正德 (2641)-凱基-大里券商分點個股進出

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

正德

(2641)

可現股當沖

股價
23.40
漲跌
▲1.30
漲幅
+5.88%
成交量
51,607張
產業
上櫃航運類股
299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

正德 (2641)籌碼相關－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	16	23.65	10	23.43	23.40	6	6,660	0.09%
2024/05/27	6.2	21.97	29	21.97	22.10	-22.8	5,913	-0.39%
2024/05/24	6	20.95	12	20.89	20.85	-6	5,715	-0.10%
2024/05/23	0	20.90	1	20.55	20.55	-1	5,732	-0.02%
2024/05/22	0	0.00	6	20.88	20.95	-6	5,743	-0.10%
2024/05/21	2	20.78	1.2	20.93	20.70	0.8	5,776	0.01%
2024/05/20	24	21.20	0	0.00	21.10	24	5,843	0.41%
2024/05/17	1	21.50	0	0.00	21.45	1	5,872	0.02%
2024/05/16	0	0.00	3.4	21.79	21.90	-3.4	5,806	-0.06%
2024/05/15	30	21.32	1	21.25	21.40	29	5,701	0.51%
2024/05/14	9	22.10	40	22.22	21.85	-31	5,556	-0.56%
2024/05/13	71	22.53	49	22.53	22.05	22	5,297	0.42%
2024/05/10	2.2	21.45	39	22.09	22.05	-36.8	4,686	-0.79%
2024/05/09	0	0.00	1	21.15	21.10	-1	4,273	-0.02%
2024/05/08	17	20.79	21	21.07	20.65	-4	4,112	-0.10%
2024/05/07	4	20.70	3	20.63	20.75	1	3,578	0.03%
2024/05/02	5	20.45	14	20.47	20.45	-9	3,462	-0.26%
2024/04/29	17	20.28	18	20.49	20.25	-1	3,376	-0.03%
2024/04/26	1	20.05	21	20.09	20.15	-20	3,322	-0.60%
2024/04/25	20	19.78	0	0.00	19.75	20	3,276	0.61%
2024/04/19	5	20.25	6	20.16	19.90	-1	3,289	-0.03%
2024/04/17	1	19.65	5	19.75	19.65	-4	3,250	-0.12%
2024/04/16	5	19.50	0	0.00	19.45	5	3,365	0.15%
2024/04/09	2	19.55	1	19.65	19.50	1	4,584	0.02%
2024/04/08	1	19.15	0	0.00	19.20	1	4,740	0.02%
2024/04/01	0	0.00	3	19.60	19.60	-3	4,863	-0.06%
2024/03/29	0	0.00	1	19.60	19.65	-1	4,960	-0.02%
2024/03/28	6	19.85	0	0.00	19.80	6	5,149	0.12%
2024/03/27	0	19.95	0	0.00	20.10	0	5,338	0.00%
2024/03/25	23	20.50	0	0.00	20.45	23	5,801	0.40%
2024/03/21	2	20.63	0	0.00	20.70	2	6,049	0.03%
2024/03/19	0	0.00	22	21.18	21.05	-22	6,302	-0.35%
2024/03/18	0.6	19.75	0	0.00	20.15	0.6	6,298	0.01%
2024/03/08	5	20.10	2	20.15	20.10	3	9,505	0.03%
2024/03/06	0	0.00	1	21.25	20.90	-1	10,502	-0.01%
2024/03/05	2	21.25	0	0.00	21.20	2	10,546	0.02%
2024/02/29	2	20.90	1	20.90	20.85	1	10,876	0.01%
2024/02/26	5	20.70	0	0.00	20.70	5	10,769	0.05%
2024/02/22	22	20.70	0	0.00	20.60	22	10,716	0.21%
2024/02/21	1	20.65	0	0.00	20.65	1	10,666	0.01%
2024/02/20	1	20.30	1	20.00	20.20	0	10,585	0.00%
2024/02/19	0	19.75	0	0.00	19.75	0	10,538	0.00%
2024/02/15	0	19.00	0	0.00	19.30	0	10,507	0.00%
2024/02/05	0	0.00	2	18.85	18.90	-2	10,490	-0.02%
2024/02/02	0	0.00	3	19.20	19.10	-3	10,479	-0.03%
2024/02/01	0	0.00	5	19.55	19.55	-5	10,470	-0.05%
2024/01/31	0	0.00	1	19.30	19.25	-1	10,442	-0.01%
2024/01/25	0	0.00	15	20.00	20.05	-15	10,347	-0.14%
2024/01/24	0	0.00	0.3	20.65	20.35	-0.3	10,324	0.00%
2024/01/23	1	20.40	0	0.00	20.45	1	10,295	0.01%
2024/01/18	1	20.25	1	20.30	20.30	0	10,210	0.00%
2024/01/17	1.5	20.31	1.7	20.48	20.05	-0.2	10,185	0.00%
2024/01/15	10	21.00	0	0.00	20.70	10	10,114	0.10%
2024/01/12	1	20.55	1	20.70	20.50	0	10,090	0.00%
2024/01/09	2	20.95	0	0.00	20.90	2	9,992	0.02%
2024/01/08	4	21.95	4	22.08	21.90	0	9,864	0.00%
2024/01/05	25	22.10	26	22.08	22.35	-1	9,784	-0.01%
2024/01/04	22	22.61	135	22.43	22.10	-113	9,533	-1.19%	大賣/鉅額交易
2024/01/03	1	21.65	1	21.80	21.85	0	8,980	0.00%
2024/01/02	5	21.80	5	21.52	21.35	0	8,884	0.00%
2023/12/28	4	21.06	1	20.90	20.90	3	8,674	0.03%
2023/12/27	7	21.62	7	21.49	21.35	0	8,633	0.00%
2023/12/26	9	21.19	4	21.18	21.40	5	8,569	0.06%
2023/12/25	8	21.23	22.3	21.13	20.75	-14.3	8,512	-0.17%
2023/12/22	0	0.00	1	21.80	21.70	-1	8,419	-0.01%
2023/12/21	12.2	21.85	7	21.41	22.05	5.2	8,244	0.06%
2023/12/20	2	20.95	3	20.75	21.10	-1	7,851	-0.01%
2023/12/19	1	20.80	5.5	21.07	20.90	-4.5	7,959	-0.06%
2023/12/18	7	21.13	2	21.18	21.15	5	8,042	0.06%
2023/12/15	1	21.00	4	20.80	20.70	-3	8,243	-0.04%
2023/12/14	3	21.02	6	21.40	20.75	-3	8,290	-0.04%
2023/12/13	21	21.74	30	22.08	21.60	-9	8,142	-0.11%
2023/12/12	1.8	21.85	18.5	21.62	21.50	-16.8	8,381	-0.20%
2023/12/11	3.3	21.82	0	0.00	21.90	3.3	8,306	0.04%
2023/12/08	7	21.92	0	0.00	21.75	7	8,115	0.09%
2023/12/07	7.3	22.26	7	22.14	22.15	0.3	7,802	0.00%
2023/12/06	10	22.32	10	22.77	22.90	0	7,432	0.00%
2023/12/05	65	23.66	43.3	23.39	23.00	21.8	6,875	0.32%
2023/12/04	13	21.61	8	21.96	22.10	5	5,151	0.10%
2023/12/01	15.2	19.44	42.2	19.79	20.10	-27	4,608	-0.58%
2023/11/30	3	18.70	3	18.62	18.30	0	4,029	0.00%
2023/11/29	0	0.00	2	18.15	18.15	-2	3,949	-0.05%
2023/11/28	9.2	18.72	8	18.56	18.45	1.2	3,888	0.03%
2023/11/27	3	18.10	5.2	17.90	17.75	-2.2	3,564	-0.06%
2023/11/24	0	0.00	2	17.60	17.40	-2	3,480	-0.06%
2023/11/20	0.1	17.35	2	17.38	17.40	-1.9	3,473	-0.05%
2023/11/17	1	17.55	1	17.55	17.55	0	3,483	0.00%
2023/11/16	2	17.00	1	17.15	17.30	1	3,469	0.03%
2023/11/10	0	0.00	0.3	16.50	16.60	-0.3	3,597	-0.01%
2023/11/09	0	0.00	23	16.50	16.45	-23	3,573	-0.64%
2023/11/03	0	0.00	1	16.20	16.30	-1	3,552	-0.03%
2023/10/30	23	16.00	0	0.00	16.20	23	3,516	0.65%
2023/10/26	0	0.00	2	16.50	16.35	-2	3,502	-0.06%
2023/10/23	1	16.30	0	0.00	16.30	1	3,507	0.03%
2023/10/19	5	17.08	4	16.96	17.15	1	3,475	0.03%
2023/10/18	2	16.65	0	0.00	16.45	2	3,383	0.06%
2023/10/12	0	0.00	2	17.25	17.45	-2	3,289	-0.06%
2023/10/11	5	17.65	6	17.78	17.35	-1	3,285	-0.03%
2023/10/06	5	17.83	3	17.87	17.75	2	3,249	0.06%
2023/10/05	0.1	17.15	0	0.00	17.05	0.1	3,127	0.00%
2023/10/04	1	17.15	0	0.00	17.00	1	3,117	0.03%
2023/10/02	0	0.00	1	17.15	17.20	-1	3,099	-0.03%
2023/09/28	0	0.00	1.4	17.61	17.60	-1.4	3,061	-0.04%
2023/09/27	2	17.98	2	17.83	17.70	0	3,021	0.00%
2023/09/25	2	17.48	0	0.00	17.50	2	2,995	0.07%
2023/09/21	10	18.19	7	18.16	18.20	3	2,788	0.11%
2023/09/20	18.2	18.19	10	18.34	18.25	8.2	2,606	0.32%
2023/09/19	1	17.60	2	17.50	17.40	-1	2,207	-0.05%
2023/09/18	1	17.15	0	0.00	17.15	1	2,067	0.05%
2023/09/15	1	17.60	37	16.72	17.25	-36	1,984	-1.81%
2023/09/14	2	16.35	10	16.31	16.25	-8	1,588	-0.50%
2023/09/12	1	15.25	0	0.00	15.25	1	1,480	0.07%
2023/09/08	1	15.40	0	0.00	15.40	1	1,492	0.07%
2023/09/06	0	0.00	1	15.65	15.55	-1	1,420	-0.07%
2023/09/05	1	15.95	0	0.00	15.75	1	1,422	0.07%
2023/09/04	1	15.85	0	0.00	15.85	1	1,444	0.07%
2023/08/23	1	15.70	0	0.00	15.70	1	1,366	0.07%
2023/08/22	1	16.10	1	16.25	15.90	0	1,351	0.00%
2023/08/21	5	16.30	0	0.00	16.30	5	1,332	0.38%
2023/08/18	4	16.90	0	0.00	16.85	4	1,276	0.31%
2023/08/17	1	15.75	1	15.75	15.75	0	1,127	0.00%
2023/08/15	0	0.00	0	15.95	15.40	0	1,132	0.00%
2023/08/10	0	0.00	1	16.05	16.00	-1	1,133	-0.09%
2023/07/28	0	0.00	1	16.90	16.75	-1	1,160	-0.09%
2023/07/27	1	16.35	0	0.00	16.60	1	1,138	0.09%
2023/07/07	0	0.00	3	17.60	17.65	-3	1,272	-0.24%
2023/07/04	3	18.35	0	0.00	18.20	3	1,366	0.22%
2023/07/03	0	0.00	1	18.00	18.10	-1	1,364	-0.07%
2023/06/27	2	17.72	0	0.00	17.60	2	1,382	0.14%
2023/06/08	1	18.20	1	18.10	18.10	0	2,137	0.00%
2023/06/02	0	0.00	5	17.63	17.65	-5	2,952	-0.17%
2023/05/31	0	0.00	1	17.65	17.70	-1	3,567	-0.03%
2023/05/29	1	17.80	0	0.00	17.80	1	4,304	0.02%
2023/05/02	12	18.80	2	18.75	18.95	10	5,119	0.20%
2023/04/25	0	0.00	0.4	18.40	18.30	-0.4	5,092	-0.01%
2023/04/18	10	20.10	0	0.00	19.80	10	5,073	0.20%
2023/04/14	1	20.00	0	0.00	20.00	1	5,076	0.02%
2023/04/07	10	20.18	0	0.00	20.40	10	5,159	0.19%
2023/04/06	1	20.25	18	20.15	20.10	-17	5,278	-0.32%
2023/03/31	0	0.00	2	19.55	19.50	-2	5,464	-0.04%
2023/03/29	3	20.90	0	0.00	20.80	3	6,237	0.05%
2023/03/28	25	21.08	0	0.00	20.90	25	6,335	0.39%
2023/03/27	5	21.20	1	21.25	21.15	4	6,375	0.06%
2023/03/24	0	0.00	1	20.95	20.95	-1	6,459	-0.02%
2023/03/23	48	21.08	32	21.06	20.90	16	6,468	0.25%
2023/03/22	1	21.70	3	21.57	21.55	-2	6,403	-0.03%
2023/03/21	2	21.65	1	21.55	21.55	1	6,383	0.02%
2023/03/20	0	0.00	3	21.60	21.55	-3	6,354	-0.05%
2023/03/17	3	21.65	67	21.69	21.60	-64	6,332	-1.01%
2023/03/16	24	21.62	13	21.37	21.35	11	6,262	0.18%
2023/03/15	47	21.79	7	21.99	21.50	40	6,172	0.65%
2023/03/14	20	21.73	22	21.62	21.75	-2	6,067	-0.03%
2023/03/13	8	21.75	1	21.75	21.70	7	5,981	0.12%
2023/03/10	45.1	22.20	42	22.14	22.10	3.1	5,862	0.05%
2023/03/09	31	22.12	13	21.80	22.05	18	5,560	0.32%
2023/03/08	21	21.67	19	21.86	21.70	2	5,363	0.04%
2023/03/07	1	21.75	10	21.65	21.75	-9	5,284	-0.17%
2023/03/06	12	21.65	6	21.84	21.65	6	5,180	0.12%
2023/03/03	51.3	21.05	64	21.00	21.05	-12.7	4,936	-0.26%
2023/03/02	36.4	20.62	33	20.38	20.80	3.4	4,655	0.07%
2023/03/01	8	19.71	2	20.03	20.20	6	4,290	0.14%
2023/02/24	7	19.78	8	19.86	19.75	-1	3,972	-0.03%
2023/02/23	6	18.55	3	18.95	18.80	3	3,507	0.09%
2023/02/22	0	0.00	18	18.10	18.05	-18	3,349	-0.54%
2023/02/10	2	17.90	0	0.00	17.85	2	3,797	0.05%
2023/02/08	14	18.13	0	0.00	18.15	14	3,888	0.36%
2023/02/06	1	18.00	0	0.00	18.10	1	3,914	0.03%
2023/02/02	3	18.20	0	0.00	18.40	3	3,892	0.08%
2023/02/01	8	18.23	0	0.00	18.20	8	3,878	0.21%
2023/01/30	18	17.90	0	0.00	18.05	18	3,881	0.46%
2023/01/13	0	0.00	1	17.90	17.75	-1	3,905	-0.03%
2023/01/12	0	0.00	10	17.90	17.85	-10	3,916	-0.26%
2023/01/03	0	0.00	1	18.50	18.55	-1	3,981	-0.03%
2022/12/27	36	18.93	22	19.20	19.00	14	4,072	0.34%
2022/12/26	63	19.47	33	20.18	19.25	30	4,017	0.75%
2022/12/23	46	20.03	74	20.24	20.10	-28	3,879	-0.72%
2022/12/22	41	19.95	18.6	20.41	20.00	22.4	3,675	0.61%
2022/12/21	1	18.65	2	18.63	18.85	-1	3,074	-0.03%
2022/12/20	2	18.50	0	0.00	18.05	2	2,964	0.07%
2022/12/16	7	18.04	7	18.00	18.20	0	2,863	0.00%
2022/12/15	1	17.95	1	17.95	17.95	0	2,802	0.00%
2022/12/13	3	17.95	0	0.00	17.85	3	2,843	0.11%
2022/12/05	0	0.00	4	18.33	18.35	-4	3,060	-0.13%
2022/12/02	5	18.38	5	18.35	18.30	0	3,059	0.00%
2022/12/01	10	18.70	3	18.70	18.45	7	3,063	0.23%
2022/11/30	5	18.40	7	18.41	18.25	-2	3,197	-0.06%
2022/11/28	4	17.98	2	18.20	18.10	2	3,176	0.06%
2022/11/25	9	18.28	3	18.28	18.10	6	3,175	0.19%
2022/11/24	5	18.20	10	18.05	18.05	-5	3,130	-0.16%
2022/11/23	7	17.99	1	18.05	18.10	6	3,101	0.19%
2022/11/18	0	0.00	10	17.75	17.60	-10	3,090	-0.32%
2022/11/16	22	18.07	12	18.07	17.90	10	3,076	0.33%
2022/11/15	5	17.75	10	17.83	17.85	-5	3,021	-0.17%
2022/11/14	0	0.00	10	17.75	17.80	-10	3,031	-0.33%
2022/11/11	15	17.70	0	0.00	17.35	15	3,064	0.49%
2022/11/10	1	17.40	2	17.75	17.40	-1	3,050	-0.03%
2022/11/09	4	17.38	5	17.38	17.60	-1	3,042	-0.03%
2022/11/08	15	17.39	13	17.49	17.50	2	3,046	0.07%
2022/11/04	2	14.90	2	15.00	15.00	0	2,991	0.00%
2022/11/03	0	0.00	2	14.70	14.60	-2	3,023	-0.07%
2022/11/02	2	14.80	0	0.00	14.80	2	3,047	0.07%
2022/09/30	1	14.95	1	15.65	15.65	0	3,322	0.00%
2022/09/29	1	15.80	2	16.10	15.60	-1	3,303	-0.03%
2022/09/28	3	17.23	3	15.93	15.90	0	3,291	0.00%
2022/09/27	0	0.00	1	17.60	17.60	-1	3,261	-0.03%
2022/09/23	2	18.65	1	18.40	18.40	1	3,303	0.03%
2022/09/22	2	18.50	2	18.53	18.40	0	3,301	0.00%
2022/09/21	2	18.35	2	18.60	18.50	0	3,271	0.00%
2022/09/15	10	18.80	10	18.65	18.65	0	3,356	0.00%
2022/09/13	0	0.00	1	18.35	18.20	-1	3,287	-0.03%
2022/09/12	0	0.00	1	18.45	18.30	-1	3,354	-0.03%
2022/09/08	0	0.00	1	18.10	18.15	-1	3,353	-0.03%
2022/08/30	20	19.80	5	19.80	19.75	15	3,418	0.44%
2022/08/26	15	20.24	0	0.00	20.45	15	3,665	0.41%
2022/08/25	5	20.30	0	0.00	20.20	5	3,735	0.13%
2022/08/24	0	0.00	1	20.45	20.20	-1	3,797	-0.03%
2022/08/23	1	20.40	0	0.00	20.40	1	3,882	0.03%
2022/08/22	5	20.86	0	0.00	20.75	5	3,942	0.13%
2022/08/19	1	21.30	1	21.40	21.30	0	4,037	0.00%
2022/08/18	3	21.67	6	21.71	21.60	-3	4,197	-0.07%
2022/08/17	0	0.00	6	21.30	21.30	-6	4,486	-0.13%
2022/08/16	8	21.27	0	0.00	21.00	8	5,185	0.15%
2022/08/15	4	21.40	40	21.39	21.40	-36	5,704	-0.63%
2022/08/12	31	20.94	1	21.35	21.00	30	5,737	0.52%
2022/08/11	7	21.55	1	22.05	21.10	6	5,705	0.11%
2022/08/10	1	22.10	0	0.00	22.25	1	5,615	0.02%
2022/08/05	0	0.00	1	21.00	21.15	-1	5,949	-0.02%
2022/08/02	1	21.10	1	20.95	20.95	0	6,499	0.00%
2022/08/01	1	21.30	2	21.50	21.45	-1	6,823	-0.01%
2022/07/28	0	0.00	1	20.95	21.00	-1	6,925	-0.01%
2022/07/27	0	0.00	2	20.98	21.00	-2	7,057	-0.03%
2022/07/26	1	20.75	0	0.00	20.55	1	7,094	0.01%
2022/07/25	0	0.00	1	20.90	20.85	-1	7,224	-0.01%
2022/07/22	3	21.35	6	21.47	21.30	-3	7,252	-0.04%
2022/07/21	3	21.32	5	21.59	21.45	-2	7,275	-0.03%
2022/07/20	2	21.00	1	20.60	20.55	1	7,172	0.01%
2022/07/19	3	20.77	11	20.90	20.75	-8	7,213	-0.11%
2022/07/18	2	20.28	2	20.30	20.30	0	7,394	0.00%
2022/07/15	4	19.90	3	19.98	19.85	1	7,874	0.01%
2022/07/14	2	20.20	2	20.35	20.30	0	8,433	0.00%
2022/07/12	1	19.70	1	19.50	19.50	0	8,568	0.00%
2022/07/11	2	20.45	2	20.75	20.75	0	8,775	0.00%
2022/07/08	1	20.30	1	20.50	20.25	0	8,746	0.00%
2022/07/07	0	0.00	2	19.58	19.60	-2	8,715	-0.02%
2022/07/06	4	19.50	3	19.87	19.25	1	8,701	0.01%
2022/07/05	1	19.35	1	19.50	19.80	0	8,673	0.00%
2022/07/04	3	19.17	3	19.17	18.95	0	8,633	0.00%
2022/07/01	12	20.03	2	20.58	18.35	10	8,597	0.12%
2022/06/28	7	21.99	3	22.03	22.05	4	8,488	0.05%
2022/06/27	1	22.30	7	22.31	22.65	-6	8,445	-0.07%
2022/06/24	2	21.23	2	21.45	21.10	0	8,368	0.00%
2022/06/21	0	0.00	1	22.50	22.60	-1	8,228	-0.01%
2022/06/20	3	22.93	2	22.33	21.85	1	8,209	0.01%
2022/06/17	2	24.58	13	24.50	24.50	-11	8,150	-0.13%
2022/06/16	6	25.66	2	24.70	24.70	4	8,116	0.05%
2022/06/15	0	0.00	2	26.38	25.80	-2	8,090	-0.02%
2022/06/14	2	25.63	0	0.00	26.20	2	8,101	0.02%
2022/06/13	2	26.30	2	26.48	26.20	0	8,125	0.00%
2022/06/10	3	26.83	2	26.88	27.10	1	8,179	0.01%
2022/06/09	2	27.30	0	0.00	27.25	2	8,272	0.02%
2022/06/08	11	28.50	1	28.35	28.20	10	8,387	0.12%
2022/06/07	1	27.90	0	0.00	27.95	1	8,951	0.01%
2022/06/06	6	28.39	4	28.55	27.85	2	9,080	0.02%
2022/06/02	2	28.10	6	28.21	28.10	-4	8,915	-0.04%
2022/06/01	10	27.81	15	27.84	27.80	-5	8,917	-0.06%
2022/05/31	9	27.86	7	27.86	27.60	2	8,966	0.02%
2022/05/30	10	27.86	13	28.05	27.85	-3	8,944	-0.03%
2022/05/27	32	27.94	35	27.85	27.95	-3	8,946	-0.03%
2022/05/26	51	27.56	54	28.41	27.55	-3	8,873	-0.03%
2022/05/25	18	28.41	8	28.83	28.10	10	8,844	0.11%
2022/05/24	24	29.30	15	28.72	27.95	9	8,682	0.10%
2022/05/23	3	28.15	12	28.84	29.20	-9	8,198	-0.11%
2022/05/20	2	27.20	2	27.45	26.55	0	7,780	0.00%
2022/05/19	1	26.30	1	26.45	26.50	0	8,350	0.00%
2022/05/18	2	27.20	1	27.55	27.10	1	8,610	0.01%
2022/05/17	6	27.51	3	27.82	27.00	3	8,591	0.03%
2022/05/16	26	27.89	27	28.23	27.85	-1	8,537	-0.01%
2022/05/13	5	27.90	4	27.74	27.90	1	8,370	0.01%
2022/05/12	19	26.47	20	27.78	26.40	-1	8,236	-0.01%
2022/05/11	24	27.61	23	28.25	27.60	1	8,146	0.01%
2022/05/10	4	28.21	5	28.23	28.30	-1	8,051	-0.01%
2022/05/09	5	28.08	3	28.45	27.50	2	7,716	0.03%
2022/05/06	0	0.00	1	26.90	27.25	-1	7,472	-0.01%
2022/05/04	4	27.09	3	26.78	26.65	1	7,360	0.01%
2022/05/03	2	26.08	0	0.00	26.25	2	7,223	0.03%
2022/04/29	1	26.35	6	26.55	26.60	-5	7,176	-0.07%
2022/04/28	1	25.60	1	26.20	25.40	0	7,045	0.00%
2022/04/27	3	25.63	3	25.72	25.70	0	7,001	0.00%
2022/04/26	13	25.25	13	26.50	25.25	0	6,929	0.00%
2022/04/25	2	26.40	3	26.28	26.15	-1	6,858	-0.01%
2022/04/22	67	27.88	79	27.56	27.90	-12	6,767	-0.18%
2022/04/21	10	27.86	9	28.06	27.50	1	6,514	0.02%
2022/04/20	13	27.43	11	27.22	27.25	2	6,020	0.03%
2022/04/19	6	26.42	5	26.68	26.00	1	5,455	0.02%
2022/04/18	4	26.13	2	26.63	26.00	2	5,365	0.04%
2022/04/15	8	26.78	2	26.95	26.65	6	5,301	0.11%
2022/04/08	2	25.10	2	25.23	25.20	0	5,085	0.00%
2022/03/29	0	0.00	2	25.50	25.30	-2	5,158	-0.04%
2022/03/28	2	25.40	1	25.00	25.45	1	5,186	0.02%
2022/03/16	1	26.85	1	25.75	25.75	0	5,666	0.00%
2022/03/15	21	26.42	19	27.60	26.40	2	5,739	0.03%
2022/03/14	29	27.42	29	28.17	27.40	0	6,009	0.00%
2022/03/11	1	27.50	1	27.65	27.75	0	6,107	0.00%
2022/03/10	9	27.63	10	27.79	27.45	-1	6,342	-0.02%
2022/03/09	0	0.00	1	26.80	26.85	-1	6,248	-0.02%
2022/03/08	0	0.00	7	25.39	24.45	-7	6,561	-0.11%
2022/03/07	1	27.20	2	27.13	26.15	-1	6,698	-0.01%
2022/03/04	1	26.90	1	27.30	26.80	0	6,676	0.00%
2022/03/03	1	26.90	2	27.05	26.90	-1	6,587	-0.02%
2022/03/02	1	26.75	1	27.50	26.65	0	6,562	0.00%
2022/03/01	31	26.77	27	26.89	26.75	4	6,521	0.06%
2022/02/25	35	27.65	45	26.71	26.45	-10	6,516	-0.15%
2022/02/24	1	27.05	3	27.22	25.95	-2	6,378	-0.03%
2022/02/23	4	27.04	2	26.93	26.80	2	6,187	0.03%
2022/02/22	3	26.52	1	26.30	25.55	2	5,976	0.03%
2022/02/21	23	28.38	14	27.79	27.10	9	5,867	0.15%
2022/02/18	3	27.27	2.1	26.11	27.40	0.9	5,266	0.02%
2022/02/17	1	25.25	0	0.00	24.95	1	5,037	0.02%
2022/02/15	0	0.00	2	25.05	24.60	-2	5,092	-0.04%
2022/02/14	3	24.80	2	24.73	24.15	1	5,127	0.02%
2022/02/09	1	24.65	0	0.00	24.75	1	5,303	0.02%
2022/02/07	0	0.00	2	23.80	24.25	-2	5,404	-0.04%
2022/01/24	1	22.60	2	22.25	22.70	-1	5,852	-0.02%
2022/01/20	0	0.00	1	23.80	23.90	-1	6,069	-0.02%
2022/01/18	1	24.35	0	0.00	24.20	1	6,226	0.02%
2022/01/05	0	0.00	10	26.00	26.00	-10	6,984	-0.14%
2022/01/04	0	0.00	10	25.89	26.25	-10	7,077	-0.14%
2022/01/03	1	26.10	11	26.00	26.00	-10	7,288	-0.14%
2021/12/27	0	0.00	1	26.55	26.55	-1	7,914	-0.01%
2021/12/22	1	27.20	0	0.00	27.20	1	8,728	0.01%
2021/12/21	2	27.68	3	27.73	27.70	-1	8,795	-0.01%
2021/12/20	1	27.20	0	0.00	27.20	1	8,831	0.01%
2021/12/17	1	27.35	1	28.25	27.30	0	9,031	0.00%
2021/12/16	1	27.65	0	0.00	27.00	1	9,003	0.01%
2021/12/15	0	0.00	2	27.30	27.45	-2	9,032	-0.02%
2021/12/14	2	26.73	1	27.60	26.40	1	9,131	0.01%
2021/12/13	11	27.55	11	27.95	27.55	0	9,190	0.00%
2021/12/10	1	28.00	1	28.00	27.70	0	9,365	0.00%
2021/12/09	47	28.55	52	28.54	28.55	-5	9,744	-0.05%
2021/12/08	54	30.33	34	28.64	28.70	20	10,493	0.19%
2021/12/07	1	28.10	3	28.60	28.60	-2	10,467	-0.02%
2021/12/06	4	28.38	2	28.58	28.05	2	10,500	0.02%
2021/12/03	15	27.18	2	27.50	27.85	13	10,798	0.12%
2021/12/02	18	27.07	9	26.27	27.70	9	11,084	0.08%
2021/12/01	2	25.65	0	0.00	25.20	2	10,766	0.02%
2021/11/30	0	0.00	2	24.95	25.15	-2	10,804	-0.02%
2021/11/29	1	24.05	0	0.00	23.95	1	11,090	0.01%
2021/11/24	1	25.15	0	0.00	25.10	1	12,170	0.01%
2021/11/23	0	0.00	6	24.78	24.60	-6	12,260	-0.05%
2021/11/22	0	0.00	1	24.70	24.55	-1	12,503	-0.01%
2021/11/19	1	24.35	0	0.00	24.10	1	12,922	0.01%
2021/11/18	0	0.00	3	24.73	24.65	-3	14,116	-0.02%
2021/11/17	4	24.53	0	0.00	24.40	4	14,350	0.03%
2021/11/16	0	0.00	8	25.21	25.20	-8	14,757	-0.05%
2021/11/15	1	24.50	0	0.00	24.55	1	15,150	0.01%
2021/11/12	1	24.25	1	24.60	24.55	0	15,423	0.00%
2021/11/11	5	24.74	1	25.40	24.15	4	15,475	0.03%
2021/11/10	3	25.23	0	0.00	25.00	3	15,496	0.02%
2021/11/09	1	25.05	13	25.50	25.25	-12	15,539	-0.08%
2021/11/08	0	0.00	2	25.25	25.60	-2	15,507	-0.01%
2021/11/05	28	24.71	24	24.76	24.70	4	15,570	0.03%
2021/11/04	5	25.66	5	25.28	24.95	0	15,748	0.00%
2021/11/03	10	25.10	0	0.00	25.00	10	16,000	0.06%
2021/11/02	3	24.28	1	24.30	24.10	2	16,119	0.01%
2021/11/01	0	0.00	6	23.85	23.85	-6	16,160	-0.04%
2021/10/29	7	23.90	8	23.96	24.00	-1	16,394	-0.01%
2021/10/28	11	23.18	6	23.72	23.15	5	16,348	0.03%
2021/10/27	0	0.00	3	23.25	23.10	-3	16,437	-0.02%
2021/10/26	2	24.08	10	24.05	24.15	-8	16,674	-0.05%
2021/10/25	11	24.47	0	0.00	24.55	11	17,640	0.06%
2021/10/22	0	0.00	1	23.80	23.90	-1	18,384	-0.01%
2021/10/21	1	25.20	2	25.48	25.10	-1	18,581	-0.01%
2021/10/20	1	25.25	1	25.80	25.05	0	18,885	0.00%
2021/10/19	3	25.40	1	25.90	25.30	2	19,323	0.01%
2021/10/18	0	0.00	1	25.75	25.60	-1	19,533	-0.01%
2021/10/15	1	26.75	1	26.60	26.60	0	19,614	0.00%
2021/10/14	2	26.80	2	27.45	26.95	0	19,720	0.00%
2021/10/13	17	26.94	17	27.40	26.90	0	19,826	0.00%
2021/10/12	5	27.82	6	27.31	27.15	-1	20,621	0.00%
2021/10/08	13	29.18	13	29.31	29.05	0	21,043	0.00%
2021/10/07	7	28.39	11	28.60	28.75	-4	21,240	-0.02%
2021/10/06	25	26.90	20	28.05	26.85	5	21,310	0.02%
2021/10/05	3	27.73	5	27.58	28.05	-2	21,796	-0.01%
2021/10/04	37	27.53	33	29.60	27.40	4	22,851	0.02%
2021/10/01	2	29.58	4	30.86	29.45	-2	23,762	-0.01%
2021/09/30	5	31.38	3	31.68	32.30	2	23,665	0.01%
2021/09/29	22	30.93	22	31.15	30.70	0	23,390	0.00%
2021/09/28	3	30.98	2	31.18	30.90	1	23,142	0.00%
2021/09/27	4	32.20	4	32.10	32.15	0	23,091	0.00%
2021/09/24	9	32.06	9	32.11	31.80	0	23,066	0.00%
2021/09/23	7	31.86	7	31.35	31.25	0	22,904	0.00%
2021/09/22	1	30.80	1	31.30	30.80	0	22,879	0.00%
2021/09/17	1	31.80	1	32.30	31.90	0	22,903	0.00%
2021/09/15	58	32.90	58.1	33.10	32.90	-0.1	23,064	0.00%
2021/09/14	14	34.21	8	35.09	33.25	6	22,983	0.03%
2021/09/13	11	34.68	30.5	34.37	34.00	-19.5	22,752	-0.09%
2021/09/10	39	32.89	38	33.01	32.90	1	21,908	0.00%
2021/09/09	4	32.76	5	32.93	33.20	-1	21,731	0.00%
2021/09/08	7	32.94	7	32.58	33.50	0	23,027	0.00%
2021/09/07	30	32.52	33	31.42	33.00	-3	23,003	-0.01%
2021/09/06	36	30.58	39	32.23	30.45	-3	23,214	-0.01%
2021/09/03	7	32.45	5	32.51	32.50	2	24,103	0.01%
2021/09/02	4	33.08	2	32.70	32.35	2	24,588	0.01%
2021/09/01	11	32.48	7	32.29	32.15	4	25,642	0.02%
2021/08/31	53	33.64	41	32.61	33.70	12	25,473	0.05%
2021/08/30	33	33.62	43	32.82	32.25	-10	24,929	-0.04%
2021/08/27	6	32.14	1.3	32.10	31.60	4.7	24,753	0.02%
2021/08/26	32	33.02	32	33.86	32.90	0	24,819	0.00%
2021/08/25	8	32.59	2	33.00	33.00	6	24,933	0.02%
2021/08/24	13	34.42	9	34.43	33.05	4	24,684	0.02%
2021/08/23	1	32.35	9	32.93	33.05	-8	23,856	-0.03%
2021/08/20	63	29.24	74	28.50	30.05	-11	23,897	-0.05%
2021/08/19	22	27.42	22	28.04	27.35	0	23,541	0.00%
2021/08/18	0	0.00	0.5	27.10	27.85	-0.5	23,196	0.00%
2021/08/17	0	0.00	0.3	25.60	25.35	-0.3	23,060	0.00%
2021/08/16	0	0.00	21	27.41	26.50	-21	23,221	-0.09%
2021/08/13	36	28.95	17	29.38	28.50	19	23,251	0.08%
2021/08/12	32	29.19	33	29.40	29.20	-1	23,335	0.00%
2021/08/11	4	28.54	3	29.45	28.90	1	23,456	0.00%
2021/08/10	56	29.90	53	30.70	29.85	3	23,446	0.01%
2021/08/09	50	30.52	2	31.25	30.15	48	23,309	0.21%
2021/08/06	35	31.04	71	30.39	29.45	-36	23,042	-0.16%
2021/08/05	41	28.95	42	30.00	28.95	-1	22,776	0.00%
2021/08/04	1	29.00	0	0.00	28.90	1	22,761	0.00%
2021/08/03	1	30.30	1	30.70	30.05	0	23,116	0.00%
2021/08/02	41	30.50	42	30.95	30.50	-1	23,529	0.00%
2021/07/30	19	31.38	21	32.40	31.00	-2	23,436	-0.01%
2021/07/29	182	32.96	143	31.66	32.45	39	23,153	0.17%	大買/大賣/
2021/07/28	17	30.33	36	30.42	31.35	-19	22,183	-0.09%
2021/07/27	2	29.10	0	0.00	28.50	2	21,414	0.01%
2021/07/26	72	30.25	67	32.00	30.25	5	21,253	0.02%
2021/07/23	2	29.85	5	30.90	31.90	-3	20,960	-0.01%
2021/07/22	4	28.43	1	29.00	29.00	3	20,555	0.01%
2021/07/21	2	30.00	1	34.20	29.80	1	20,412	0.00%
2021/07/20	2	31.90	15	32.72	32.05	-13	20,319	-0.06%
2021/07/19	105	33.82	107	34.99	33.80	-2	20,362	-0.01%	大買/大賣/
2021/07/16	105	37.17	72	35.39	34.80	33	20,887	0.16%	大買/
2021/07/15	59	34.57	64	34.24	35.25	-5	20,726	-0.02%
2021/07/14	10	33.75	6	34.09	32.05	4	21,201	0.02%
2021/07/13	42	36.14	37	40.35	35.60	5	21,217	0.02%
2021/07/12	4	40.79	9	41.39	39.55	-5	21,293	-0.02%
2021/07/09	33	42.39	26.6	42.66	40.00	6.4	20,811	0.03%
2021/07/08	27	38.78	37.5	39.37	41.35	-10.5	19,922	-0.05%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/05	1.5	33.30	0	0.00	33.30	1.5	19,297	0.01%
2021/07/02	11	36.86	0	0.00	35.40	11	19,326	0.06%
2021/07/01	0.6	37.80	15	40.00	37.85	-14.4	19,436	-0.07%
2021/06/30	1	36.00	0	0.00	36.40	1	19,444	0.01%
2021/06/25	6	32.10	0	0.00	33.00	6	19,369	0.03%
2021/06/24	6	37.15	1	34.50	34.55	5	19,282	0.03%
2021/06/23	4	37.15	1.8	38.82	37.15	2.3	19,153	0.01%
2021/06/22	0	0.00	2.3	41.14	41.25	-2.3	19,160	-0.01%
2021/06/21	0	0.00	5	37.50	37.50	-5	19,106	-0.03%
2021/06/17	109	30.24	100	29.07	31.00	9	19,871	0.05%	大買/
2021/06/16	3	27.93	6	28.18	28.20	-3	19,013	-0.02%
2021/06/15	152	25.00	152	23.98	25.65	0	18,641	0.00%	大買/大賣/
2021/06/11	44	22.71	45	23.03	23.35	-1	17,675	-0.01%
2021/06/09	20	21.75	21	22.25	22.35	-1	16,546	-0.01%
2021/06/07	6	18.22	0	0.00	18.50	6	15,091	0.04%
2021/06/04	27	19.05	27	19.90	19.05	0	15,005	0.00%
2021/06/03	5	20.55	12	20.30	19.95	-7	14,947	-0.05%
2021/06/02	37	20.31	31	19.93	20.30	6	14,969	0.04%
2021/06/01	1	18.75	0	0.00	19.70	1	14,676	0.01%
2021/05/31	7	19.32	19	19.47	18.45	-12	14,507	-0.08%
2021/05/28	14	18.38	8	17.80	18.85	6	14,133	0.04%
2021/05/27	18	17.15	18	17.20	17.15	0	13,891	0.00%
2021/05/26	13	17.14	13	17.04	17.10	0	13,821	0.00%
2021/05/25	35	16.95	38	17.35	16.95	-3	13,716	-0.02%
2021/05/24	20	17.76	12	17.11	17.15	8	13,648	0.06%
2021/05/21	1	16.50	1	16.75	16.95	0	13,423	0.00%
2021/05/20	1	17.20	2	16.48	15.80	-1	13,378	-0.01%
2021/05/18	2	15.73	0	0.00	15.95	2	13,434	0.01%
2021/05/17	1	14.50	1	14.50	14.50	0	13,322	0.00%
2021/05/13	0	0.00	16	17.90	17.85	-16	13,086	-0.12%
2021/05/12	1	20.70	1	20.10	19.80	0	12,976	0.00%
2021/05/11	16	23.74	12	24.05	21.95	4	12,889	0.03%
2021/05/10	5	22.67	7	22.10	23.25	-2	12,250	-0.02%
2021/05/07	5	20.55	0	0.00	21.15	5	11,763	0.04%
2021/05/05	0	0.00	1	20.35	19.50	-1	11,686	-0.01%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	2	21.40	0	0.00	21.20	2	11,680	0.02%
2021/04/28	0	0.00	1	21.50	20.10	-1	11,590	-0.01%
2021/04/27	1	21.35	0	0.00	21.60	1	11,524	0.01%
2021/04/26	0	0.00	2	22.00	22.00	-2	11,446	-0.02%
2021/04/22	4	22.30	11	22.02	21.65	-7	11,256	-0.06%
2021/04/21	12	20.46	3.6	20.90	20.90	8.4	10,628	0.08%
2021/04/20	5	18.93	7	18.91	19.00	-2	9,946	-0.02%
2021/04/19	10	16.88	2	17.30	17.30	8	9,070	0.09%
2021/04/16	0	0.00	2	15.18	15.75	-2	8,838	-0.02%
2021/04/15	1	14.70	1	14.65	14.50	0	8,600	0.00%
2021/04/14	1	14.70	0	0.00	14.70	1	8,690	0.01%
2021/04/13	0	0.00	5	14.22	14.40	-5	8,508	-0.06%
2021/04/09	0	0.00	5	13.60	13.55	-5	8,374	-0.06%
2021/04/08	2	14.08	0	0.00	14.00	2	8,624	0.02%
2021/04/06	3	14.00	0	0.00	13.85	3	9,491	0.03%
2021/03/26	2	13.75	2	13.93	13.75	0	10,262	0.00%
2021/03/24	0	0.00	1	13.25	13.55	-1	10,669	-0.01%
2021/03/23	7	14.76	3	14.25	14.20	4	10,514	0.04%
2021/03/22	4	14.95	16	15.24	15.75	-12	10,228	-0.12%
2021/03/19	8	14.31	1	14.85	14.65	7	9,699	0.07%
2021/03/18	2	13.35	0	0.00	13.50	2	9,048	0.02%
2021/03/16	15	13.30	10	13.00	13.00	5	8,728	0.06%
2021/03/15	2	12.13	1	11.90	12.75	1	8,641	0.01%
2021/03/11	0	0.00	4	11.70	11.45	-4	8,519	-0.05%
2021/03/10	0	0.00	5	11.70	11.70	-5	8,482	-0.06%
2021/03/09	1	11.75	10	11.53	11.70	-9	8,488	-0.11%
2021/03/08	19	11.97	10	11.89	11.60	9	8,463	0.11%
2021/03/05	5	11.60	5	11.65	11.60	0	8,269	0.00%
2021/03/03	10	11.35	0	0.00	11.25	10	8,278	0.12%
2021/02/26	0	0.00	1	11.70	11.80	-1	8,292	-0.01%
2021/02/24	0	0.00	1	11.70	11.65	-1	8,230	-0.01%
2021/02/19	0	0.00	4	11.40	11.45	-4	7,984	-0.05%
2021/02/18	0	0.00	1	11.50	11.90	-1	7,847	-0.01%
2021/02/17	0	0.00	1	10.70	10.85	-1	7,553	-0.01%
2021/02/05	5	10.45	5	10.25	10.25	0	7,536	0.00%
2021/02/03	1	10.50	0	0.00	10.30	1	7,537	0.01%
2021/02/02	0	0.00	3	10.72	10.60	-3	7,534	-0.04%
2021/02/01	1	10.25	1	10.30	10.25	0	7,485	0.00%
2021/01/29	7	10.53	6	10.16	10.35	1	7,458	0.01%
2021/01/28	0	0.00	2	10.70	10.45	-2	7,443	-0.03%
2021/01/26	2	10.50	0	0.00	10.45	2	7,487	0.03%
2021/01/25	0	0.00	2	10.83	10.80	-2	7,463	-0.03%
2021/01/21	1	10.15	1	10.40	10.15	0	7,313	0.00%
2021/01/19	7	10.90	6	10.69	10.55	1	7,286	0.01%
2021/01/15	2	11.05	5	11.15	10.95	-3	7,293	-0.04%
2021/01/14	0	0.00	6	11.69	11.90	-6	7,184	-0.08%
2021/01/13	10	11.60	2	11.45	11.25	8	7,071	0.11%
2021/01/12	5	11.49	2	11.65	11.35	3	7,020	0.04%
2021/01/11	0	0.00	1	12.00	12.15	-1	6,897	-0.01%
2021/01/08	2	11.70	2	11.88	11.75	0	6,696	0.00%
2021/01/07	4	11.38	3	11.45	11.55	1	6,585	0.02%
2021/01/05	4	12.80	0	0.00	12.75	4	6,268	0.06%
2021/01/04	42	13.90	44	13.42	13.35	-2	6,143	-0.03%
2020/12/31	17	13.00	18	12.92	13.00	-1	5,767	-0.02%
2020/12/30	4	12.78	4	12.89	12.85	0	5,449	0.00%
2020/12/29	33	13.11	28	12.91	13.30	5	5,219	0.10%
2020/12/28	5	12.30	4	12.19	12.30	1	4,386	0.02%
2020/12/25	3	10.65	5	11.20	11.20	-2	4,162	-0.05%
2020/12/24	5	10.10	13	10.14	10.20	-8	3,836	-0.21%
2020/12/23	8	10.00	0	0.00	10.00	8	3,806	0.21%
2020/12/22	9	10.85	30	10.51	9.90	-21	3,715	-0.57%
2020/12/21	0	0.00	17	9.96	10.55	-17	3,294	-0.52%
2020/12/18	45	9.50	0	0.00	9.61	45	2,919	1.54%
2020/12/10	0	0.00	2	9.05	8.95	-2	2,361	-0.08%
2020/12/09	10	8.95	10	9.36	9.22	0	2,294	0.00%
2020/12/08	0	0.00	3	8.75	8.81	-3	2,102	-0.14%
2020/11/10	5	8.25	0	0.00	8.08	5	2,825	0.18%
2020/11/06	0	0.00	10	8.00	8.02	-10	2,832	-0.35%
2020/11/04	10	8.30	0	0.00	8.10	10	2,823	0.35%
2020/11/03	0	0.00	1	8.25	8.19	-1	2,788	-0.04%
2020/10/30	0	0.00	2	8.15	7.91	-2	2,695	-0.07%
2020/10/28	1	8.14	0	0.00	8.04	1	2,659	0.04%
2020/10/27	7	8.04	5	8.06	8.02	2	2,602	0.08%
2020/10/07	2	8.00	0	0.00	8.02	2	2,322	0.09%
2020/10/05	0	0.00	2	7.94	8.03	-2	2,280	-0.09%
2020/09/21	2	8.00	0	0.00	7.94	2	2,109	0.09%
2020/09/08	0	0.00	2	8.40	8.37	-2	2,006	-0.10%
2020/09/07	3	8.08	9	8.43	8.55	-6	1,935	-0.31%
2020/09/03	3	8.15	0	0.00	8.20	3	1,714	0.17%
2020/09/01	20	8.50	30.1	8.33	8.18	-10.1	1,653	-0.61%
2020/08/28	2	8.00	0	0.00	8.11	2	1,419	0.14%
2020/08/26	0.2	8.01	0	0.00	8.06	0.2	1,234	0.02%
2020/08/18	10	7.47	0	0.00	7.58	10	872	1.15%
2020/08/17	3	7.30	10	7.82	7.82	-7	806	-0.87%
2020/06/08	1	6.66	1	6.73	6.64	0	413	0.00%
2020/02/25	0	0.00	1	6.23	6.27	-1	193	-0.52%
2020/02/21	0	0.00	5	6.37	6.38	-5	193	-2.58%
2020/01/31	10	6.33	5	6.37	6.41	5	169	2.96%
2020/01/15	0	0.00	3	7.02	7.03	-3	157	-1.91%
2020/01/10	0	0.00	10	7.03	7.03	-10	155	-6.44%
2020/01/03	0	0.00	7	7.08	7.10	-7	155	-4.50%
2020/01/02	20	7.13	0	0.00	7.12	20	153	13.03%
2019/12/31	1	7.11	0	0.00	7.11	1	152	0.65%
2019/11/12	10	7.27	0	0.00	7.28	10	201	4.95%
2019/11/06	0	0.00	2	7.30	7.27	-2	215	-0.93%
2019/11/04	2	7.23	0	0.00	7.26	2	221	0.90%
2019/09/04	0	0.00	1	7.89	7.90	-1	646	-0.15%
2019/08/23	0	0.00	7	7.63	7.67	-7	630	-1.11%
2019/08/20	2	7.66	0	0.00	7.66	2	634	0.32%
2019/08/16	5	7.65	0	0.00	7.65	5	632	0.79%
2019/08/14	5	7.61	6	7.56	7.62	-1	640	-0.16%
2019/08/12	0	0.00	10	7.61	7.61	-10	636	-1.57%
2019/08/08	11	7.70	0	0.00	7.66	11	643	1.71%
2019/07/29	15	8.17	14	8.14	8.13	1	701	0.14%
2019/07/18	1	8.25	1	8.42	8.24	0	717	0.00%
2019/05/02	0	0.00	9	8.23	8.70	-9	608	-1.48%
2019/04/30	4	8.01	0	0.00	8.02	4	522	0.77%
2019/04/26	2	8.01	0	0.00	8.00	2	533	0.37%
2019/04/23	3	8.16	3	8.21	8.12	0	551	0.00%
2019/04/19	3	8.06	0	0.00	8.06	3	545	0.55%
2019/03/19	0	0.00	2	8.05	8.06	-2	1,163	-0.17%
2019/02/27	0	0.00	50	7.96	8.00	-50	1,776	-2.81%
2019/02/26	50	7.82	0	0.00	7.92	50	1,771	2.82%
2019/02/25	0	0.00	2	7.80	7.80	-2	1,801	-0.11%
2018/12/20	0	0.00	30.3	9.20	8.74	-30.3	1,905	-1.59%
2018/12/13	4	9.47	0	0.00	9.35	4	1,640	0.24%
2018/12/12	0	0.00	1	9.25	9.20	-1	1,445	-0.07%
2018/12/11	0	0.00	2	9.13	9.13	-2	1,367	-0.15%
2018/12/07	2	9.02	5	8.99	9.40	-3	1,201	-0.25%
2018/12/06	1	8.66	1	8.66	8.55	0	1,071	0.00%
2018/12/05	10	8.87	111	8.77	8.72	-101	1,032	-9.78%	大賣/鉅額交易
2018/12/04	15	8.78	25	8.64	8.70	-10	930	-1.07%
2018/12/03	5	8.05	32	8.03	8.14	-27	813	-3.32%
2018/11/30	5	7.57	5	7.57	7.55	0	748	0.00%
2018/11/29	0	0.00	5	7.55	7.55	-5	754	-0.66%
2018/11/28	10	7.67	0	0.00	7.64	10	759	1.32%
2018/11/23	0	0.00	35	7.51	7.41	-35	725	-4.82%
2018/11/22	0	0.00	5	7.77	7.61	-5	717	-0.70%
2018/11/21	10	7.83	0	0.00	8.00	10	680	1.47%
2018/11/15	201	7.39	99	7.26	7.22	102	611	16.69%	大買/鉅額交易
2018/10/25	0	0.00	10	6.96	6.90	-10	966	-1.03%
2018/10/22	5	7.42	0	0.00	7.43	5	1,015	0.49%
2018/10/18	5	7.58	0	0.00	7.70	5	1,120	0.45%
2018/10/16	5	7.51	0	0.00	7.40	5	1,173	0.43%
2018/10/05	7	7.15	0	0.00	7.12	7	1,125	0.62%
2018/10/01	0	0.00	1	7.40	7.45	-1	1,165	-0.09%
2018/09/28	14	7.34	0	0.00	7.35	14	1,168	1.20%
2018/09/27	10	7.34	0	0.00	7.32	10	1,176	0.85%
2018/09/12	0.3	7.42	0	0.00	7.42	0.3	1,479	0.02%
2018/08/13	12	7.37	0	0.00	7.23	12	2,608	0.46%
2018/08/09	26	7.83	0	0.00	7.89	26	2,614	0.99%
2018/08/07	40	8.20	0	0.00	8.14	40	2,597	1.54%
2018/08/02	0	0.00	37	7.80	7.83	-37	2,517	-1.47%
2018/07/27	37	7.73	0	0.00	7.70	37	2,807	1.32%
2018/07/26	0	0.00	38	7.85	7.71	-38	2,976	-1.28%
2018/07/20	37	7.66	0	0.00	7.52	37	3,204	1.15%
2018/07/19	0	0.00	37	7.99	7.78	-37	3,185	-1.16%
2018/07/10	0	0.00	5	7.01	7.17	-5	2,996	-0.17%
2018/07/09	5	7.01	0	0.00	6.99	5	2,986	0.17%
2018/06/19	25	7.87	0	0.00	7.85	25	2,838	0.88%
2018/06/15	0	0.00	15	8.16	8.06	-15	2,811	-0.53%
2018/06/14	0	0.00	12	8.28	8.20	-12	2,770	-0.43%
2018/06/13	0	0.00	1	8.29	8.15	-1	2,717	-0.04%
2018/06/12	5	8.88	26	8.88	8.73	-21	2,662	-0.79%
2018/06/11	74	8.81	57	8.82	9.03	17	2,546	0.67%
2018/06/07	6	8.12	5	7.90	7.77	1	1,956	0.05%
2018/06/06	3	8.04	0	0.00	8.00	3	1,871	0.16%
2018/06/05	0	0.00	20	7.75	7.44	-20	1,700	-1.18%
2018/05/11	0	0.00	1	7.83	7.55	-1	1,419	-0.07%
2018/05/10	0	0.00	1	7.76	7.70	-1	1,377	-0.07%
2018/05/09	12	7.97	11	7.91	7.70	1	1,343	0.07%
2018/05/08	0	0.00	1	7.42	7.42	-1	1,219	-0.08%
2018/05/04	0	0.00	20	7.90	7.47	-20	1,082	-1.85%
2018/05/03	45	7.90	25	7.92	7.92	20	986	2.03%
2018/04/30	1	7.62	0	0.00	7.63	1	658	0.15%
2018/04/26	0	0.00	7	6.26	6.31	-7	491	-1.42%
2018/04/23	7	6.12	0	0.00	6.11	7	468	1.49%
2018/04/16	0	0.00	4	5.64	5.68	-4	452	-0.88%
2018/04/13	2	5.70	0	0.00	5.70	2	447	0.45%
2018/04/12	2	5.70	0	0.00	5.73	2	445	0.45%
2018/02/27	0	0.00	2	6.63	6.60	-2	361	-0.55%
2018/02/26	0	0.00	1	6.56	6.48	-1	347	-0.29%
2018/02/23	2	6.48	5	6.46	6.55	-3	350	-0.86%
2018/02/09	5	6.06	25	5.99	6.10	-20	341	-5.86%
2018/02/08	26	6.00	0	0.00	6.22	26	347	7.48%
2018/01/12	0	0.00	1	7.20	7.18	-1	297	-0.34%
2018/01/11	0	0.00	9	7.21	7.19	-9	298	-3.02%