	16.2	20.35	15	20.30	20.30	1.2	410	0.29%
2020/12/23	12	20.20	0	0.00	20.20	12	407	2.94%
2020/12/22	20	20.40	0	0.00	20.25	20	410	4.87%
2020/12/21	2	20.60	0	0.00	20.60	2	411	0.49%
2020/12/18	35	20.80	0	0.00	20.75	35	412	8.49%
2020/12/16	0	0.00	1	20.55	20.60	-1	403	-0.25%
2020/12/15	10	20.45	0	0.00	20.45	10	404	2.47%
2020/12/14	1	20.55	2	20.50	20.55	-1	405	-0.25%
2020/12/11	21	20.25	9	20.53	20.40	12	407	2.95%
2020/12/10	30	20.47	11	20.40	20.40	19	403	4.71%
2020/12/09	19	20.47	3	20.60	20.35	16	401	3.99%
2020/12/08	52	20.61	5	20.80	20.60	47	387	12.13%
2020/12/07	15.1	20.79	0	0.00	20.55	15.1	381	3.96%
2020/12/04	1	20.85	0	0.00	20.85	1	377	0.26%
2020/12/03	0	0.00	20	20.85	20.90	-20	372	-5.37%
2020/12/01	2	20.55	10	20.85	20.85	-8	358	-2.23%
2020/11/30	4	20.30	60	20.37	20.45	-56	350	-15.99%
2020/11/27	2	20.10	45	20.07	20.10	-43	387	-11.08%
2020/11/26	39	19.99	0	0.00	20.10	39	389	10.00%
2020/11/24	51	20.25	0	0.00	20.15	51	387	13.16%
2020/11/23	20	20.05	0	0.00	20.25	20	392	5.09%
2020/11/20	40	19.95	0	0.00	20.00	40	394	10.14%
2020/11/18	10	19.80	0	0.00	19.80	10	417	2.39%
2020/11/17	2	19.70	0	0.00	19.70	2	431	0.46%
2020/11/16	91	19.96	0	0.00	19.75	91	453	20.05%
2020/11/13	1	19.60	0	0.00	19.65	1	462	0.22%
2020/11/12	43	19.68	0	0.00	19.65	43	471	9.11%
2020/11/11	7	19.61	0	0.00	19.65	7	478	1.46%
2020/11/10	40	19.29	1	19.25	19.40	39	507	7.69%
2020/11/09	11	19.30	2	19.25	19.30	9	554	1.62%
2020/11/05	0	0.00	10	19.35	19.30	-10	616	-1.62%
2020/11/04	5	19.33	0	0.00	19.25	5	666	0.75%
2020/11/02	0	0.00	1	19.00	19.05	-1	697	-0.14%
2020/10/29	14	19.00	0	0.00	19.00	14	734	1.91%
2020/10/28	0	0.00	12	19.10	19.10	-12	760	-1.58%
2020/10/27	10	19.05	0	0.00	19.15	10	769	1.30%
2020/10/26	0	0.00	2	19.10	19.10	-2	776	-0.26%
2020/10/23	0.1	19.25	1	19.15	19.10	-0.9	779	-0.12%
2020/10/22	2	19.40	0.5	19.25	19.20	1.5	787	0.19%
2020/10/16	1	19.00	0	0.00	19.00	1	797	0.13%
2020/10/05	0	0.00	1	19.10	19.10	-1	842	-0.12%
2020/09/25	23.1	18.76	1	18.65	18.80	22.1	909	2.43%
2020/09/24	18	18.88	0	0.00	18.95	18	913	1.97%
2020/09/23	13	19.25	0	0.00	19.30	13	915	1.42%
2020/09/18	0	0.00	2	19.40	19.50	-2	947	-0.21%
2020/09/11	0	0.00	1	19.45	19.50	-1	956	-0.10%
2020/09/04	0	0.00	5	19.95	19.95	-5	977	-0.51%
2020/09/03	1	20.05	1	20.10	20.10	0	987	0.00%
2020/09/02	15	20.00	1	20.10	20.00	14	993	1.41%
2020/08/28	0	0.00	16	19.68	19.60	-16	987	-1.62%
2020/08/27	0	0.00	4	19.60	19.50	-4	994	-0.40%
2020/08/26	2	19.45	0	0.00	19.45	2	990	0.20%
2020/08/20	0	0.00	5	19.40	19.45	-5	963	-0.52%
2020/08/19	3	20.20	50	20.36	20.15	-47	948	-4.96%
2020/08/18	0	0.00	13	20.57	20.50	-13	938	-1.39%
2020/08/17	2	20.90	50	20.90	20.85	-48	932	-5.15%
2020/08/14	4	20.79	2	20.80	20.90	2	924	0.22%
2020/08/13	26	23.04	21	22.94	23.00	5	891	0.56%
2020/08/12	6	23.10	10	23.10	23.00	-4	846	-0.47%
2020/08/11	11	23.27	20	23.10	23.10	-9	818	-1.10%
2020/08/10	19	23.27	62	23.34	23.35	-43	785	-5.47%
2020/08/06	2	23.00	100	23.03	23.00	-98	736	-13.31%
2020/08/05	0	0.00	5	23.30	23.25	-5	717	-0.70%
2020/08/04	2	23.28	0	0.00	23.15	2	724	0.28%
2020/08/03	0	0.00	64	23.40	23.30	-64	714	-8.95%
2020/07/31	1	22.90	26	22.92	22.85	-25	693	-3.60%
2020/07/28	5	22.00	0	0.00	21.85	5	681	0.73%
2020/07/21	0	0.00	10	22.80	22.75	-10	668	-1.49%
2020/07/17	0	0.00	2	22.80	22.70	-2	654	-0.31%
2020/07/15	0	0.00	1	22.80	22.70	-1	659	-0.15%
2020/07/14	2	22.75	0	0.00	22.75	2	673	0.30%
2020/07/13	0	0.00	32	22.94	22.95	-32	676	-4.73%
2020/07/10	11	22.85	1	22.85	22.80	10	679	1.47%
2020/07/09	0	0.00	85	23.06	23.10	-85	670	-12.67%
2020/07/08	0	0.00	8	22.65	22.60	-8	634	-1.26%
2020/07/07	0	0.00	3	22.82	22.60	-3	634	-0.47%
2020/07/06	0	0.00	32	22.73	22.70	-32	640	-5.00%
2020/07/03	0	0.00	7	22.51	22.35	-7	636	-1.10%
2020/07/01	0	0.00	22	22.40	22.45	-22	629	-3.50%
2020/06/30	0	0.00	1	21.90	22.00	-1	611	-0.16%
2020/06/19	11	22.20	36	22.22	22.20	-25	646	-3.86%
2020/06/18	0	0.00	8	22.15	22.05	-8	648	-1.23%
2020/06/17	0	0.00	3	21.92	21.85	-3	649	-0.46%
2020/06/15	1	21.60	0	0.00	21.60	1	684	0.15%
2020/06/12	2	21.40	0	0.00	21.60	2	684	0.29%
2020/06/10	4	22.18	3	22.10	22.15	1	685	0.15%
2020/06/09	6	22.38	0	0.00	22.25	6	687	0.87%
2020/06/08	6	22.78	55	22.75	22.65	-49	682	-7.18%
2020/06/05	2	22.15	0	0.00	22.15	2	648	0.31%
2020/06/03	0	0.00	1	22.20	22.20	-1	639	-0.16%
2020/06/02	1	21.90	0	0.00	21.90	1	627	0.16%
2020/05/29	1	21.80	6	21.90	21.85	-5	614	-0.81%
2020/05/28	3	22.00	0	0.00	21.90	3	610	0.49%
2020/05/27	4	22.06	0	0.00	22.05	4	609	0.66%
2020/05/26	4	22.20	0	0.00	22.15	4	607	0.66%
2020/05/25	0	0.00	2	22.00	22.05	-2	599	-0.33%
2020/05/22	0	0.00	2	22.05	22.05	-2	595	-0.34%
2020/05/21	0	0.00	5	21.97	21.95	-5	593	-0.84%
2020/05/15	1	21.60	0	0.00	21.50	1	614	0.16%
2020/05/14	0	0.00	2	21.30	21.30	-2	609	-0.33%
2020/05/13	0	0.00	2	22.10	22.05	-2	597	-0.33%
2020/05/12	0	0.00	22	22.08	22.10	-22	593	-3.71%
2020/05/11	0	0.00	10	21.95	21.85	-10	583	-1.71%
2020/05/08	0	0.00	7	21.26	21.20	-7	557	-1.26%
2020/05/05	1	20.75	0	0.00	20.80	1	564	0.18%
2020/04/23	5	20.00	0	0.00	20.05	5	585	0.85%
2020/04/21	10	19.73	2	20.05	19.70	8	576	1.39%
2020/04/17	60	20.15	0	0.00	20.05	60	562	10.66%
2020/04/16	20	19.95	0	0.00	20.25	20	546	3.66%
2020/04/15	21	19.64	1	19.70	19.80	20	538	3.71%
2020/04/13	50	19.05	10	19.05	19.05	40	533	7.50%
2020/04/10	2	19.00	0	0.00	19.15	2	532	0.38%
2020/04/09	80	18.73	0	0.00	18.70	80	530	15.07%
2020/04/08	52	18.87	52	18.88	19.00	0	521	0.00%
2020/04/07	55	18.32	76	18.34	18.45	-21	512	-4.10%
2020/04/01	20	17.90	10	18.00	18.05	10	502	1.99%
2020/03/31	35	17.83	10	17.80	17.90	25	494	5.06%
2020/03/27	4	17.50	90	17.49	17.60	-86	481	-17.85%
2020/03/26	10	16.85	0	0.00	17.00	10	464	2.15%
2020/03/25	2	16.90	10	16.95	17.00	-8	453	-1.76%
2020/03/24	10	16.30	10	16.58	16.30	0	437	0.00%
2020/03/23	1	15.75	2	15.50	15.80	-1	431	-0.23%
2020/03/20	5	16.45	1	16.35	16.45	4	432	0.92%
2020/03/19	17	16.07	3	16.02	15.70	14	418	3.35%
2020/03/17	0	0.00	5	17.30	17.70	-5	388	-1.29%
2020/03/16	3	17.85	0	0.00	17.85	3	382	0.79%
2020/03/13	21	16.56	5	16.50	16.75	16	366	4.36%
2020/03/12	5	18.86	1	19.00	18.30	4	351	1.14%
2020/03/06	20	19.88	2	19.90	19.90	18	330	5.44%
2020/03/02	20	19.43	0	0.00	19.55	20	330	6.05%
2020/02/27	14	19.69	0	0.00	19.70	14	326	4.29%
2020/02/26	10	19.80	0	0.00	19.75	10	324	3.08%
2020/02/24	11	20.00	0	0.00	20.00	11	320	3.43%
2020/02/19	31	20.11	0	0.00	20.10	31	285	10.85%
2020/02/11	2	19.70	0	0.00	19.80	2	307	0.65%
2020/02/10	21	19.49	0	0.00	19.50	21	306	6.85%
2020/02/07	30	20.05	0	0.00	20.10	30	294	10.20%
2020/02/06	10	20.30	0	0.00	20.30	10	291	3.43%
2020/02/03	32	20.04	0	0.00	20.10	32	308	10.37%
2020/01/31	20	20.33	0	0.00	20.55	20	301	6.63%
2020/01/30	3	20.23	0	0.00	20.20	3	314	0.95%
2020/01/20	2	21.10	0	0.00	21.15	2	310	0.64%
2020/01/17	0	0.00	1	21.20	21.25	-1	308	-0.32%
2020/01/16	2	20.80	0	0.00	20.80	2	304	0.66%
2020/01/08	2	20.40	0	0.00	20.55	2	320	0.62%
2020/01/07	20	20.68	0	0.00	20.55	20	325	6.15%
2020/01/06	16	20.87	0	0.00	20.85	16	328	4.88%
2020/01/03	10	21.00	3	21.03	21.00	7	327	2.14%
2020/01/02	20	21.13	0	0.00	21.15	20	326	6.12%
2019/12/30	10	21.25	0	0.00	21.30	10	330	3.02%
2019/12/24	10	21.30	0	0.00	21.35	10	335	2.98%
2019/12/18	10	21.05	1	21.10	21.10	9	358	2.51%
2019/12/16	0	0.00	2	21.40	21.40	-2	359	-0.56%
2019/12/13	15	21.33	0	0.00	21.50	15	362	4.14%
2019/12/11	1	21.35	0	0.00	21.30	1	369	0.27%
2019/12/10	8	20.95	0	0.00	21.05	8	368	2.17%
2019/12/09	12.4	21.00	0	0.00	21.05	12.4	376	3.30%
2019/12/04	11	20.75	0	0.00	20.80	11	419	2.62%
2019/12/02	25	20.87	0	0.00	20.85	25	432	5.77%
2019/11/29	10	21.10	0	0.00	21.15	10	435	2.29%
2019/11/25	34	21.28	0	0.00	21.25	34	460	7.39%
2019/11/22	18	21.33	0	0.00	21.35	18	461	3.90%
2019/11/21	15	21.42	0	0.00	21.45	15	470	3.19%
2019/11/18	1	21.40	0	0.00	21.40	1	487	0.21%
2019/11/13	19	21.02	0	0.00	21.00	19	491	3.87%
2019/11/12	30	20.58	0	0.00	20.65	30	515	5.82%
2019/11/11	44	20.47	0	0.00	20.85	44	542	8.11%
2019/11/07	2	21.20	0	0.00	21.15	2	559	0.36%
2019/11/04	0	0.00	2	21.15	21.15	-2	580	-0.34%
2019/11/01	0	0.00	9.6	21.05	21.00	-9.6	586	-1.64%
2019/10/30	0	0.00	1	21.55	21.55	-1	579	-0.17%
2019/10/29	0	0.00	5	21.49	21.45	-5	579	-0.86%
2019/10/25	0	0.00	1	22.15	22.20	-1	561	-0.18%
2019/10/16	0	0.00	11	22.82	22.70	-11	602	-1.83%
2019/10/15	0	0.00	1	22.30	22.45	-1	589	-0.17%
2019/10/14	0	0.00	1	22.50	22.50	-1	585	-0.17%
2019/10/09	3	22.10	0	0.00	22.15	3	586	0.51%
2019/10/03	5	22.00	0	0.00	22.05	5	587	0.85%
2019/09/27	5	22.10	0	0.00	22.10	5	599	0.83%
2019/09/24	2	22.60	3	22.65	22.60	-1	612	-0.16%
2019/09/23	3	22.55	0	0.00	22.85	3	616	0.49%
2019/09/16	73	22.25	0	0.00	22.20	73	609	11.98%
2019/09/12	13	22.30	0	0.00	22.45	13	606	2.14%
2019/09/11	44	22.36	0	0.00	22.40	44	607	7.24%
2019/09/10	40	22.36	0	0.00	22.65	40	601	6.65%
2019/09/04	2	23.33	0	0.00	23.30	2	554	0.36%
2019/09/02	0	0.00	2	22.80	23.00	-2	560	-0.36%
2019/08/26	0	0.00	1	22.90	22.85	-1	554	-0.18%
2019/08/23	0	0.00	2	23.20	23.20	-2	548	-0.36%
2019/08/21	0	0.00	1	23.65	23.55	-1	534	-0.19%
2019/08/19	0	0.00	1	23.80	23.80	-1	534	-0.19%
2019/08/16	0	0.00	6	23.45	23.65	-6	531	-1.13%
2019/08/15	9	23.34	0	0.00	23.25	9	528	1.70%
2019/08/14	5	25.65	112	25.71	25.65	-107	504	-21.20%	大賣/鉅額交易
2019/08/13	2	25.65	30	25.65	25.65	-28	478	-5.85%
2019/08/12	8	25.63	90	25.78	25.70	-82	468	-17.50%
2019/08/06	1	24.50	0	0.00	24.90	1	505	0.20%
2019/08/05	3	25.23	2	25.40	25.25	1	583	0.17%
2019/08/02	1	25.80	1	25.75	25.85	0	615	0.00%
2019/08/01	0	0.00	20	26.10	26.05	-20	616	-3.24%
2019/07/26	0	0.00	40	26.00	25.95	-40	642	-6.23%
2019/07/24	1	26.05	1	26.00	25.90	0	665	0.00%
2019/07/23	6	26.30	0	0.00	26.05	6	674	0.89%
2019/07/19	0	0.00	20	26.18	26.20	-20	675	-2.96%
2019/07/17	0	0.00	1	25.65	25.65	-1	665	-0.15%
2019/07/15	1	25.45	0	0.00	25.70	1	671	0.15%
2019/06/28	1	25.00	1	25.00	25.00	0	773	0.00%
2019/06/26	1	25.40	0	0.00	25.35	1	880	0.11%
2019/06/21	1	24.90	0	0.00	24.75	1	959	0.10%
2019/06/20	0	0.00	1	24.50	24.60	-1	964	-0.10%
2019/06/12	2	24.55	0	0.00	24.50	2	1,026	0.19%
2019/06/05	0	0.00	1	23.85	23.80	-1	1,091	-0.09%
2019/06/04	1	23.65	0	0.00	23.75	1	1,101	0.09%
2019/06/03	4	23.64	0	0.00	23.70	4	1,110	0.36%
2019/05/23	10	23.15	0	0.00	23.15	10	1,146	0.87%
2019/05/21	0	0.00	1	23.25	23.30	-1	1,247	-0.08%
2019/05/17	1	23.40	10	22.85	22.85	-9	1,261	-0.71%
2019/05/16	0	0.00	20	23.30	23.15	-20	1,273	-1.57%
2019/05/15	7	23.28	7	22.88	22.95	0	1,278	0.00%
2019/05/14	0	0.00	1	22.05	22.05	-1	1,317	-0.08%
2019/05/13	12	21.65	1	22.00	21.80	11	1,310	0.84%
2019/05/10	15	24.25	0	0.00	23.95	15	1,251	1.20%
2019/05/07	5	25.05	1	25.10	25.15	4	1,303	0.31%
2019/05/06	45	24.84	10	24.85	24.75	35	1,297	2.70%
2019/05/03	15	25.15	1	25.25	25.25	14	1,275	1.10%
2019/05/02	19	25.18	0	0.00	25.20	19	1,266	1.50%
2019/04/30	31	25.09	0	0.00	25.30	31	1,257	2.47%
2019/04/29	186	25.96	0	0.00	25.80	186	1,235	15.06%	大買/鉅額交易
2019/04/26	155	26.11	0	0.00	26.30	155	1,229	12.61%	大買/鉅額交易
2019/04/24	12	26.06	0	0.00	26.00	12	1,225	0.98%
2019/04/23	4	26.38	4	26.25	26.15	0	1,226	0.00%
2019/04/19	3	25.97	3	25.93	25.95	0	1,246	0.00%
2019/04/18	85	26.02	7	26.03	25.90	78	1,247	6.25%
2019/04/17	2	26.20	0	0.00	26.25	2	1,271	0.16%
2019/04/16	22	26.14	2	26.15	26.05	20	1,274	1.57%
2019/04/15	31	26.21	0	0.00	26.15	31	1,269	2.44%
2019/04/12	30	26.40	0	0.00	26.35	30	1,263	2.38%
2019/04/09	82	26.10	0	0.00	26.10	82	1,227	6.68%
2019/04/08	100	26.65	0	0.00	26.55	100	1,209	8.27%
2019/04/02	0	0.00	20	26.35	26.70	-20	1,173	-1.70%
2019/04/01	0	0.00	35.6	26.42	26.00	-35.6	1,144	-3.11%
2019/03/29	0	0.00	24	25.28	25.15	-24	1,042	-2.30%
2019/03/28	42	24.94	0	0.00	24.65	42	1,020	4.12%
2019/03/27	3	25.35	6	25.50	25.30	-3	995	-0.30%
2019/03/26	15	25.59	7	25.70	25.90	8	966	0.83%
2019/03/25	1	24.70	1	24.95	25.00	0	931	0.00%
2019/03/22	0	0.00	1	25.30	25.30	-1	919	-0.11%
2019/03/21	1	24.70	0	0.00	24.85	1	905	0.11%
2019/03/15	1	24.50	0	0.00	24.60	1	881	0.11%
2019/03/13	0	0.00	2	24.70	24.75	-2	857	-0.23%
2019/03/08	0	0.00	2	23.30	23.70	-2	846	-0.24%
2019/03/07	0	0.00	2	23.60	23.45	-2	837	-0.24%
2019/02/27	0	0.00	5	22.80	22.65	-5	819	-0.61%
2019/02/25	1	23.20	2	23.13	22.95	-1	809	-0.12%
2019/02/22	0	0.00	4	23.25	23.05	-4	796	-0.50%
2019/02/21	2	22.85	4	22.98	23.05	-2	786	-0.25%
2019/02/20	12	23.85	3	22.95	23.10	9	770	1.17%
2019/02/19	0	0.00	2	22.20	22.30	-2	700	-0.29%
2019/02/18	0	0.00	2	22.25	22.40	-2	699	-0.29%
2019/02/14	4	22.18	8	22.29	22.45	-4	672	-0.60%
2019/02/13	10	22.70	5	22.66	22.05	5	659	0.76%
2019/02/12	3	21.85	2	21.93	21.90	1	603	0.17%
2019/02/11	3	21.23	0	0.00	21.95	3	593	0.51%
2019/01/29	3	20.60	20	20.98	21.30	-17	547	-3.11%
2019/01/28	0	0.00	2	20.33	20.35	-2	465	-0.43%
2019/01/24	1	19.90	0	0.00	19.95	1	467	0.21%
2019/01/23	0	0.00	1	19.90	19.90	-1	472	-0.21%
2019/01/22	1	20.00	2	19.95	19.90	-1	474	-0.21%
2019/01/18	3	20.12	0	0.00	20.05	3	476	0.63%
2019/01/16	2	19.95	2	19.65	19.70	0	472	0.00%
2019/01/14	1	20.10	0.1	20.20	20.00	0.9	467	0.19%
2019/01/11	0	0.00	14	20.09	20.25	-14	460	-3.04%
2019/01/08	0	0.00	1	19.15	19.05	-1	408	-0.24%
2018/12/10	0	0.00	2	18.70	18.80	-2	459	-0.44%
2018/12/06	1	19.15	0	0.00	18.95	1	458	0.22%
2018/12/05	0	0.00	2	19.05	19.25	-2	455	-0.44%
2018/12/04	0	0.00	6	19.25	19.15	-6	457	-1.31%
2018/11/29	1	18.90	0	0.00	18.80	1	460	0.22%
2018/11/28	4	18.78	0	0.00	18.80	4	475	0.84%
2018/11/23	2	18.55	0	0.00	18.55	2	483	0.41%
2018/11/14	4	18.31	0	0.00	18.35	4	497	0.80%
2018/11/12	2	18.30	0	0.00	18.40	2	604	0.33%
2018/11/09	0	0.00	4	18.30	18.40	-4	619	-0.65%
2018/10/30	1	16.50	0	0.00	16.60	1	668	0.15%
2018/10/26	0	0.00	2	16.70	16.60	-2	680	-0.29%
2018/10/25	1	16.90	0	0.00	16.85	1	686	0.15%
2018/10/12	1	17.25	1	17.10	17.30	0	735	0.00%
2018/10/11	21	17.53	0	0.00	17.10	21	727	2.89%
2018/10/05	33	18.11	0	0.00	18.10	33	719	4.59%
2018/09/18	5	18.75	0	0.00	18.75	5	737	0.68%
2018/09/17	35	18.80	4	18.90	18.90	31	737	4.21%
2018/09/11	42	18.80	0	0.00	18.80	42	728	5.77%
2018/09/04	0	0.00	14	18.80	18.95	-14	678	-2.06%
2018/09/03	0	0.00	5	18.66	18.65	-5	664	-0.75%
2018/08/31	3	18.30	0	0.00	18.40	3	653	0.46%
2018/08/30	1	18.30	0	0.00	18.30	1	650	0.15%
2018/08/27	0	0.00	3	17.93	18.05	-3	705	-0.43%
2018/08/22	0	0.00	4	18.30	18.30	-4	687	-0.58%
2018/08/21	0	0.00	20	18.30	18.35	-20	683	-2.92%
2018/08/20	1	18.35	0	0.00	18.40	1	686	0.15%
2018/08/17	0	0.00	9	19.00	19.40	-9	628	-1.43%
2018/08/16	25	18.98	0	0.00	18.90	25	585	4.27%
2018/08/14	1	19.30	0	0.00	19.30	1	597	0.17%
2018/08/13	36	19.04	2	19.33	19.25	34	595	5.71%
2018/08/10	35	19.40	0	0.00	19.40	35	565	6.19%
2018/08/09	20	19.50	0	0.00	19.55	20	558	3.58%
2018/08/08	10	19.45	0	0.00	19.50	10	558	1.79%
2018/08/07	5	19.50	0	0.00	19.60	5	558	0.90%
2018/08/02	45	19.32	3	19.28	19.25	42	577	7.27%
2018/08/01	2	19.40	0	0.00	19.45	2	574	0.35%
2018/07/31	10	19.50	0	0.00	19.70	10	565	1.77%
2018/07/30	5	19.35	1	19.40	19.45	4	552	0.72%
2018/07/26	0	0.00	27	19.32	19.30	-27	526	-5.13%
2018/07/25	0	0.00	2	19.00	19.05	-2	498	-0.40%
2018/07/23	35	18.84	0	0.00	18.90	35	490	7.14%
2018/07/20	20	18.95	0	0.00	19.00	20	490	4.08%
2018/07/19	5	18.85	0	0.00	19.00	5	489	1.02%
2018/07/18	10	18.75	0	0.00	18.90	10	495	2.02%
2018/07/17	23	18.83	0	0.00	18.85	23	497	4.62%
2018/07/16	2	19.00	1	19.30	18.90	1	495	0.20%
2018/07/13	0	0.00	10	18.75	18.80	-10	477	-2.09%
2018/07/09	5	18.00	0	0.00	18.40	5	463	1.08%
2018/07/03	0	0.00	2	18.20	18.25	-2	472	-0.42%
2018/06/28	0	0.00	5	18.00	18.15	-5	530	-0.94%
2018/06/26	1	18.15	0	0.00	18.15	1	576	0.17%
2018/06/25	9	18.25	8	18.30	18.25	1	619	0.16%
2018/06/20	22	18.23	0	0.00	18.25	22	644	3.41%
2018/06/19	45	18.37	1	18.35	18.40	44	642	6.85%
2018/05/30	0	0.00	1	18.00	18.05	-1	623	-0.16%
2018/05/23	2	18.60	0	0.00	18.50	2	602	0.33%
2018/05/22	0	0.00	1	18.25	18.80	-1	583	-0.17%
2018/05/15	2	17.90	0	0.00	17.85	2	558	0.36%
2018/05/14	1	17.85	0	0.00	17.85	1	567	0.18%
2018/05/11	1	18.00	5	17.90	18.00	-4	565	-0.71%
2018/05/08	0	0.00	5	17.50	17.50	-5	537	-0.93%
2018/05/07	3	17.55	0	0.00	17.45	3	540	0.55%
2018/05/03	10	17.40	0	0.00	17.40	10	545	1.83%
2018/05/02	5	17.40	0	0.00	17.40	5	548	0.91%
2018/04/27	9	17.50	0	0.00	17.50	9	556	1.62%
2018/04/26	1	17.50	0	0.00	17.45	1	559	0.18%
2018/04/24	5	17.40	20	17.45	17.45	-15	563	-2.66%
2018/04/23	0	0.00	1	17.75	17.75	-1	558	-0.18%
2018/04/17	5	17.75	0	0.00	17.75	5	564	0.89%
2018/04/10	0	18.35	0	0.00	18.15	0	679	0.00%
2018/04/03	0	0.00	5	17.90	17.95	-5	668	-0.75%
2018/04/02	0	0.00	10	18.24	18.05	-10	666	-1.50%
2018/03/28	0	0.00	2	17.60	17.60	-2	670	-0.30%
2018/03/26	10	16.70	0	0.00	16.60	10	613	1.63%
2018/03/23	10	16.57	0	0.00	16.70	10	610	1.64%
2018/03/22	10	16.85	0	0.00	16.95	10	604	1.65%
2018/03/21	10	16.95	0	0.00	16.90	10	603	1.66%
2018/03/20	10	16.95	10	17.00	17.00	0	599	0.00%
2018/03/14	0	0.00	25	16.55	16.55	-25	572	-4.36%
2018/03/13	0	0.00	1	16.50	16.35	-1	573	-0.17%
2018/03/09	25	16.10	0	0.00	16.15	25	578	4.32%
2018/02/12	11	15.96	0	0.00	15.90	11	653	1.68%
2018/02/09	10	15.75	0	0.00	15.95	10	653	1.53%
2018/02/06	17	16.16	1	16.15	16.05	16	657	2.43%
2018/01/30	10	17.45	0	0.00	17.35	10	713	1.40%
2018/01/22	5	17.45	0	0.00	17.50	5	743	0.67%
2018/01/12	2	17.35	0	0.00	17.40	2	801	0.25%
2018/01/10	0	0.00	10	17.45	17.30	-10	811	-1.23%
2018/01/09	4	17.60	0	0.00	17.50	4	815	0.49%
2018/01/08	2	17.65	0	0.00	17.60	2	817	0.24%
2018/01/05	10	17.80	3	17.68	18.05	7	792	0.88%