品安 (8088)-元大-汐止券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.95
漲跌
▲0.45
漲幅
+1.01%
成交量
885張
產業
上櫃半導體類股
215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

品安 (8088)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
2024/04/29	0.1	44.70	2.1	44.70	44.95	-2	2,205	-0.09%
2024/04/26	0.1	44.65	0	0.00	44.50	0.1	2,200	0.00%
2024/04/25	2	44.83	2	44.70	44.40	0	2,198	0.00%
2024/04/23	0	44.65	0	0.00	44.05	0	2,218	0.00%
2024/04/22	1	44.70	2	43.50	43.50	-1	2,224	-0.04%
2024/04/19	5	44.79	1	46.10	44.50	4	2,236	0.18%
2024/04/18	0	0.00	1	46.55	46.70	-1	2,221	-0.05%
2024/04/17	2	46.65	11	47.77	46.80	-9	2,218	-0.41%
2024/04/16	11	44.24	0	0.00	44.20	11	2,136	0.51%
2024/04/15	10	46.08	2	46.35	45.50	8	2,144	0.37%
2024/04/12	5	48.05	1	47.70	47.40	4	2,130	0.19%
2024/04/11	11	47.91	8	48.64	47.50	3	2,111	0.14%
2024/04/10	8	47.93	8	47.88	47.80	0	2,056	0.00%
2024/04/09	18.1	48.62	45	47.36	49.15	-26.9	1,931	-1.39%
2024/04/08	4	46.08	8	45.97	45.80	-4	1,697	-0.24%
2024/04/03	38	46.15	4	46.26	46.25	34	1,737	1.96%
2024/04/02	1	45.60	8	45.28	45.75	-7	1,703	-0.41%
2024/04/01	0	0.00	5	44.52	44.80	-5	1,785	-0.28%
2024/03/28	4	44.21	0	0.00	44.25	4	2,423	0.17%
2024/03/27	3	44.02	0	0.00	44.40	3	2,603	0.12%
2024/03/26	7	44.16	5	45.02	43.70	2	2,670	0.07%
2024/03/25	3	45.15	0	0.00	44.90	3	2,658	0.11%
2024/03/22	1	45.85	1	45.55	45.50	0	2,677	0.00%
2024/03/21	4	44.98	3	45.32	45.40	1	2,650	0.04%
2024/03/20	1	43.85	7	44.28	43.85	-6	2,638	-0.23%
2024/03/19	7	44.23	0	0.00	44.20	7	2,665	0.26%
2024/03/15	1	43.90	3	43.75	43.65	-2	2,784	-0.07%
2024/03/14	0	0.00	2	42.95	43.40	-2	2,869	-0.07%
2024/03/13	6	43.41	2	43.25	43.25	4	2,969	0.13%
2024/03/12	2	43.63	2	43.30	43.60	0	3,097	0.00%
2024/03/11	1	42.45	0	0.00	42.55	1	3,209	0.03%
2024/03/08	3	42.43	8	43.56	42.35	-5	3,307	-0.15%
2024/03/07	9	44.73	2	44.00	44.00	7	3,528	0.20%
2024/03/06	1	44.90	17	44.68	44.90	-16	3,535	-0.45%
2024/03/05	0	0.00	1	44.80	44.80	-1	3,595	-0.03%
2024/03/04	0	0.00	5	45.82	45.00	-5	3,636	-0.14%
2024/03/01	14	45.78	1	46.30	45.75	13	3,622	0.36%
2024/02/29	17	45.81	12	45.69	45.50	5	3,630	0.14%
2024/02/27	36	45.54	58.1	46.16	45.95	-22.1	3,604	-0.61%
2024/02/26	3	43.67	4	43.98	43.80	-1	3,500	-0.03%
2024/02/23	6	44.37	0	0.00	43.55	6	3,508	0.17%
2024/02/22	13	44.49	3	44.25	44.20	10	3,527	0.28%
2024/02/21	2	44.95	1	44.55	44.75	1	3,541	0.03%
2024/02/20	1	44.40	0	0.00	43.95	1	3,552	0.03%
2024/02/19	4	44.65	1.4	44.94	44.50	2.6	3,603	0.07%
2024/02/16	5.5	44.57	16	44.28	45.30	-10.5	3,731	-0.28%
2024/02/15	8	42.03	4	42.30	42.25	4	3,823	0.10%
2024/02/05	5	41.95	0	0.00	42.00	5	3,868	0.13%
2024/02/02	0	0.00	1	42.65	42.65	-1	3,885	-0.03%
2024/01/30	2	43.65	3	43.47	43.40	-1	3,999	-0.03%
2024/01/29	2	42.75	0	0.00	43.70	2	4,060	0.05%
2024/01/26	1	43.05	0	0.00	43.00	1	4,182	0.02%
2024/01/25	0	0.00	3	43.48	43.40	-3	4,281	-0.07%
2024/01/24	4	43.96	1	44.05	43.85	3	4,306	0.07%
2024/01/23	4	43.04	1	43.40	43.25	3	4,349	0.07%
2024/01/22	1	42.95	2.1	42.89	42.90	-1.1	4,493	-0.02%
2024/01/19	3	42.10	0	0.00	42.40	3	4,529	0.07%
2024/01/18	0	0.00	2	41.40	41.75	-2	4,569	-0.04%
2024/01/17	10	42.22	36	42.89	42.25	-26	4,622	-0.56%
2024/01/16	4	43.80	5	43.55	43.50	-1	4,642	-0.02%
2024/01/15	3	44.57	6	44.28	44.45	-3	4,657	-0.06%
2024/01/12	17	43.75	1	43.30	42.60	16	4,662	0.34%
2024/01/11	22	43.92	4	43.69	43.65	18	4,716	0.38%
2024/01/10	0	0.00	1	44.10	43.90	-1	4,773	-0.02%
2024/01/09	1	45.90	2	44.75	44.70	-1	4,898	-0.02%
2024/01/08	2	46.30	1	45.55	45.55	1	4,912	0.02%
2024/01/05	4	46.91	1	46.05	46.05	3	4,917	0.06%
2024/01/04	6	46.78	1	46.40	46.90	5	4,921	0.10%
2024/01/03	2	46.00	3	46.25	46.15	-1	4,923	-0.02%
2024/01/02	4	46.74	2	46.78	46.95	2	4,986	0.04%
2023/12/29	3	46.78	2	46.55	46.90	1	5,051	0.02%
2023/12/28	3	47.07	4	46.93	46.90	-1	5,091	-0.02%
2023/12/27	4	47.51	5	47.21	47.40	-1	5,269	-0.02%
2023/12/26	6	45.03	2	45.33	45.85	4	5,218	0.08%
2023/12/25	17	47.15	18	48.72	45.00	-1	5,247	-0.02%
2023/12/22	4	46.50	10	47.21	47.95	-6	4,780	-0.13%
2023/12/21	1	43.50	7	43.03	43.60	-6	4,644	-0.13%
2023/12/20	2	41.75	2	42.05	42.10	0	4,683	0.00%
2023/12/19	7	42.01	2	41.63	41.60	5	4,703	0.11%
2023/12/18	5	42.79	5.1	42.51	42.50	-0.1	4,706	0.00%
2023/12/15	12	43.08	11	43.08	42.95	1	4,953	0.02%
2023/12/14	3	44.08	0	0.00	43.20	3	4,943	0.06%
2023/12/13	0	0.00	2	43.53	43.60	-2	4,973	-0.04%
2023/12/12	4	44.40	3.1	43.46	43.85	1	5,030	0.02%
2023/12/11	9.1	45.29	9.1	45.35	45.10	-0.1	5,023	0.00%
2023/12/08	5.1	45.03	3	44.77	44.40	2.1	4,939	0.04%
2023/12/07	5	44.62	0	0.00	43.95	5	4,845	0.10%
2023/12/06	2	43.45	7	44.28	45.50	-5	4,749	-0.11%
2023/12/05	16	43.67	27	43.27	43.50	-11	4,697	-0.23%
2023/12/04	26	43.60	25	42.05	43.95	1	4,644	0.02%
2023/12/01	20.1	40.67	1	40.50	40.75	19.1	4,427	0.43%
2023/11/30	2	41.18	35	41.22	41.10	-33	4,445	-0.74%
2023/11/29	1	40.80	18	40.67	40.85	-17	4,428	-0.38%
2023/11/27	12	39.44	0	0.00	39.05	12	4,808	0.25%
2023/11/24	0	0.00	1	39.75	39.75	-1	4,808	-0.02%
2023/11/22	4	39.88	2	40.00	40.00	2	4,720	0.04%
2023/11/21	13	40.08	4	40.31	39.85	9	4,710	0.19%
2023/11/20	0	0.00	21	40.25	40.10	-21	4,691	-0.45%
2023/11/17	13	39.51	1	39.80	39.80	12	4,665	0.26%
2023/11/16	29	40.12	2.1	40.08	39.80	26.9	4,636	0.58%
2023/11/15	13.1	41.13	39.1	41.08	40.95	-26	4,576	-0.57%
2023/11/14	19.2	39.82	25	40.32	40.60	-5.8	4,430	-0.13%
2023/11/13	2	39.43	4	39.46	39.40	-2	4,264	-0.05%
2023/11/10	1	38.80	1	39.40	38.65	0	4,225	0.00%
2023/11/09	0	0.00	1	39.40	38.90	-1	4,210	-0.02%
2023/11/08	1	39.50	16	39.56	38.95	-15	4,188	-0.36%
2023/11/07	3	39.07	4	39.33	39.20	-1	4,134	-0.02%
2023/11/06	15	38.99	0	0.00	38.90	15	4,122	0.36%
2023/11/03	17	38.37	9	38.90	39.25	8	4,063	0.20%
2023/11/02	6	38.50	21	38.71	38.85	-15	3,944	-0.38%
2023/11/01	5	37.40	5	37.28	37.30	0	3,843	0.00%
2023/10/31	29	38.61	13	39.15	37.65	16	3,809	0.42%
2023/10/30	8	38.56	20	38.86	38.85	-12	3,739	-0.32%
2023/10/26	1	37.80	6	38.03	37.30	-5	3,577	-0.14%
2023/10/25	17	38.99	10	39.35	38.25	7	3,564	0.20%
2023/10/24	5	38.15	11	38.66	38.75	-6	3,537	-0.17%
2023/10/23	1	37.95	2	38.28	37.60	-1	3,512	-0.03%
2023/10/20	4	38.14	6	37.81	38.00	-2	3,501	-0.06%
2023/10/19	14	38.31	12	38.51	38.60	2	3,503	0.06%
2023/10/18	10	38.16	10	37.27	37.20	0	3,448	0.00%
2023/10/17	33	39.02	24	38.99	38.55	9	3,394	0.27%
2023/10/16	23	38.03	27	37.49	37.25	-4	3,283	-0.12%
2023/10/13	23	39.26	2	39.85	38.95	21	3,258	0.64%
2023/10/11	2	40.30	1	40.40	39.90	1	3,259	0.03%
2023/10/06	4	41.28	15	41.15	41.40	-11	3,218	-0.34%
2023/10/05	6	40.70	2	40.98	40.55	4	3,154	0.13%
2023/10/04	5	40.36	11	40.09	40.75	-6	3,079	-0.19%
2023/10/03	15	40.76	13	40.26	39.85	2	2,979	0.07%
2023/10/02	11	38.63	50	38.88	39.45	-39	2,764	-1.41%
2023/09/28	27	37.65	9	37.74	37.35	18	2,701	0.67%
2023/09/27	31	38.70	0	0.00	39.30	31	2,625	1.18%
2023/09/26	0	0.00	5	38.95	38.65	-5	2,589	-0.19%
2023/09/25	5	39.01	23	38.60	38.50	-18	2,581	-0.70%
2023/09/22	3	37.75	8	37.17	37.55	-5	2,499	-0.20%
2023/09/21	12	36.94	4	36.80	37.40	8	2,590	0.31%
2023/09/20	38	37.88	38	38.77	36.95	0	2,583	0.00%
2023/09/19	1	37.60	10	37.75	37.70	-9	2,352	-0.38%
2023/09/18	26	37.70	21	38.11	37.35	5	2,352	0.21%
2023/09/15	21	37.76	24	37.78	37.80	-3	2,300	-0.13%
2023/09/14	7	36.53	6	36.56	36.70	1	2,243	0.04%
2023/09/13	1	35.20	3	35.25	35.15	-2	2,198	-0.09%
2023/09/11	10	35.81	12	35.40	35.15	-2	2,425	-0.08%
2023/09/08	20	37.24	33	37.79	36.85	-13	2,477	-0.52%
2023/09/07	15	37.27	13	37.77	37.05	2	2,510	0.08%
2023/09/06	23	36.98	3	37.23	37.00	20	2,481	0.81%
2023/09/05	19	36.58	21	36.84	37.00	-2	2,489	-0.08%
2023/09/04	15	36.20	1	36.25	36.35	14	2,495	0.56%
2023/09/01	7	37.44	6	37.59	37.55	1	2,474	0.04%
2023/08/31	3	37.08	46	35.65	37.20	-43	2,380	-1.81%
2023/08/30	5	33.22	6	33.89	34.45	-1	2,187	-0.05%
2023/08/22	0	0.00	0.2	33.00	33.05	-0.2	2,930	-0.01%
2023/08/21	24	33.24	0	0.00	32.80	24	2,946	0.81%
2023/08/18	1	33.45	2	33.58	33.30	-1	2,951	-0.03%
2023/08/17	0	0.00	21	33.63	33.75	-21	2,949	-0.71%
2023/08/16	0	0.00	4	33.28	33.25	-4	2,960	-0.14%
2023/08/14	22	31.81	4	31.98	31.75	18	3,063	0.59%
2023/08/11	7	32.06	10	32.28	32.10	-3	3,142	-0.10%
2023/08/10	15	31.84	30	31.58	31.25	-15	3,194	-0.47%
2023/08/07	1	32.55	0	0.00	32.60	1	3,285	0.03%
2023/08/01	0	0.00	2	32.00	32.80	-2	3,325	-0.06%
2023/07/31	30	32.50	0	0.00	31.95	30	3,324	0.90%
2023/07/28	27	32.99	27	33.20	32.75	0	3,319	0.00%
2023/07/27	4	32.10	24	32.41	32.40	-20	3,312	-0.60%
2023/07/26	1	31.10	21	30.65	30.60	-20	3,328	-0.60%
2023/07/25	20	31.15	0	0.00	31.10	20	3,416	0.59%
2023/07/18	5	35.00	5	35.39	34.40	0	3,558	0.00%
2023/07/17	0	0.00	30	34.91	35.30	-30	3,579	-0.84%
2023/07/14	0	0.00	11	34.24	34.60	-11	3,594	-0.31%
2023/07/13	1	34.00	1	34.95	34.00	0	3,596	0.00%
2023/07/12	12	36.01	10	36.26	36.25	2	3,655	0.05%
2023/07/11	4	36.11	0.2	36.20	36.10	3.8	3,674	0.10%
2023/07/10	1	36.05	1	36.25	36.15	0	3,804	0.00%
2023/07/06	2	37.15	0	0.00	37.20	2	4,374	0.05%
2023/07/05	13	38.01	7	38.09	37.65	6	4,377	0.14%
2023/07/04	6	37.33	13	38.27	38.30	-7	4,377	-0.16%
2023/07/03	0	0.00	4	37.39	37.60	-4	4,377	-0.09%
2023/06/30	21	36.68	1	36.80	37.15	20	4,491	0.45%
2023/06/29	85	37.73	92	37.11	37.25	-7	4,892	-0.14%
2023/06/28	0	0.00	5	36.30	36.25	-5	4,809	-0.10%
2023/06/27	1	35.15	0	0.00	35.00	1	4,842	0.02%
2023/06/26	20	36.04	0	0.00	36.10	20	4,999	0.40%
2023/06/21	0	0.00	14	36.75	36.85	-14	5,128	-0.27%
2023/06/20	22	36.46	5	37.00	36.50	17	5,147	0.33%
2023/06/19	20	36.67	8	36.85	36.65	12	5,117	0.23%
2023/06/16	3.2	38.12	17	37.38	37.45	-13.8	5,078	-0.27%
2023/06/15	8	36.84	8	36.94	37.00	0	4,935	0.00%
2023/06/14	13	36.90	7	37.29	37.25	6	4,851	0.12%
2023/06/13	9	36.38	1	35.85	36.25	8	4,776	0.17%
2023/06/12	1	35.20	0	0.00	35.15	1	4,671	0.02%
2023/06/09	0	0.00	1	35.40	35.50	-1	4,651	-0.02%
2023/06/08	7	35.13	4	35.36	35.20	3	4,666	0.06%
2023/06/07	4	34.98	4	35.41	35.25	0	4,628	0.00%
2023/06/06	19	34.90	19	34.89	34.85	0	4,623	0.00%
2023/06/05	15	36.46	2	36.53	36.25	13	4,534	0.29%
2023/06/02	6	36.78	2	36.95	36.50	4	4,507	0.09%
2023/06/01	8	36.38	4.3	36.60	36.60	3.7	4,411	0.08%
2023/05/31	18	36.96	82.4	36.39	37.50	-64.4	4,208	-1.53%
2023/05/30	2	33.90	13	34.03	34.10	-11	3,965	-0.28%
2023/05/29	1	33.50	10	33.25	33.60	-9	3,931	-0.23%
2023/05/26	12.1	32.32	0	0.00	32.20	12.1	3,955	0.31%
2023/05/25	7.1	32.86	0	0.00	32.75	7.1	3,937	0.18%
2023/05/24	0.2	33.45	0	0.00	33.35	0.2	3,909	0.00%
2023/05/23	13	33.45	1	33.60	33.40	12	3,899	0.31%
2023/05/22	5	33.63	0	0.00	33.60	5	3,892	0.13%
2023/05/19	12	33.10	3	33.85	33.20	9	3,870	0.23%
2023/05/18	3	33.88	1	33.80	33.55	2	3,825	0.05%
2023/05/17	5	33.55	20	33.32	33.70	-15	3,759	-0.40%
2023/05/16	2	32.15	12	32.01	32.05	-10	3,697	-0.27%
2023/05/15	11	30.69	0	0.00	30.80	11	3,630	0.30%
2023/05/12	0	0.00	10	30.78	31.60	-10	3,613	-0.28%
2023/05/11	26	30.79	0	0.00	30.40	26	3,575	0.73%
2023/05/10	3	32.05	0	0.00	32.85	3	3,520	0.09%
2023/05/09	8	32.62	0	0.00	32.55	8	3,515	0.23%
2023/05/08	2	33.00	0	0.00	32.80	2	3,481	0.06%
2023/05/04	12	32.86	0	0.00	32.70	12	3,461	0.35%
2023/05/03	13	33.00	3	32.90	33.00	10	3,460	0.29%
2023/05/02	1	33.40	0	0.00	33.50	1	3,433	0.03%
2023/04/28	3	34.08	22	33.55	34.10	-19	3,391	-0.56%
2023/04/27	10	32.66	16	32.56	32.45	-6	3,290	-0.18%
2023/04/26	10	32.06	30	32.23	32.10	-20	3,249	-0.62%
2023/04/25	14	33.27	0	0.00	32.55	14	3,231	0.43%
2023/04/24	13	34.14	25	34.04	34.15	-12	3,180	-0.38%
2023/04/21	20	33.01	5	32.16	32.25	15	3,114	0.48%
2023/04/20	15	32.69	5	33.00	32.90	10	3,084	0.32%
2023/04/19	20	33.85	21	33.99	33.70	-1	3,037	-0.03%
2023/04/18	4	34.30	1	34.40	34.00	3	2,983	0.10%
2023/04/17	10	34.16	2	34.80	34.75	8	2,940	0.27%
2023/04/14	12	33.99	4	34.25	34.00	8	2,853	0.28%
2023/04/13	16	33.84	2	34.05	33.80	14	2,810	0.50%
2023/04/12	32	34.49	30	34.69	34.90	2	2,666	0.08%
2023/04/11	3	32.47	52	32.70	33.90	-49	2,291	-2.14%
2023/04/07	5	30.70	0	0.00	30.60	5	2,001	0.25%
2023/04/06	10	30.26	1	30.30	30.55	9	1,954	0.46%
2023/03/31	21	31.39	14	31.16	31.25	7	1,893	0.37%
2023/03/30	27	32.40	93	33.06	31.45	-66	1,736	-3.80%
2023/03/29	2	30.33	1	31.05	30.35	1	1,304	0.08%
2023/03/28	10	31.02	4	31.15	31.30	6	1,269	0.47%
2023/03/27	41	31.68	24	32.13	32.40	17	1,205	1.41%
2023/03/24	7	30.30	7	30.29	31.05	0	1,020	0.00%
2023/03/23	1	29.10	0	0.00	28.90	1	875	0.11%
2023/03/22	4	28.70	0	0.00	28.70	4	846	0.47%
2023/03/20	0	0.00	1	28.40	28.40	-1	844	-0.12%
2023/03/17	1	28.20	0	0.00	28.05	1	831	0.12%
2023/03/16	1	27.75	1	27.40	27.90	0	819	0.00%
2023/03/10	0	0.00	2	28.15	28.45	-2	745	-0.27%
2023/03/09	0	0.00	5	29.00	28.50	-5	736	-0.68%
2023/03/08	1	29.00	0	0.00	28.80	1	708	0.14%
2023/03/01	0	0.00	1	27.50	27.75	-1	511	-0.20%
2023/02/24	8	26.84	11	27.15	27.40	-3	484	-0.62%
2023/02/23	0	0.00	1	25.60	25.60	-1	424	-0.24%
2023/02/03	0	0.00	12	25.00	25.00	-12	520	-2.31%
2023/02/02	0	0.00	1	25.00	25.00	-1	507	-0.20%
2023/02/01	10	24.85	3	24.95	24.95	7	499	1.40%
2023/01/31	2	24.60	0	0.00	24.70	2	487	0.41%
2023/01/30	1	24.70	0	0.00	24.75	1	485	0.21%
2022/12/27	2	23.70	1	23.90	23.65	1	392	0.25%
2022/12/26	1	23.95	1	23.80	23.75	0	392	0.00%
2022/12/19	1	24.80	0	0.00	24.55	1	390	0.26%
2022/12/13	1	24.25	2	24.15	24.05	-1	367	-0.27%
2022/12/12	1	24.35	0	0.00	24.35	1	364	0.27%
2022/11/23	0	0.00	5	23.54	23.40	-5	391	-1.28%
2022/11/22	0	0.00	6	23.55	23.40	-6	389	-1.54%
2022/11/18	3	24.03	0	0.00	23.95	3	385	0.78%
2022/11/17	1	24.60	1	24.50	24.50	0	374	0.00%
2022/11/16	14	24.47	1	24.00	24.50	13	314	4.14%
2022/11/09	0	0.00	1	24.00	23.15	-1	243	-0.41%
2022/11/07	2	21.60	2	21.70	21.70	0	199	0.00%
2022/10/18	0	0.00	8	20.80	20.70	-8	194	-4.12%
2022/10/13	2	19.95	0	0.00	19.50	2	191	1.04%
2022/10/03	0	0.00	2	21.08	21.00	-2	183	-1.09%
2022/09/28	7	20.01	0	0.00	19.90	7	179	3.90%
2022/09/26	1	20.80	0	0.00	20.60	1	177	0.56%
2022/09/20	0	0.00	1	22.55	22.55	-1	167	-0.60%
2022/09/14	9	23.50	1	23.10	23.75	8	136	5.87%
2022/09/13	0	0.00	11	22.75	22.75	-11	94	-11.65%
2022/09/12	2	20.55	0	0.00	20.70	2	87	2.29%
2022/09/07	3	20.22	0	0.00	20.35	3	88	3.39%
2022/09/06	0	0.00	2	20.60	20.55	-2	89	-2.24%
2022/09/05	14	20.83	0	0.00	20.80	14	89	15.64%
2022/09/02	3	20.88	0	0.00	20.90	3	89	3.36%
2022/09/01	2	21.00	0	0.00	21.05	2	88	2.25%
2022/08/19	0	0.00	2	20.90	20.90	-2	82	-2.42%
2022/08/15	0	0.00	1	21.00	20.70	-1	77	-1.29%
2022/08/12	0	0.00	1	20.10	20.15	-1	74	-1.34%
2022/08/11	3	19.35	0	0.00	19.40	3	71	4.22%
2022/08/04	5	18.71	0	0.00	18.70	5	72	6.88%
2022/08/02	2	18.80	0	0.00	18.70	2	72	2.74%
2022/08/01	0.6	19.22	0	0.00	19.10	0.6	73	0.85%
2022/07/29	0.1	18.95	0	0.00	18.95	0.1	73	0.14%
2022/07/26	0	19.95	0	0.00	19.00	0	74	0.00%
2022/07/21	2	18.90	0	0.00	19.10	2	76	2.62%
2022/07/20	2	18.95	0	0.00	18.95	2	76	2.62%
2022/07/15	3	18.65	0	0.00	18.70	3	77	3.85%
2022/07/06	1	17.35	0	0.00	17.40	1	78	1.27%
2022/06/20	7	20.00	0	0.00	20.05	7	91	7.66%
2022/06/17	0	0.00	2	20.15	20.25	-2	89	-2.24%
2022/06/14	2	20.53	0	0.00	20.75	2	90	2.21%
2022/06/10	2	21.25	0	0.00	21.25	2	91	2.18%
2022/06/08	8	21.65	0	0.00	21.55	8	93	8.59%
2022/05/27	0	0.00	68	21.10	21.05	-68	99	-68.54%
2022/05/24	1	21.10	1	20.80	20.80	0	100	0.00%
2022/05/16	3	20.07	0	0.00	20.45	3	141	2.13%
2022/05/05	1	21.85	0	0.00	21.65	1	143	0.70%
2022/04/29	1	21.70	1	21.75	21.50	0	147	0.00%
2022/04/27	0	21.45	0	0.00	21.50	0	149	0.00%
2022/04/26	1	22.10	0	0.00	22.05	1	148	0.67%
2022/04/25	0	0.00	1	21.90	22.05	-1	149	-0.67%
2022/04/01	0	0.00	2	23.90	23.85	-2	193	-1.03%
2022/03/31	0	0.00	1	23.10	23.10	-1	196	-0.51%
2022/03/10	1	22.70	0	0.00	22.70	1	255	0.39%
2022/02/18	1	24.05	0	0.00	24.80	1	483	0.21%
2022/02/17	1	25.10	0	0.00	24.30	1	488	0.20%
2022/01/17	1	23.20	0	0.00	23.40	1	500	0.20%
2022/01/13	1	23.50	0	0.00	23.45	1	501	0.20%
2022/01/11	0	0.00	1	23.90	23.60	-1	501	-0.20%
2022/01/10	1	23.75	0	0.00	23.90	1	501	0.20%
2022/01/03	0	0.00	1	24.45	24.55	-1	498	-0.20%
2021/12/30	1	25.20	0	0.00	25.10	1	496	0.20%
2021/12/27	0	0.00	1	24.60	24.80	-1	481	-0.21%
2021/12/24	1	24.35	0	0.00	24.45	1	477	0.21%
2021/12/22	1	24.50	0	0.00	24.50	1	473	0.21%
2021/12/16	0	0.00	3	24.00	24.00	-3	458	-0.65%
2021/12/02	0	0.00	2	25.20	24.35	-2	434	-0.46%
2021/11/30	1	24.15	1	23.80	23.80	0	413	0.00%
2021/11/26	0	0.00	1	23.85	23.75	-1	408	-0.25%
2021/11/25	0	0.00	1	24.40	24.30	-1	402	-0.25%
2021/11/24	0	0.00	1	24.95	25.05	-1	390	-0.26%
2021/11/23	5	26.51	1	26.55	26.00	4	370	1.08%
2021/11/22	0	0.00	20	25.05	25.05	-20	268	-7.45%
2021/11/18	10	23.27	0	0.00	23.15	10	238	4.20%
2021/11/17	1	23.50	2	23.50	23.50	-1	237	-0.42%
2021/11/10	0	0.00	1	21.65	21.75	-1	244	-0.41%
2021/11/01	4	21.66	0	0.00	21.70	4	348	1.15%
2021/10/28	2	21.70	0	0.00	21.80	2	357	0.56%
2021/10/26	1	20.35	0	0.00	20.30	1	359	0.28%
2021/10/21	0	0.00	3	20.42	20.30	-3	386	-0.78%
2021/10/18	2	20.15	0	0.00	20.20	2	440	0.45%
2021/10/13	1	19.85	0	0.00	19.80	1	472	0.21%
2021/10/05	5	20.00	0	0.00	20.20	5	541	0.92%
2021/10/04	2	19.90	0	0.00	19.90	2	546	0.37%
2021/09/29	2	21.98	0	0.00	21.95	2	592	0.34%
2021/09/28	1	22.45	0	0.00	22.45	1	707	0.14%
2021/09/24	1	22.50	0	0.00	22.55	1	878	0.11%
2021/09/23	0	0.00	1	22.50	22.45	-1	890	-0.11%
2021/09/16	1	22.30	0	0.00	22.50	1	1,143	0.09%
2021/09/09	1	22.75	0	0.00	22.80	1	1,189	0.08%
2021/09/06	1	22.80	1	23.30	22.90	0	1,210	0.00%
2021/08/20	1	22.30	0	0.00	22.80	1	1,282	0.08%
2021/08/13	2	25.25	1	24.95	24.80	1	1,329	0.08%
2021/08/11	7	27.10	0	0.00	27.10	7	1,318	0.53%
2021/08/06	1	29.60	2	29.23	29.10	-1	1,369	-0.07%
2021/08/05	1	29.85	0	0.00	29.75	1	1,386	0.07%
2021/07/27	1	29.45	0	0.00	28.60	1	1,687	0.06%
2021/07/23	1	29.05	0	0.00	28.90	1	1,913	0.05%
2021/07/22	5	29.32	1	29.25	29.25	4	2,021	0.20%
2021/07/20	0	0.00	1	28.25	28.20	-1	2,574	-0.04%
2021/07/16	0	0.00	2	29.30	29.25	-2	3,015	-0.07%
2021/07/14	3	29.00	0	0.00	28.70	3	3,098	0.10%
2021/07/12	0	0.00	10	28.73	28.60	-10	3,072	-0.33%
2021/07/08	0	0.00	3	29.40	29.30	-3	3,089	-0.10%
2021/07/07	5	29.44	2	29.85	29.10	3	3,172	0.09%
2021/07/06	5	29.91	13	29.68	29.55	-8	3,205	-0.25%
2021/07/05	19	31.33	18	31.08	30.75	1	3,205	0.03%
2021/07/02	9	30.48	2	30.13	30.35	7	3,113	0.22%
2021/06/29	2	28.75	3	29.00	28.70	-1	3,127	-0.03%
2021/06/28	6	29.42	20	29.49	29.30	-14	3,090	-0.45%
2021/06/25	11	28.46	3	27.33	28.75	8	2,977	0.27%
2021/06/24	4	26.91	1	26.70	27.10	3	2,896	0.10%
2021/06/21	1	25.70	0	0.00	25.70	1	2,893	0.03%
2021/06/15	0	0.00	7	27.29	27.30	-7	2,976	-0.24%
2021/06/11	1	26.80	1	26.85	26.70	0	2,974	0.00%
2021/06/04	0	0.00	2	26.55	26.45	-2	3,098	-0.06%
2021/06/01	3	27.47	4	27.33	27.20	-1	3,157	-0.03%
2021/05/28	5	26.60	0.3	26.50	26.50	4.7	3,163	0.15%
2021/05/27	3	25.42	3	25.60	25.65	0	3,177	0.00%
2021/05/20	0	0.00	1	24.50	23.85	-1	3,306	-0.03%
2021/05/19	1	24.25	0	0.00	24.70	1	3,371	0.03%
2021/05/18	0	0.00	14	23.72	24.20	-14	3,384	-0.41%
2021/05/17	4	22.10	5	22.35	22.00	-1	3,417	-0.03%
2021/05/14	2	24.85	2	24.20	24.40	0	3,407	0.00%
2021/05/12	15	23.70	8	25.50	23.70	7	3,362	0.21%
2021/05/11	6.1	26.81	5	27.01	26.05	1.1	3,303	0.03%
2021/05/10	13.2	28.72	0	0.00	28.85	13.2	3,259	0.40%
2021/05/07	3	29.48	11	28.94	29.50	-8	3,243	-0.25%
2021/05/04	14	29.69	16	29.10	29.05	-2	3,133	-0.06%
2021/05/03	2	33.93	4	33.95	32.05	-2	3,037	-0.07%
2021/04/29	7	34.24	10	34.80	35.60	-3	2,929	-0.10%
2021/04/28	13	36.99	11	37.10	36.15	2	2,814	0.07%
2021/04/27	41	38.19	67	38.18	36.70	-26	2,724	-0.95%
2021/04/26	29	37.20	76	37.00	37.50	-47	2,428	-1.94%
2021/04/23	49	33.66	8	33.30	34.10	41	2,190	1.87%
2021/04/22	5	31.54	5	32.25	31.00	0	1,879	0.00%
2021/04/21	4	31.79	8	31.35	32.00	-4	1,776	-0.23%
2021/04/20	0	0.00	1	30.25	30.20	-1	1,716	-0.06%
2021/04/16	1	29.95	0	0.00	29.90	1	2,150	0.05%
2021/04/15	0	0.00	12	29.79	29.65	-12	2,196	-0.55%
2021/04/14	2	29.50	0	0.00	29.65	2	2,202	0.09%
2021/04/13	12	31.60	0	0.00	30.30	12	2,196	0.55%
2021/04/12	1	30.55	23	30.60	31.40	-22	2,119	-1.04%
2021/04/09	19	30.96	0	0.00	31.25	19	2,102	0.90%
2021/04/07	1	31.15	3	31.07	31.05	-2	2,136	-0.09%
2021/04/06	7	31.66	1	31.80	31.60	6	2,161	0.28%
2021/04/01	7	31.08	6	30.93	30.80	1	2,165	0.05%
2021/03/26	1	29.65	0	0.00	29.70	1	2,284	0.04%
2021/03/25	3	29.70	0	0.00	29.45	3	2,298	0.13%
2021/03/24	0	0.00	1	30.00	29.95	-1	2,293	-0.04%
2021/03/22	2	30.58	0	0.00	30.55	2	2,295	0.09%
2021/03/18	1	30.30	0	0.00	30.35	1	2,284	0.04%
2021/03/11	2	30.30	0	0.00	30.50	2	2,545	0.08%
2021/03/10	5	30.90	2	31.30	30.85	3	2,535	0.12%
2021/03/09	0	0.00	13	30.80	31.00	-13	2,711	-0.48%
2021/03/08	8	31.74	0	0.00	30.90	8	3,035	0.26%
2021/03/05	4	31.48	0	0.00	31.70	4	3,105	0.13%
2021/03/03	6	31.18	3	31.55	31.40	3	3,079	0.10%
2021/03/02	10	31.22	1	31.30	31.20	9	3,070	0.29%
2021/02/26	3	31.30	0	0.00	31.60	3	3,055	0.10%
2021/02/25	5	31.70	0	0.00	31.65	5	3,055	0.16%
2021/02/24	9	32.33	2	32.60	31.45	7	3,056	0.23%
2021/02/23	1	32.00	0	0.00	32.20	1	3,002	0.03%
2021/02/22	2	31.55	3	31.50	31.30	-1	2,963	-0.03%
2021/02/19	0	0.00	5	31.55	31.25	-5	3,010	-0.17%
2021/02/18	0	0.00	18	30.95	30.90	-18	2,976	-0.60%
2021/02/17	10	30.63	0	0.00	30.60	10	2,957	0.34%
2021/02/05	0	0.00	2	29.45	29.45	-2	2,904	-0.07%
2021/02/01	0	0.00	4	27.90	27.85	-4	2,896	-0.14%
2021/01/29	2	28.50	0	0.00	28.25	2	2,886	0.07%
2021/01/28	0	0.00	4	28.60	28.75	-4	2,881	-0.14%
2021/01/21	1	28.40	0	0.00	28.50	1	2,841	0.04%
2021/01/20	1	30.30	11	30.09	28.50	-10	2,826	-0.35%
2021/01/19	12	30.14	0	0.00	30.05	12	2,795	0.43%
2021/01/18	6	30.08	6	30.25	30.15	0	2,785	0.00%
2021/01/15	1	30.00	0	0.00	29.90	1	2,750	0.04%
2021/01/14	0	0.00	8	30.80	30.45	-8	2,724	-0.29%
2021/01/13	9	30.44	1	30.35	30.35	8	2,708	0.30%
2021/01/12	8	30.86	10	31.41	30.50	-2	2,683	-0.07%
2021/01/11	23	32.95	10.2	33.09	32.80	12.8	2,600	0.49%
2021/01/08	1	30.80	21	29.78	31.05	-20	2,231	-0.90%
2021/01/06	5	29.45	1	29.00	29.05	4	2,202	0.18%
2021/01/05	1	29.85	0	0.00	29.85	1	2,182	0.05%
2020/12/30	6	30.90	3	31.22	30.70	3	2,119	0.14%
2020/12/29	3	30.65	2	30.85	30.60	1	2,053	0.05%
2020/12/28	3	30.78	10	31.02	30.60	-7	2,003	-0.35%
2020/12/25	1	30.30	0	0.00	30.00	1	1,906	0.05%
2020/12/24	1	30.40	3	30.40	30.30	-2	1,884	-0.11%
2020/12/23	7	30.48	0	0.00	30.70	7	1,859	0.38%
2020/12/22	0	0.00	2	29.93	30.05	-2	1,751	-0.11%
2020/12/18	1	29.30	1	28.95	28.95	0	1,694	0.00%
2020/12/17	0	0.00	25	29.26	29.00	-25	1,689	-1.48%
2020/12/11	12	30.82	13	30.63	30.80	-1	1,613	-0.06%
2020/12/10	0	0.00	6	30.00	30.50	-6	1,483	-0.40%
2020/12/09	0.2	29.60	4	29.60	29.70	-3.8	1,437	-0.26%
2020/12/08	1	29.50	10	29.40	29.35	-9	1,418	-0.63%
2020/12/07	7	30.66	7	31.03	29.95	0	1,379	0.00%
2020/12/04	4	30.78	8.1	30.76	30.95	-4.1	1,284	-0.32%
2020/12/03	48	30.74	16	30.79	30.80	32	1,192	2.68%
2020/12/02	38	30.68	13	30.95	30.00	25	1,011	2.47%
2020/12/01	0	0.00	3	28.00	28.75	-3	679	-0.44%
2020/11/25	1	26.25	0	0.00	26.05	1	567	0.18%
2020/11/23	0	0.00	12	26.91	27.20	-12	534	-2.24%
2020/11/19	3	26.25	0	0.00	26.15	3	502	0.60%
2020/11/18	23	26.51	3	26.60	26.80	20	483	4.13%
2020/11/16	10	24.65	0	0.00	24.70	10	383	2.61%
2020/11/09	0	0.00	4	23.83	23.95	-4	417	-0.96%
2020/10/29	0	0.00	2	23.40	23.65	-2	468	-0.43%
2020/10/19	1	23.70	0	0.00	23.85	1	506	0.20%
2020/10/06	0	0.00	3	23.65	23.85	-3	606	-0.49%
2020/09/30	1	22.90	0	0.00	23.00	1	659	0.15%
2020/09/28	4	23.39	1	23.10	22.90	3	701	0.43%
2020/09/17	0	0.00	1	24.05	24.00	-1	857	-0.12%
2020/09/14	2	24.25	2	23.80	23.80	0	906	0.00%
2020/08/27	0	0.00	2	23.95	23.90	-2	1,153	-0.17%
2020/08/19	1	24.20	1	24.70	24.00	0	1,291	0.00%
2020/08/18	4	24.58	2	24.50	24.45	2	1,291	0.15%
2020/08/13	1	25.35	0	0.00	24.65	1	1,381	0.07%
2020/08/11	0	0.00	1	25.70	25.70	-1	1,374	-0.07%
2020/08/06	0	0.00	3	26.70	26.75	-3	1,415	-0.21%
2020/07/28	1	25.70	3	26.05	25.65	-2	1,801	-0.11%
2020/07/17	11	27.47	0	0.00	27.05	11	2,035	0.54%
2020/07/15	2	28.48	0.2	27.95	27.95	1.8	2,297	0.08%
2020/07/13	2	28.75	2	28.90	28.90	0	2,321	0.00%
2020/07/09	2	29.30	22	29.20	28.85	-20	2,326	-0.86%
2020/07/08	20	28.70	0	0.00	28.40	20	2,320	0.86%
2020/07/07	1	28.80	30	28.83	28.60	-29	2,329	-1.24%
2020/07/06	10	29.35	0	0.00	29.25	10	2,377	0.42%
2020/07/03	6	31.25	4	31.33	31.25	2	2,400	0.08%
2020/07/02	3	31.20	2	31.05	31.25	1	2,414	0.04%
2020/07/01	0	0.00	0.3	30.60	30.60	-0.3	2,424	-0.01%
2020/06/30	2	30.35	0	0.00	30.40	2	2,484	0.08%
2020/06/22	0	0.00	20	30.35	30.35	-20	2,642	-0.76%
2020/06/19	0	0.00	15	30.15	30.15	-15	2,683	-0.56%
2020/06/18	11	30.25	1	30.00	30.05	10	2,711	0.37%
2020/06/17	26	30.31	33	30.35	30.35	-7	2,708	-0.26%
2020/06/15	1	28.85	1	29.35	28.90	0	2,684	0.00%
2020/06/11	33	29.22	0	0.00	28.90	33	2,747	1.20%
2020/06/10	0	0.00	5	29.55	29.60	-5	2,770	-0.18%
2020/06/09	1	29.90	1	29.95	29.50	0	2,826	0.00%
2020/06/08	31	30.00	0	0.00	30.00	31	2,910	1.07%
2020/06/05	1	30.25	1.3	30.16	30.20	-0.3	3,096	-0.01%
2020/06/04	1	30.05	2	29.80	29.80	-1	3,303	-0.03%
2020/06/03	0	0.00	1	30.15	29.95	-1	3,419	-0.03%
2020/06/02	8	30.23	10	30.04	29.90	-2	3,441	-0.06%
2020/06/01	0	0.00	1	30.00	30.00	-1	3,531	-0.03%
2020/05/29	2	29.50	2	29.55	29.55	0	3,529	0.00%
2020/05/27	0	0.00	6	29.97	29.80	-6	3,566	-0.17%
2020/05/26	4	30.19	8	29.96	30.15	-4	3,598	-0.11%
2020/05/25	0	0.00	6	29.70	29.65	-6	3,625	-0.17%
2020/05/22	14	29.57	44	29.52	29.40	-30	3,632	-0.83%
2020/05/21	0	0.00	1	28.65	28.85	-1	3,586	-0.03%
2020/05/20	2	28.50	2	28.45	28.45	0	3,585	0.00%
2020/05/19	2	28.40	0	0.00	28.35	2	3,587	0.06%
2020/05/18	2	27.98	5	27.82	28.05	-3	3,597	-0.08%
2020/05/15	5	28.06	0	0.00	28.10	5	3,621	0.14%
2020/05/14	4	28.28	5	28.19	28.10	-1	3,652	-0.03%
2020/05/13	1	28.60	0	0.00	28.95	1	3,666	0.03%
2020/05/12	14	28.84	20	28.57	28.55	-6	3,735	-0.16%
2020/05/11	30	29.42	1	30.05	29.20	29	3,846	0.75%
2020/05/08	13	32.47	19	32.47	32.35	-6	3,751	-0.16%
2020/05/07	17	31.31	23	31.28	31.70	-6	3,689	-0.16%
2020/05/06	2	31.00	6	31.10	31.15	-4	3,695	-0.11%
2020/05/05	0	0.00	2	31.60	30.80	-2	3,796	-0.05%
2020/05/04	2	30.65	3	31.07	31.00	-1	3,828	-0.03%
2020/04/30	1	30.65	6	30.78	30.65	-5	3,820	-0.13%
2020/04/29	0	0.00	4	30.83	30.55	-4	3,829	-0.10%
2020/04/28	2	30.25	3	30.28	30.10	-1	3,824	-0.03%
2020/04/27	1	29.90	0	0.00	30.15	1	3,838	0.03%
2020/04/24	16	30.00	3	30.18	29.85	13	3,985	0.33%
2020/04/23	17	30.34	6	30.07	29.95	11	4,109	0.27%
2020/04/22	10	29.75	3	29.68	30.40	7	4,070	0.17%
2020/04/21	1	31.05	34	30.49	30.30	-33	4,030	-0.82%
2020/04/20	3	30.08	28	30.33	29.65	-25	3,886	-0.64%
2020/04/17	3	28.65	2	29.25	28.90	1	3,783	0.03%
2020/04/16	3	29.10	13	29.40	29.20	-10	3,753	-0.27%
2020/04/15	2	28.95	3	28.75	28.70	-1	3,738	-0.03%
2020/04/14	7	28.82	0	0.00	28.70	7	3,759	0.19%
2020/04/13	2	28.75	2	28.30	28.30	0	3,772	0.00%
2020/04/10	10	28.14	2	28.20	28.15	8	3,774	0.21%
2020/04/09	5	28.86	10	28.93	28.50	-5	3,806	-0.13%
2020/04/08	8	28.32	5	28.20	28.30	3	3,832	0.08%
2020/04/07	10	28.25	16	28.12	28.30	-6	3,813	-0.16%
2020/04/06	6	26.88	0	0.00	27.30	6	3,798	0.16%
2020/04/01	8	26.59	4	26.46	26.75	4	3,860	0.10%
2020/03/31	4	26.15	3	26.03	25.90	1	3,832	0.03%
2020/03/30	1	24.10	5	25.20	25.60	-4	3,846	-0.10%
2020/03/27	9	24.95	6	25.29	24.60	3	3,910	0.08%
2020/03/26	1	24.10	12	24.12	24.70	-11	4,088	-0.27%
2020/03/25	25	24.22	11	24.42	24.50	14	4,138	0.34%
2020/03/24	1	21.85	2	22.18	22.40	-1	4,536	-0.02%
2020/03/20	4	20.33	5	20.31	20.95	-1	5,224	-0.02%
2020/03/19	2	19.15	0	0.00	19.05	2	5,205	0.04%
2020/03/18	2	22.13	0	0.00	21.15	2	5,183	0.04%
2020/03/17	1	22.00	25	22.60	21.55	-24	5,188	-0.46%
2020/03/16	2	25.50	148	24.77	23.75	-146	5,178	-2.82%	大賣/鉅額交易
2020/03/13	128	24.60	270	23.97	25.50	-142	5,156	-2.75%	大買/大賣/鉅額交易
2020/03/12	204	27.28	111	26.87	26.60	93	5,101	1.82%	大買/大賣/
2020/03/11	111	30.65	31	31.74	29.50	80	5,018	1.59%	大買/
2020/03/10	34	30.98	102	30.75	31.70	-68	4,819	-1.41%	大賣/
2020/03/09	13	30.32	5	29.90	29.30	8	4,611	0.17%
2020/03/06	1	29.65	50	29.70	29.60	-49	4,509	-1.09%
2020/03/05	8	29.76	27	29.89	29.25	-19	4,481	-0.42%
2020/03/04	5	28.85	0	0.00	29.00	5	4,376	0.11%
2020/03/03	7	29.01	10	29.26	28.95	-3	4,379	-0.07%
2020/03/02	6	27.97	1	27.60	28.00	5	4,328	0.12%
2020/02/27	87	28.72	4	28.10	28.30	83	4,322	1.92%
2020/02/26	76	29.67	13	29.68	29.45	63	4,287	1.47%
2020/02/25	5	28.70	42	28.54	29.35	-37	4,308	-0.86%
2020/02/24	3	29.18	11	29.62	29.15	-8	4,309	-0.19%
2020/02/21	11	29.12	0	0.00	29.05	11	4,353	0.25%
2020/02/20	15	29.46	5	29.45	29.20	10	4,362	0.23%
2020/02/19	0	0.00	26	28.96	29.00	-26	4,380	-0.59%
2020/02/18	47	29.31	28	29.05	29.05	19	4,401	0.43%
2020/02/17	17	29.89	5	29.92	29.50	12	4,414	0.27%
2020/02/14	42	29.55	7	29.98	30.05	35	4,553	0.77%
2020/02/13	24	29.69	3	29.88	29.40	21	4,545	0.46%
2020/02/12	86	29.76	32	29.81	30.10	54	4,483	1.20%
2020/02/11	1	28.60	17	28.62	29.30	-16	4,329	-0.37%
2020/02/10	13	28.06	0	0.00	27.85	13	4,284	0.30%
2020/02/07	7	28.79	0	0.00	28.35	7	4,265	0.16%
2020/02/06	3	29.40	2	29.50	29.45	1	4,221	0.02%
2020/02/05	1	28.00	2	28.13	27.95	-1	4,086	-0.02%
2020/02/03	37	27.15	0	0.00	27.10	37	3,995	0.93%
2020/01/31	2	27.23	2	27.88	27.65	0	3,951	0.00%
2020/01/30	1	28.00	0	0.00	27.10	1	3,915	0.03%
2020/01/20	21	30.13	9	29.96	30.10	12	3,871	0.31%
2020/01/17	5	28.97	14	29.44	29.95	-9	3,698	-0.24%
2020/01/16	1	28.30	0	0.00	28.00	1	3,542	0.03%
2020/01/14	1	28.20	14	28.28	28.10	-13	3,504	-0.37%
2020/01/13	3	27.98	0	0.00	28.00	3	3,481	0.09%
2020/01/10	1	27.70	1	27.95	27.70	0	3,462	0.00%
2020/01/09	3	28.22	0	0.00	28.20	3	3,463	0.09%
2020/01/08	9	27.90	0	0.00	27.90	9	3,434	0.26%
2020/01/07	5	27.60	5	27.75	27.65	0	3,387	0.00%
2020/01/06	5	28.40	22	28.33	28.30	-17	3,354	-0.51%
2020/01/03	14	29.01	1	29.45	28.75	13	3,334	0.39%
2020/01/02	8	29.20	14	29.39	29.50	-6	3,281	-0.18%
2019/12/31	10	28.68	12	28.57	28.65	-2	3,186	-0.06%
2019/12/30	7	28.79	31	28.68	28.55	-24	3,165	-0.76%
2019/12/27	10	29.64	3	29.45	29.10	7	3,122	0.22%
2019/12/26	9	29.08	11	28.85	28.70	-2	3,017	-0.07%
2019/12/25	5	29.55	8	29.65	29.30	-3	2,970	-0.10%
2019/12/24	19	29.94	26	29.97	29.45	-7	2,917	-0.24%
2019/12/23	40	32.29	28	32.21	30.90	12	2,803	0.43%
2019/12/20	12	31.56	9	31.47	31.55	3	2,566	0.12%
2019/12/19	114	31.86	80	32.02	31.50	34	2,484	1.37%	大買/
2019/12/18	56	30.63	64	30.62	31.25	-8	2,032	-0.39%
2019/12/17	21	27.74	59	28.14	28.45	-38	1,697	-2.24%
2019/12/16	0	0.00	1	26.00	26.00	-1	1,343	-0.07%
2019/12/13	1	25.65	1	26.00	25.35	0	1,335	0.00%
2019/12/12	3	25.95	2	26.05	25.85	1	1,329	0.08%
2019/12/11	2	25.55	2	25.63	25.95	0	1,299	0.00%
2019/12/10	2	25.13	4	25.26	25.50	-2	1,276	-0.16%
2019/12/09	0	0.00	3	25.25	25.10	-3	1,270	-0.24%
2019/12/06	6	26.10	3	25.90	25.85	3	1,277	0.23%
2019/12/04	3	26.00	2	25.93	25.50	1	1,393	0.07%
2019/12/03	9	25.15	5	25.61	26.00	4	1,401	0.29%
2019/12/02	0	0.00	3	24.80	24.55	-3	1,382	-0.22%
2019/11/29	0	0.00	1	25.20	25.00	-1	1,388	-0.07%
2019/11/26	4	25.68	1	25.50	25.45	3	1,695	0.18%
2019/11/25	1	25.90	0	0.00	25.60	1	1,705	0.06%
2019/11/22	13	26.72	5	26.66	26.10	8	1,702	0.47%
2019/11/21	0	0.00	3	26.32	26.60	-3	1,595	-0.19%
2019/11/20	4	25.90	3	26.02	25.90	1	1,595	0.06%
2019/11/19	0	0.00	1	25.75	25.40	-1	1,549	-0.06%
2019/11/18	7	26.10	4	26.15	26.00	3	1,553	0.19%
2019/11/14	10	25.85	15	25.82	25.75	-5	1,566	-0.32%
2019/11/13	8	25.64	9	25.73	26.15	-1	1,535	-0.07%
2019/11/11	0	0.00	2	23.65	23.50	-2	1,384	-0.14%
2019/10/29	4	23.43	3	23.58	23.35	1	1,521	0.07%
2019/10/22	1	22.85	0	0.00	22.70	1	1,755	0.06%
2019/10/16	0	0.00	4	22.40	22.35	-4	1,986	-0.20%
2019/10/09	0	0.00	4	22.73	22.50	-4	2,225	-0.18%
2019/10/03	0	0.00	2	24.20	24.10	-2	2,381	-0.08%
2019/10/02	3	24.35	4	24.04	24.35	-1	2,377	-0.04%
2019/10/01	1	23.00	1	23.25	23.85	0	2,369	0.00%
2019/09/26	1	23.45	0	0.00	23.45	1	2,356	0.04%
2019/09/24	9	24.05	0	0.00	24.05	9	2,336	0.39%
2019/09/23	0	0.00	8	24.36	24.30	-8	2,325	-0.34%
2019/09/20	0	0.00	1	25.05	24.80	-1	2,311	-0.04%
2019/09/19	4	24.19	4	24.69	25.40	0	2,281	0.00%
2019/09/17	1	24.55	1	24.60	24.30	0	2,245	0.00%
2019/09/16	0	0.00	1	24.35	24.30	-1	2,238	-0.04%
2019/09/12	0	0.00	0.1	25.00	25.10	-0.1	2,236	0.00%
2019/09/11	3	25.23	1	25.00	24.80	2	2,235	0.09%
2019/09/10	4	25.23	0	0.00	25.25	4	2,220	0.18%
2019/09/09	2	25.75	2	25.50	25.30	0	2,197	0.00%
2019/09/06	7	26.23	28	26.13	26.10	-21	2,168	-0.97%
2019/09/05	6	24.52	10	24.76	24.65	-4	2,049	-0.20%
2019/09/04	0	0.00	2	24.25	24.30	-2	2,015	-0.10%
2019/09/03	2	24.05	0	0.00	23.90	2	2,001	0.10%
2019/09/02	6	24.03	3	24.15	24.30	3	1,984	0.15%
2019/08/30	2	23.75	2	23.68	23.75	0	1,949	0.00%
2019/08/29	7	24.44	10	25.53	22.85	-3	1,900	-0.16%
2019/08/28	3	23.33	0	0.00	23.50	3	1,653	0.18%
2019/08/23	2	23.05	5	23.00	22.80	-3	1,597	-0.19%
2019/08/22	5	22.92	0	0.00	22.90	5	1,561	0.32%
2019/08/21	0	0.00	1	23.15	23.00	-1	1,536	-0.07%
2019/08/20	0	0.00	6	23.02	22.95	-6	1,510	-0.40%
2019/08/19	0	0.00	5	23.00	23.05	-5	1,473	-0.34%
2019/08/16	3	21.93	2	22.35	22.05	1	1,422	0.07%
2019/08/15	2	21.60	3	21.47	21.60	-1	1,405	-0.07%
2019/08/14	6	22.26	4	22.31	22.20	2	1,394	0.14%
2019/08/13	0	0.00	1	21.20	21.20	-1	1,352	-0.07%
2019/08/12	4	21.28	0	0.00	21.00	4	1,357	0.29%
2019/08/06	5	20.30	1	19.30	20.55	4	1,331	0.30%
2019/08/05	11	20.41	1	20.95	19.95	10	1,319	0.76%
2019/07/30	0	0.00	8	22.35	21.05	-8	1,276	-0.63%
2019/07/29	7	22.56	2	23.05	22.55	5	1,252	0.40%
2019/07/26	2	23.33	0	0.00	23.30	2	1,229	0.16%
2019/07/25	10	23.61	2	23.60	23.70	8	1,215	0.66%
2019/07/24	1	23.75	1	24.05	23.00	0	1,155	0.00%
2019/07/23	5	23.11	3	23.22	23.95	2	1,073	0.19%
2019/07/22	15	22.05	3	22.05	21.80	12	974	1.23%
2019/07/19	6	23.45	5	23.37	22.75	1	939	0.11%
2019/07/17	3	22.90	12	22.88	23.10	-9	858	-1.05%
2019/07/16	10	23.25	8	23.08	23.40	2	828	0.24%
2019/07/15	24	22.01	26	22.14	23.00	-2	727	-0.28%
2019/07/12	27	20.88	35	21.06	21.00	-8	649	-1.23%
2019/07/11	5	19.65	13	20.08	20.90	-8	610	-1.31%
2019/07/10	5	18.05	5	18.80	19.00	0	516	0.00%
2019/07/09	6	18.80	0	0.00	18.30	6	507	1.18%
2019/06/27	0	0.00	1	18.10	17.80	-1	615	-0.16%
2019/06/20	8	18.01	0	0.00	18.25	8	610	1.31%
2019/06/19	0	0.00	10	17.95	17.95	-10	598	-1.67%
2019/06/17	10	16.55	0	0.00	16.45	10	582	1.72%
2019/06/13	0	0.00	2	16.85	16.60	-2	578	-0.35%
2019/06/11	0	0.00	4	17.40	17.15	-4	575	-0.69%
2019/06/03	0	0.00	15	17.90	17.85	-15	562	-2.67%
2019/05/27	4	18.45	4	18.45	18.45	0	555	0.00%
2019/05/23	0	0.00	1	18.15	17.60	-1	559	-0.18%
2019/05/21	0	0.00	236	18.29	18.35	-236	552	-42.70%	大賣/鉅額交易
2019/05/20	0	0.00	2.1	18.58	18.15	-2.1	558	-0.38%
2019/05/17	0	0.00	15	19.89	18.85	-15	545	-2.75%
2019/05/15	0	0.00	1	20.00	19.90	-1	519	-0.19%
2019/05/13	0	0.00	3	19.70	19.65	-3	503	-0.60%
2019/05/09	17	19.98	10	20.53	19.70	7	480	1.46%
2019/05/06	5	19.23	5	19.05	19.10	0	422	0.00%
2019/04/29	0	0.00	4	18.85	18.00	-4	369	-1.08%
2019/04/26	0	0.00	6	19.00	18.80	-6	354	-1.69%
2019/04/24	5	19.00	6	19.15	19.05	-1	336	-0.30%
2019/04/22	0	0.00	10	18.70	18.60	-10	312	-3.20%
2019/04/19	4.1	18.11	0	0.00	18.60	4.1	306	1.34%
2019/04/18	6	18.33	18	18.70	18.20	-12	302	-3.97%
2019/04/12	0	0.00	3	16.72	16.60	-3	242	-1.23%
2019/04/11	5	16.80	4	16.84	16.95	1	234	0.43%
2019/04/10	10	16.90	0	0.00	17.00	10	224	4.45%
2019/04/09	0	0.00	2	16.00	16.70	-2	208	-0.96%
2019/04/08	5	15.20	7	16.04	16.00	-2	186	-1.07%
2019/04/03	1	14.75	0	0.00	14.90	1	167	0.60%
2019/04/02	26	15.28	8	14.70	14.85	18	163	10.99%
2019/04/01	2	14.70	5	13.82	14.70	-3	134	-2.24%
2019/03/29	0	0.00	1	13.50	13.40	-1	112	-0.89%
2019/02/22	0	0.00	1	13.55	13.60	-1	120	-0.83%
2019/02/19	0	0.00	1	13.45	13.55	-1	119	-0.84%
2019/02/18	1	13.10	0	0.00	13.10	1	107	0.93%
2019/01/25	0	0.00	2	13.05	13.30	-2	119	-1.68%
2018/12/17	0	0.00	2	12.55	12.65	-2	148	-1.34%
2018/11/21	10	13.18	0	0.00	13.20	10	137	7.26%
2018/11/20	0	0.00	4	13.10	13.20	-4	136	-2.93%
2018/11/05	10	11.93	0	0.00	12.00	10	128	7.79%
2018/10/29	2	10.58	0	0.00	10.65	2	120	1.66%
2018/10/25	5	10.75	0	0.00	10.70	5	135	3.70%
2018/10/24	1	10.85	0	0.00	11.20	1	133	0.75%
2018/10/23	1	11.05	0	0.00	11.00	1	133	0.75%
2018/10/11	0	0.00	3	10.23	10.10	-3	130	-2.30%
2018/10/01	0	0.00	5	12.68	12.60	-5	113	-4.42%
2018/09/27	2	12.60	0	0.00	12.55	2	113	1.76%
2018/09/25	0	0.00	0.1	12.35	12.35	-0.1	114	-0.05%
2018/09/21	0	0.00	1	12.70	12.50	-1	113	-0.88%
2018/09/14	1	12.95	3	12.80	12.90	-2	118	-1.69%
2018/09/12	2	12.75	0	0.00	12.70	2	133	1.49%
2018/09/07	3	13.85	0	0.00	13.80	3	132	2.26%
2018/08/28	4	13.50	0	0.00	13.55	4	198	2.01%
2018/08/22	0	0.00	6	13.65	13.65	-6	207	-2.90%
2018/08/01	3	14.82	0	0.00	14.75	3	303	0.99%
2018/07/12	22	13.60	0	0.00	13.80	22	293	7.51%
2018/07/06	16	13.71	0	0.00	13.75	16	294	5.44%
2018/07/05	0	14.20	0	0.00	14.15	0	294	0.00%
2018/06/26	30	15.00	0	0.00	15.05	30	352	8.52%
2018/06/13	0	0.00	1	16.20	16.10	-1	332	-0.30%
2018/06/07	0	0.00	4	15.90	15.85	-4	306	-1.31%
2018/05/31	0	0.00	6	15.60	15.50	-6	305	-1.96%
2018/05/30	30	15.30	0	0.00	15.15	30	299	10.00%
2018/05/25	2	15.80	0	0.00	15.80	2	290	0.69%
2018/05/17	16	16.58	0	0.00	16.35	16	271	5.88%
2018/05/03	20	14.90	0	0.00	14.90	20	233	8.55%
2018/05/02	2	15.00	0	0.00	15.10	2	234	0.85%
2018/04/27	20	15.20	0	0.00	15.15	20	244	8.18%
2018/04/24	30	15.50	0	0.00	15.50	30	246	12.18%
2018/04/17	0	0.00	4	16.70	16.50	-4	244	-1.64%
2018/04/16	0	0.00	4	16.85	16.70	-4	245	-1.63%
2018/04/10	2	17.20	0	0.00	17.20	2	284	0.70%
2018/04/09	0	0.00	17	17.45	17.15	-17	285	-5.96%
2018/04/03	21	18.26	0	0.00	17.70	21	282	7.44%
2018/03/30	0	0.00	0.3	19.25	17.50	-0.3	229	-0.11%
2018/03/27	0	0.00	6	17.65	17.65	-6	229	-2.61%
2018/03/19	0	0.00	1	19.00	18.45	-1	230	-0.43%
2018/03/16	6	19.15	2	18.80	18.75	4	230	1.74%
2018/03/14	1	18.80	0	0.00	18.65	1	224	0.44%
2018/02/08	1	16.70	0	0.00	16.60	1	271	0.37%
2018/02/06	60	16.20	0	0.00	16.40	60	272	22.05%
2018/02/05	2	17.75	0	0.00	17.85	2	267	0.75%
2018/01/24	1	19.00	0	0.00	18.90	1	313	0.32%
2018/01/19	1	18.65	0	0.00	18.60	1	310	0.32%
2018/01/16	2	18.95	0	0.00	18.80	2	311	0.64%
2018/01/09	2	18.65	0	0.00	18.70	2	329	0.61%
2018/01/05	10	19.60	0	0.00	19.00	10	328	3.04%