正德 (2641)-兆豐-高雄券商分點個股進出

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
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
776張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/12/13	0	0.00	1	18.70	18.50	-1	2,626	-0.04%
2024/12/12	1.1	18.66	0	0.00	18.60	1.1	2,614	0.04%
2024/12/10	3.1	19.00	0	0.00	18.90	3.1	2,582	0.12%
2024/12/09	0	19.20	3	19.10	19.15	-3	2,577	-0.12%
2024/12/06	0	0.00	4	18.81	18.75	-4	2,546	-0.16%
2024/12/04	5	18.80	0	0.00	18.75	5	2,543	0.20%
2024/12/03	2	19.00	3	19.00	19.00	-1	2,549	-0.04%
2024/12/02	4	18.89	13	19.07	18.80	-9	2,538	-0.35%
2024/11/29	13	18.87	1	19.00	18.90	12	2,533	0.47%
2024/11/28	1	18.90	1	19.00	18.85	0	2,537	0.00%
2024/11/27	5.1	19.21	1	19.30	19.05	4.1	2,524	0.16%
2024/11/26	1	19.60	3	19.73	19.70	-2	2,483	-0.08%
2024/11/25	3	19.70	14	19.83	19.70	-11	2,478	-0.44%
2024/11/22	2	19.90	0	0.00	19.85	2	2,489	0.08%
2024/11/21	6	20.02	10	20.10	19.95	-4	2,468	-0.16%
2024/11/20	3	19.87	1	20.05	19.85	2	2,447	0.08%
2024/11/15	0	0.00	13	20.21	20.15	-13	2,329	-0.56%
2024/11/14	2	19.93	1	19.95	19.90	1	2,288	0.04%
2024/11/13	1	20.10	1	20.10	20.00	0	2,248	0.00%
2024/11/12	16	20.41	40	19.97	20.25	-24	2,141	-1.12%
2024/11/11	13	19.53	1	19.50	19.60	12	1,861	0.64%
2024/11/08	35	19.03	2	19.30	19.00	33	1,797	1.84%
2024/11/06	1	18.95	1	18.90	18.90	0	1,821	0.00%
2024/11/05	4	18.99	2	18.95	18.95	2	1,855	0.11%
2024/11/04	2	18.85	1	19.10	18.85	1	1,900	0.05%
2024/11/01	3	18.72	2	18.80	18.95	1	1,989	0.05%
2024/10/30	0	0.00	3	18.70	18.55	-3	2,001	-0.15%
2024/10/28	0	0.00	12	18.99	18.80	-12	2,019	-0.59%
2024/10/24	1	18.60	0	0.00	18.55	1	2,048	0.05%
2024/10/21	10	18.80	11	18.95	18.95	-1	2,137	-0.05%
2024/10/18	1	18.80	2	18.95	18.75	-1	2,220	-0.05%
2024/10/17	2	19.00	0	0.00	19.00	2	2,244	0.09%
2024/10/16	1	18.80	0	0.00	18.75	1	2,270	0.04%
2024/10/09	0	0.00	18	19.09	18.90	-18	2,422	-0.74%
2024/10/07	0	0.00	0.2	19.55	19.50	-0.2	2,501	-0.01%
2024/10/04	2	19.53	1	19.55	19.55	1	2,630	0.04%
2024/10/01	11	20.39	1	20.45	20.20	10	2,665	0.38%
2024/09/30	11	20.30	17	20.58	20.50	-6	2,712	-0.22%
2024/09/27	10.2	20.26	8	20.27	20.25	2.2	2,775	0.08%
2024/09/26	0	0.00	1	19.50	19.30	-1	2,685	-0.04%
2024/09/25	3	19.68	6	19.75	19.70	-3	2,678	-0.11%
2024/09/24	10	19.85	3	19.23	19.75	7	2,627	0.27%
2024/09/23	5	18.60	10	18.55	18.65	-5	2,557	-0.20%
2024/09/20	0	0.00	1	18.60	18.65	-1	2,591	-0.04%
2024/09/18	0	18.50	1	18.55	18.40	-1	2,713	-0.04%
2024/09/16	0	0.00	1	18.45	18.40	-1	2,774	-0.04%
2024/09/13	1	18.25	3	18.35	18.35	-2	2,812	-0.07%
2024/09/09	0	0.00	3	18.03	18.10	-3	3,049	-0.10%
2024/09/06	2	18.15	0	0.00	18.20	2	3,123	0.06%
2024/09/05	1	18.25	0	0.00	18.20	1	3,326	0.03%
2024/08/30	10	19.30	3	19.17	19.25	7	4,367	0.16%
2024/08/28	0	0.00	20	18.95	19.00	-20	4,796	-0.42%
2024/08/27	0	0.00	2	19.00	18.95	-2	5,447	-0.04%
2024/08/26	7	19.21	6	19.28	19.05	1	5,792	0.02%
2024/08/23	1	18.80	1	18.75	18.75	0	6,285	0.00%
2024/08/22	0	0.00	1	18.85	18.85	-1	7,130	-0.01%
2024/08/21	0	0.00	1	18.75	18.75	-1	7,372	-0.01%
2024/08/20	2	18.95	3	19.05	18.85	-1	7,389	-0.01%
2024/08/19	1	18.90	0	0.00	18.95	1	7,417	0.01%
2024/08/16	3	19.10	0	0.00	18.85	3	7,452	0.04%
2024/08/15	10	18.95	2	19.00	19.00	8	7,503	0.11%
2024/08/14	2	18.80	2	18.90	18.80	0	7,556	0.00%
2024/08/13	2	18.90	5.1	19.00	18.90	-3.1	7,636	-0.04%
2024/08/12	3	19.10	4	19.23	19.05	-1	7,764	-0.01%
2024/08/09	2	19.05	0	0.00	19.00	2	7,925	0.03%
2024/08/08	2	18.85	2	18.80	18.85	0	8,175	0.00%
2024/08/07	24	18.28	7	19.16	19.35	17	8,798	0.19%
2024/08/06	0	0.00	2	18.05	18.05	-2	9,196	-0.02%
2024/08/05	3.1	17.42	2	17.83	17.40	1.1	9,331	0.01%
2024/08/02	0	0.00	2	19.30	19.25	-2	9,803	-0.02%
2024/08/01	2	19.85	2	19.75	19.70	0	9,891	0.00%
2024/07/30	2	19.00	2	19.18	19.40	0	9,953	0.00%
2024/07/26	1	19.35	1	19.25	19.35	0	10,073	0.00%
2024/07/23	1	19.65	4	19.40	19.65	-3	10,154	-0.03%
2024/07/22	3	19.00	0	0.00	19.10	3	10,216	0.03%
2024/07/18	4	20.13	4	20.20	20.15	0	10,109	0.00%
2024/07/17	4	20.38	6	20.52	20.30	-2	10,092	-0.02%
2024/07/16	6	20.48	7	20.65	20.40	-1	10,174	-0.01%
2024/07/15	2	20.58	3	20.50	20.40	-1	10,267	-0.01%
2024/07/12	2	20.65	0	0.00	20.65	2	10,226	0.02%
2024/07/11	3	20.85	3	21.15	20.80	0	10,202	0.00%
2024/07/10	1	20.75	1	20.85	20.80	0	10,205	0.00%
2024/07/09	0	20.70	10	20.75	20.70	-10	10,215	-0.10%
2024/07/08	2	21.35	5	21.70	21.20	-3	10,171	-0.03%
2024/07/05	12	22.08	6	22.29	22.25	6	10,067	0.06%
2024/07/04	10	22.48	1	22.50	22.40	9	9,997	0.09%
2024/07/03	6	22.95	8	22.83	22.95	-2	9,927	-0.02%
2024/07/02	2	21.50	12	21.57	21.75	-10	9,699	-0.10%
2024/07/01	2	21.15	2	21.35	21.10	0	9,600	0.00%
2024/06/28	4	21.20	2	21.40	21.15	2	9,605	0.02%
2024/06/27	0	0.00	5	21.30	21.15	-5	9,585	-0.05%
2024/06/26	4	21.45	0	0.00	21.30	4	9,572	0.04%
2024/06/25	2	21.20	9	21.49	21.70	-7	9,559	-0.07%
2024/06/24	0	0.00	8	21.64	21.70	-8	9,517	-0.08%
2024/06/21	3	21.90	2	21.85	21.65	1	9,501	0.01%
2024/06/20	2	21.60	5	21.60	21.65	-3	9,461	-0.03%
2024/06/19	5	21.90	0.1	21.70	21.50	4.9	9,453	0.05%
2024/06/18	1	21.80	3	21.67	21.60	-2	9,423	-0.02%
2024/06/14	5	22.31	4	22.05	22.30	1	9,521	0.01%
2024/06/13	5	22.00	3	22.03	21.90	2	9,472	0.02%
2024/06/12	3	22.08	2	21.68	21.75	1	9,454	0.01%
2024/06/11	7	23.26	8	24.58	22.80	-1	9,270	-0.01%
2024/06/07	4	23.75	24	24.17	23.95	-20	8,931	-0.22%
2024/06/06	6	23.78	2	23.70	23.80	4	8,787	0.05%
2024/06/05	23	23.91	14.1	23.70	23.60	9	8,628	0.10%
2024/06/04	0	0.00	2	23.10	22.80	-2	8,379	-0.02%
2024/06/03	1	23.85	1	23.55	23.60	0	8,250	0.00%
2024/05/31	56	24.00	39	24.30	23.55	17	8,019	0.21%
2024/05/30	27	23.84	41.1	23.64	23.40	-14.1	7,437	-0.19%
2024/05/29	16	23.62	7.6	23.65	23.25	8.4	7,153	0.12%
2024/05/28	28	23.51	38	23.29	23.40	-10	6,660	-0.15%
2024/05/27	11	21.77	8	21.88	22.10	3	5,913	0.05%
2024/05/24	2	20.90	4	20.73	20.85	-2	5,715	-0.03%
2024/05/23	0	0.00	4	20.56	20.55	-4	5,732	-0.07%
2024/05/22	2	20.97	5	20.99	20.95	-3	5,743	-0.05%
2024/05/21	0	20.75	0	0.00	20.70	0	5,776	0.00%
2024/05/20	0	21.00	1	21.35	21.10	-1	5,843	-0.02%
2024/05/17	7	21.72	4	21.56	21.45	3	5,872	0.05%
2024/05/16	6	21.78	16	21.80	21.90	-10	5,806	-0.17%
2024/05/15	4	21.51	7	21.35	21.40	-3	5,701	-0.05%
2024/05/14	18.1	21.95	17	22.12	21.85	1.1	5,556	0.02%
2024/05/13	42	22.59	14	22.30	22.05	28	5,297	0.53%
2024/05/10	17	21.48	9	21.83	22.05	8	4,686	0.17%
2024/05/09	3	20.95	32	21.12	21.10	-29	4,273	-0.68%
2024/05/08	28	20.92	9	21.51	20.65	19	4,112	0.46%
2024/05/07	0	0.00	4	20.71	20.75	-4	3,578	-0.11%
2024/05/06	2	20.28	6	20.26	20.25	-4	3,489	-0.11%
2024/05/03	3	20.45	23	20.50	20.45	-20	3,476	-0.58%
2024/05/02	6	20.62	10	20.53	20.45	-4	3,462	-0.12%
2024/04/30	4	19.98	0	0.00	19.95	4	3,371	0.12%
2024/04/29	11	20.68	8	20.39	20.25	3	3,376	0.09%
2024/04/26	8	20.01	11	20.20	20.15	-3	3,322	-0.09%
2024/04/25	2	19.75	3	19.85	19.75	-1	3,276	-0.03%
2024/04/24	2	19.80	1	20.00	19.90	1	3,306	0.03%
2024/04/22	5	19.89	13	20.30	19.75	-8	3,347	-0.24%
2024/04/19	15	20.16	14	20.07	19.90	1	3,289	0.03%
2024/04/18	2	19.50	0	0.00	19.60	2	3,218	0.06%
2024/04/16	1	19.60	0	0.00	19.45	1	3,365	0.03%
2024/04/15	4	20.25	0	0.00	20.15	4	3,481	0.11%
2024/04/12	0	0.00	12	20.00	20.10	-12	3,549	-0.34%
2024/04/11	0	0.00	27	19.89	19.80	-27	3,776	-0.71%
2024/04/10	6	19.54	7	19.69	19.65	-1	4,351	-0.02%
2024/04/09	1	19.60	2	19.60	19.50	-1	4,584	-0.02%
2024/04/08	5	19.10	3	19.08	19.20	2	4,740	0.04%
2024/04/03	2	19.05	1.2	19.06	19.00	0.8	4,768	0.02%
2024/04/02	32	19.29	1	19.35	19.20	31	4,798	0.65%
2024/04/01	5	19.70	0	0.00	19.60	5	4,863	0.10%
2024/03/29	1	19.60	0	0.00	19.65	1	4,960	0.02%
2024/03/27	0	0.00	5	20.05	20.10	-5	5,338	-0.09%
2024/03/26	0	0.00	1	20.20	19.85	-1	5,781	-0.02%
2024/03/25	5	20.55	0	0.00	20.45	5	5,801	0.09%
2024/03/20	1	20.75	2	20.80	20.75	-1	6,123	-0.02%
2024/03/18	3	19.63	1	19.85	20.15	2	6,298	0.03%
2024/03/15	0	0.00	1	20.15	19.70	-1	6,486	-0.02%
2024/03/14	0	20.25	6.7	20.29	20.30	-6.7	6,616	-0.10%
2024/03/13	0	0.00	0.1	20.35	20.30	-0.1	6,903	0.00%
2024/03/12	0	20.85	0	0.00	20.80	0	7,241	0.00%
2024/03/11	2	20.60	1	20.70	20.75	1	7,763	0.01%
2024/03/08	2	20.10	2	20.10	20.10	0	9,505	0.00%
2024/03/05	0	0.00	5	21.36	21.20	-5	10,546	-0.05%
2024/03/04	0	0.00	5	21.00	21.15	-5	10,542	-0.05%
2024/02/27	5	20.55	1	20.35	20.30	4	10,804	0.04%
2024/02/26	1	20.60	31	20.70	20.70	-30	10,769	-0.28%
2024/02/23	1	20.60	4	20.40	20.40	-3	10,741	-0.03%
2024/02/21	6	20.63	0.8	20.60	20.65	5.2	10,666	0.05%
2024/02/20	10	19.90	6	20.10	20.20	4	10,585	0.04%
2024/02/16	5	19.43	1	19.45	19.45	4	10,523	0.04%
2024/02/15	2	19.05	3	19.10	19.30	-1	10,507	-0.01%
2024/02/05	5	19.00	10	18.80	18.90	-5	10,490	-0.05%
2024/02/01	1	19.55	1	19.50	19.55	0	10,470	0.00%
2024/01/31	6	19.33	0	0.00	19.25	6	10,442	0.06%
2024/01/30	1	19.75	0	0.00	19.60	1	10,407	0.01%
2024/01/29	0	0.00	1	19.90	20.05	-1	10,376	-0.01%
2024/01/25	3	20.25	0	0.00	20.05	3	10,347	0.03%
2024/01/24	3	20.48	1	20.65	20.35	2	10,324	0.02%
2024/01/23	1	20.45	1	20.85	20.45	0	10,295	0.00%
2024/01/19	1	20.40	2	20.50	20.55	-1	10,243	-0.01%
2024/01/17	31	20.01	1	19.95	20.05	30	10,185	0.29%
2024/01/16	2	20.30	11	20.25	20.30	-9	10,140	-0.09%
2024/01/15	0	0.00	5	21.00	20.70	-5	10,114	-0.05%
2024/01/12	1	20.60	0	0.00	20.50	1	10,090	0.01%
2024/01/10	2	20.05	2	20.05	20.20	0	10,106	0.00%
2024/01/08	0	0.00	10	21.95	21.90	-10	9,864	-0.10%
2024/01/05	16	22.12	17	21.87	22.35	-1	9,784	-0.01%
2024/01/04	16	22.29	5	22.45	22.10	11	9,533	0.12%
2024/01/03	14	21.99	2	21.75	21.85	12	8,980	0.13%
2024/01/02	12	21.45	12	21.75	21.35	0	8,884	0.00%
2023/12/29	0	0.00	1	21.10	21.10	-1	8,712	-0.01%
2023/12/28	3	21.00	5	21.05	20.90	-2	8,674	-0.02%
2023/12/27	7	21.30	0	0.00	21.35	7	8,633	0.08%
2023/12/26	5	21.30	1	21.25	21.40	4	8,569	0.05%
2023/12/22	5	21.75	5	21.60	21.70	0	8,419	0.00%
2023/12/21	25	22.07	14	22.22	22.05	11	8,244	0.13%
2023/12/20	0	0.00	5	20.80	21.10	-5	7,851	-0.06%
2023/12/19	6	21.15	5	20.60	20.90	1	7,959	0.01%
2023/12/18	6	21.08	1	21.15	21.15	5	8,042	0.06%
2023/12/14	2	20.85	11	21.23	20.75	-9	8,290	-0.11%
2023/12/13	0	0.00	1	21.85	21.60	-1	8,142	-0.01%
2023/12/12	2	21.60	0	0.00	21.50	2	8,381	0.02%
2023/12/08	3	21.70	1	21.75	21.75	2	8,115	0.02%
2023/12/07	13	22.17	28	22.21	22.15	-15	7,802	-0.19%
2023/12/06	18.5	22.92	20	22.49	22.90	-1.5	7,432	-0.02%
2023/12/05	49.1	23.38	26	23.79	23.00	23.1	6,875	0.34%
2023/12/04	11	21.52	43.3	21.74	22.10	-32.3	5,151	-0.63%
2023/12/01	56	19.36	41.4	19.63	20.10	14.6	4,608	0.32%
2023/11/30	4	18.30	34	18.45	18.30	-30	4,029	-0.74%
2023/11/29	0	0.00	4	18.20	18.15	-4	3,949	-0.10%
2023/11/28	89	18.55	58	18.74	18.45	31	3,888	0.80%
2023/11/27	0	0.00	4	18.00	17.75	-4	3,564	-0.11%
2023/11/24	3	17.60	13	17.46	17.40	-10	3,480	-0.29%
2023/11/21	1	17.45	1.2	17.40	17.30	-0.2	3,459	-0.01%
2023/11/20	1	17.45	0	0.00	17.40	1	3,473	0.03%
2023/11/17	7	17.40	3	17.53	17.55	4	3,483	0.11%
2023/11/16	2	17.00	2.2	17.04	17.30	-0.2	3,469	-0.01%
2023/11/15	1	16.85	2	16.83	16.90	-1	3,480	-0.03%
2023/11/14	1	16.70	3	16.75	16.65	-2	3,616	-0.06%
2023/11/13	1	16.70	1	16.70	16.60	0	3,613	0.00%
2023/11/09	5	16.55	4	16.53	16.45	1	3,573	0.03%
2023/11/08	1	16.05	2	16.15	16.05	-1	3,552	-0.03%
2023/11/07	0.2	16.05	0	0.00	16.05	0.2	3,554	0.01%
2023/11/06	7	16.16	10	16.15	16.25	-3	3,561	-0.08%
2023/11/02	0	0.00	1	16.00	16.00	-1	3,537	-0.03%
2023/11/01	1	16.00	1	15.80	15.80	0	3,537	0.00%
2023/10/31	1	16.00	0	0.00	15.90	1	3,523	0.03%
2023/10/30	2	16.10	2	16.25	16.20	0	3,516	0.00%
2023/10/27	0	0.00	2	16.40	16.35	-2	3,501	-0.06%
2023/10/26	1	16.30	0	0.00	16.35	1	3,502	0.03%
2023/10/25	2	16.60	3	16.53	16.65	-1	3,518	-0.03%
2023/10/24	1	16.35	0	0.00	16.50	1	3,518	0.03%
2023/10/20	3	16.63	1	16.60	16.70	2	3,500	0.06%
2023/10/19	17	17.00	4	16.96	17.15	13	3,475	0.37%
2023/10/18	7	16.48	2	16.60	16.45	5	3,383	0.15%
2023/10/16	3	16.68	2	16.73	16.70	1	3,337	0.03%
2023/10/13	3	17.22	1	17.45	17.10	2	3,311	0.06%
2023/10/12	2	17.20	1	17.35	17.45	1	3,289	0.03%
2023/10/11	0	0.00	2	17.35	17.35	-2	3,285	-0.06%
2023/10/06	17	17.95	18	17.87	17.75	-1	3,249	-0.03%
2023/10/05	1	17.10	1	17.20	17.05	0	3,127	0.00%
2023/10/04	4	17.06	1	17.10	17.00	3	3,117	0.10%
2023/10/02	1	17.20	1	17.20	17.20	0	3,099	0.00%
2023/09/28	3	17.83	1	17.90	17.60	2	3,061	0.07%
2023/09/27	1	17.60	1.3	18.01	17.70	-0.3	3,021	-0.01%
2023/09/25	0	0.00	69.1	17.53	17.50	-69.1	2,995	-2.31%
2023/09/22	0	0.00	1.2	17.71	17.80	-1.2	2,953	-0.04%
2023/09/21	62	18.26	0	0.00	18.20	62	2,788	2.22%
2023/09/20	28	18.22	22	18.63	18.25	6	2,606	0.23%
2023/09/19	2	17.45	6	17.67	17.40	-4	2,207	-0.18%
2023/09/18	0	0.00	0.8	17.16	17.15	-0.8	2,067	-0.04%
2023/09/15	5	17.03	15	16.96	17.25	-10	1,984	-0.50%
2023/09/14	2	16.40	15	16.34	16.25	-13	1,588	-0.82%
2023/09/11	1	15.30	0	0.00	15.25	1	1,486	0.07%
2023/09/08	4.1	15.48	10	15.55	15.40	-5.9	1,492	-0.39%
2023/09/07	0	0.00	1	15.60	15.35	-1	1,479	-0.07%
2023/09/06	5	15.69	0	0.00	15.55	5	1,420	0.35%
2023/09/05	0	0.00	2	15.80	15.75	-2	1,422	-0.14%
2023/09/04	0	0.00	1	15.75	15.85	-1	1,444	-0.07%
2023/08/31	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/08/29	6.1	15.25	2.4	15.28	15.40	3.7	1,416	0.26%
2023/08/28	1	15.10	0	0.00	15.10	1	1,410	0.07%
2023/08/24	2.2	15.34	2	15.30	15.35	0.2	1,392	0.01%
2023/08/23	3	16.05	3	15.73	15.70	0	1,366	0.00%
2023/08/22	12	16.02	0	0.00	15.90	12	1,351	0.89%
2023/08/21	3	16.42	1	16.25	16.30	2	1,332	0.15%
2023/08/18	2	17.00	20	16.87	16.85	-18	1,276	-1.41%
2023/08/17	0	0.00	2	15.73	15.75	-2	1,127	-0.18%
2023/08/16	5	15.29	0	0.00	15.35	5	1,128	0.44%
2023/08/15	0	0.00	2	15.25	15.40	-2	1,132	-0.18%
2023/08/11	1	15.95	2	15.85	15.80	-1	1,138	-0.09%
2023/08/10	2	16.00	0	0.00	16.00	2	1,133	0.18%
2023/08/07	1	16.30	0	0.00	16.50	1	1,147	0.09%
2023/08/02	6	16.75	2	16.45	16.40	4	1,163	0.34%
2023/07/28	2	17.05	0	0.00	16.75	2	1,160	0.17%
2023/07/27	2	16.65	5	16.56	16.60	-3	1,138	-0.26%
2023/07/26	2	16.03	0	0.00	16.05	2	1,137	0.18%
2023/07/25	1	15.95	1	15.95	16.00	0	1,161	0.00%
2023/07/24	1	16.00	0	0.00	15.85	1	1,160	0.09%
2023/07/19	1	16.40	0	0.00	16.30	1	1,187	0.08%
2023/07/14	7	16.43	1	16.35	16.35	6	1,244	0.48%
2023/07/12	2	16.73	4	16.70	16.80	-2	1,253	-0.16%
2023/07/11	2	17.40	1	17.20	17.20	1	1,252	0.08%
2023/07/10	2	17.40	0	0.00	17.40	2	1,261	0.16%
2023/07/05	5	18.02	0	0.00	17.90	5	1,318	0.38%
2023/07/04	0	0.00	11	18.30	18.20	-11	1,366	-0.80%
2023/07/03	0	0.00	1	18.20	18.10	-1	1,364	-0.07%
2023/06/30	2	17.58	1	17.70	17.65	1	1,322	0.08%
2023/06/27	10	17.65	0	0.00	17.60	10	1,382	0.72%
2023/06/26	1	17.80	0	0.00	17.70	1	1,416	0.07%
2023/06/20	1	17.70	0	0.00	17.70	1	1,535	0.07%
2023/06/16	1	18.15	0	0.00	18.00	1	1,602	0.06%
2023/06/15	0	0.00	2	17.95	17.95	-2	1,623	-0.12%
2023/06/13	1	17.90	30	17.70	17.70	-29	1,788	-1.62%
2023/06/08	0	0.00	2	18.13	18.10	-2	2,137	-0.09%
2023/06/06	1	17.90	0	0.00	17.80	1	2,729	0.04%
2023/06/02	1.2	17.65	0	0.00	17.65	1.2	2,952	0.04%
2023/06/01	0	0.00	1	17.70	17.60	-1	3,253	-0.03%
2023/05/31	0	0.00	1	17.70	17.70	-1	3,567	-0.03%
2023/05/30	11	17.67	1	17.65	17.65	10	3,974	0.25%
2023/05/29	3	17.68	2	17.83	17.80	1	4,304	0.02%
2023/05/26	2	17.85	0	0.00	17.75	2	4,777	0.04%
2023/05/25	2	18.00	0	0.00	17.95	2	4,944	0.04%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/22	1	18.40	1	18.40	18.55	0	5,020	0.00%
2023/05/18	1.2	18.11	0	0.00	18.10	1.2	5,011	0.02%
2023/05/16	0	0.00	3	18.23	18.20	-3	5,019	-0.06%
2023/05/15	1	18.10	1	18.05	18.10	0	5,055	0.00%
2023/05/12	2	18.10	0	0.00	18.15	2	5,067	0.04%
2023/05/10	0	0.00	2	18.65	18.70	-2	5,063	-0.04%
2023/05/09	2	18.48	1	18.35	18.20	1	5,053	0.02%
2023/05/08	2	18.75	0	0.00	18.55	2	5,055	0.04%
2023/05/05	0	0.00	2	18.80	18.85	-2	5,083	-0.04%
2023/05/03	0	0.00	2	18.65	18.70	-2	5,116	-0.04%
2023/05/02	1	18.65	1	18.80	18.95	0	5,119	0.00%
2023/04/28	1	18.80	11	18.78	18.90	-10	5,114	-0.20%
2023/04/25	2	18.33	1	18.85	18.30	1	5,092	0.02%
2023/04/21	2	19.33	1	18.90	18.85	1	5,099	0.02%
2023/04/20	6	19.52	3	19.52	19.40	3	5,081	0.06%
2023/04/19	1	19.55	0	0.00	19.50	1	5,073	0.02%
2023/04/18	2	19.95	69	19.91	19.80	-67	5,073	-1.32%
2023/04/17	1	20.15	1	20.20	20.15	0	5,062	0.00%
2023/04/14	4	19.93	6	20.02	20.00	-2	5,076	-0.04%
2023/04/13	8	19.91	7	19.87	19.85	1	5,060	0.02%
2023/04/12	3	20.05	22	19.96	19.95	-19	5,070	-0.37%
2023/04/11	4	20.19	1	20.15	20.10	3	5,081	0.06%
2023/04/10	9	20.33	2	20.40	20.15	7	5,098	0.14%
2023/04/07	2	20.25	5	20.36	20.40	-3	5,159	-0.06%
2023/04/06	4	20.11	7	19.99	20.10	-3	5,278	-0.06%
2023/03/31	2	19.47	1	19.60	19.50	1	5,464	0.02%
2023/03/30	5	19.50	1	19.55	19.50	4	6,136	0.07%
2023/03/29	2	20.85	0	0.00	20.80	2	6,237	0.03%
2023/03/28	19	21.09	3	21.13	20.90	16	6,335	0.25%
2023/03/27	1	21.20	3	21.22	21.15	-2	6,375	-0.03%
2023/03/24	3	20.93	5	20.90	20.95	-2	6,459	-0.03%
2023/03/23	6	21.08	5	20.94	20.90	1	6,468	0.02%
2023/03/22	1	21.60	0	0.00	21.55	1	6,403	0.02%
2023/03/21	1	21.60	1	21.70	21.55	0	6,383	0.00%
2023/03/20	5	21.58	2	21.68	21.55	3	6,354	0.05%
2023/03/17	7	21.64	4	21.63	21.60	3	6,332	0.05%
2023/03/16	6	21.55	7	21.63	21.35	-1	6,262	-0.02%
2023/03/15	8	21.83	6	21.96	21.50	2	6,172	0.03%
2023/03/14	6.3	21.74	3	21.70	21.75	3.3	6,067	0.05%
2023/03/13	6	21.53	3	21.75	21.70	3	5,981	0.05%
2023/03/10	15	22.23	12	22.33	22.10	3	5,862	0.05%
2023/03/09	11	21.98	19	22.03	22.05	-8	5,560	-0.14%
2023/03/08	13	21.54	2	21.63	21.70	11	5,363	0.21%
2023/03/07	15	21.63	8	21.64	21.75	7	5,284	0.13%
2023/03/06	32	21.49	5	21.60	21.65	27	5,180	0.52%
2023/03/03	36.1	20.79	10	20.93	21.05	26.1	4,936	0.53%
2023/03/02	29	20.54	29	20.59	20.80	0	4,655	0.00%
2023/03/01	6	19.86	50	20.22	20.20	-44	4,290	-1.03%
2023/02/24	31	19.84	211	19.88	19.75	-180	3,972	-4.53%	大賣/鉅額交易
2023/02/23	56	18.75	100	18.82	18.80	-44	3,507	-1.25%
2023/02/22	0	0.00	3	18.23	18.05	-3	3,349	-0.09%
2023/02/21	3	17.93	3	18.07	18.05	0	3,325	0.00%
2023/02/16	1	17.50	4	17.46	17.50	-3	3,481	-0.09%
2023/02/13	2	17.45	0	0.00	17.30	2	3,627	0.06%
2023/02/10	51	17.90	1	18.00	17.85	50	3,797	1.32%
2023/02/09	1	18.20	0	0.00	18.10	1	3,862	0.03%
2023/02/08	40	18.10	0	0.00	18.15	40	3,888	1.03%
2023/02/03	2	18.30	0	0.00	18.30	2	3,914	0.05%
2023/02/02	0	0.00	1	18.20	18.40	-1	3,892	-0.03%
2023/01/12	0	0.00	3	17.83	17.85	-3	3,916	-0.08%
2023/01/11	1	18.00	0	0.00	18.05	1	3,913	0.03%
2023/01/06	2	18.00	2.1	18.02	18.05	-0.1	3,944	0.00%
2023/01/05	2	18.05	0	0.00	18.10	2	3,991	0.05%
2023/01/04	0	0.00	1	18.15	18.10	-1	3,991	-0.03%
2023/01/03	1.2	18.53	0.3	18.60	18.55	0.8	3,981	0.02%
2022/12/28	1	18.60	0	0.00	18.60	1	4,040	0.02%
2022/12/27	4	18.89	2.1	19.21	19.00	1.9	4,072	0.05%
2022/12/26	13.1	19.63	20	19.44	19.25	-6.9	4,017	-0.17%
2022/12/23	6	20.04	2	20.18	20.10	4	3,879	0.10%
2022/12/22	16	20.33	4	20.35	20.00	12	3,675	0.33%
2022/12/21	2	18.50	21	18.66	18.85	-19	3,074	-0.62%
2022/12/20	1	18.10	31	18.44	18.05	-30	2,964	-1.01%
2022/12/19	4	18.24	0	0.00	17.95	4	2,892	0.14%
2022/12/16	1	18.20	3	18.30	18.20	-2	2,863	-0.07%
2022/12/15	1	17.95	1	17.75	17.95	0	2,802	0.00%
2022/12/14	1.4	17.51	1	17.55	17.50	0.4	2,853	0.01%
2022/12/13	0	0.00	2	18.00	17.85	-2	2,843	-0.07%
2022/12/12	2	17.73	0	0.00	17.70	2	2,866	0.07%
2022/12/09	0	0.00	6	17.96	18.15	-6	2,888	-0.21%
2022/12/07	1	17.85	0	0.00	17.65	1	3,037	0.03%
2022/12/06	50	18.00	0	0.00	17.85	50	3,034	1.65%
2022/12/05	1	18.30	0	0.00	18.35	1	3,060	0.03%
2022/12/02	54	18.40	2	18.53	18.30	52	3,059	1.70%
2022/11/30	1	18.25	0	0.00	18.25	1	3,197	0.03%
2022/11/23	0	0.00	10	18.00	18.10	-10	3,101	-0.32%
2022/11/22	0	0.00	9	17.81	17.65	-9	3,085	-0.29%
2022/11/21	0	0.00	9	17.70	17.65	-9	3,089	-0.29%
2022/11/18	0	0.00	1	17.90	17.60	-1	3,090	-0.03%
2022/11/17	4	18.04	1	18.05	17.95	3	3,078	0.10%
2022/11/16	1	18.15	1	18.00	17.90	0	3,076	0.00%
2022/11/15	1	17.85	5	17.84	17.85	-4	3,021	-0.13%
2022/11/14	1	17.35	6	17.63	17.80	-5	3,031	-0.16%
2022/11/11	8	17.68	7	17.78	17.35	1	3,064	0.03%
2022/11/10	2	17.58	9	17.55	17.40	-7	3,050	-0.23%
2022/11/09	5	17.45	5	17.39	17.60	0	3,042	0.00%
2022/11/08	22	17.31	5	17.49	17.50	17	3,046	0.56%
2022/11/07	1	16.25	3	16.50	16.50	-2	2,935	-0.07%
2022/11/02	0	0.00	3	14.92	14.80	-3	3,047	-0.10%
2022/10/27	1	14.70	0	0.00	14.95	1	3,075	0.03%
2022/10/19	0	0.00	1	15.55	15.50	-1	3,139	-0.03%
2022/10/18	1	15.45	0	0.00	15.45	1	3,149	0.03%
2022/10/17	0	0.00	1	14.45	15.15	-1	3,188	-0.03%
2022/10/07	10	17.50	10	17.60	17.60	0	3,382	0.00%
2022/10/06	1	17.20	0	0.00	17.25	1	3,372	0.03%
2022/10/05	5	17.20	5	16.90	16.90	0	3,360	0.00%
2022/10/04	0	0.00	220	17.10	17.05	-220	3,341	-6.58%	大賣/鉅額交易
2022/09/28	220	16.23	2	17.10	15.90	218	3,291	6.62%	大買/鉅額交易
2022/09/23	0	0.00	1	18.65	18.40	-1	3,303	-0.03%
2022/09/21	21	18.55	23	18.56	18.50	-2	3,271	-0.06%
2022/09/20	6	18.05	1	18.45	18.05	5	3,239	0.15%
2022/09/16	2	18.63	0	0.00	18.95	2	3,334	0.06%
2022/09/15	22	19.00	26	18.90	18.65	-4	3,356	-0.12%
2022/09/14	2	18.10	0	0.00	18.35	2	3,301	0.06%
2022/09/13	2	18.33	11	18.25	18.20	-9	3,287	-0.27%
2022/09/12	4	18.40	4	18.53	18.30	0	3,354	0.00%
2022/09/08	0	0.00	1	18.10	18.15	-1	3,353	-0.03%
2022/09/06	17	18.45	5	18.37	18.25	12	3,390	0.35%
2022/09/05	1	18.80	0	0.00	18.65	1	3,227	0.03%
2022/08/30	7	19.76	0	0.00	19.75	7	3,418	0.20%
2022/08/29	1	19.85	0	0.00	19.75	1	3,462	0.03%
2022/08/26	2	20.30	0	0.00	20.45	2	3,665	0.05%
2022/08/25	1	20.25	4	20.33	20.20	-3	3,735	-0.08%
2022/08/24	2	20.40	0	0.00	20.20	2	3,797	0.05%
2022/08/23	10	20.40	0	0.00	20.40	10	3,882	0.26%
2022/08/22	25	20.70	1	20.75	20.75	24	3,942	0.61%
2022/08/19	4	21.51	1	21.40	21.30	3	4,037	0.07%
2022/08/18	11	21.60	12	21.73	21.60	-1	4,197	-0.02%
2022/08/16	93	21.05	0	0.00	21.00	93	5,185	1.79%
2022/08/15	0	0.00	12	20.93	21.40	-12	5,704	-0.21%
2022/08/12	0	0.00	2	21.00	21.00	-2	5,737	-0.03%
2022/08/11	5	21.19	0	0.00	21.10	5	5,705	0.09%
2022/08/10	1	22.40	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%
2022/08/03	0	0.00	1	21.25	20.70	-1	6,153	-0.02%
2022/08/02	0	0.00	1	20.85	20.95	-1	6,499	-0.02%
2022/08/01	2	21.08	4	21.45	21.45	-2	6,823	-0.03%
2022/07/29	0	0.00	3	21.28	21.20	-3	6,887	-0.04%
2022/07/28	1	20.95	1	20.80	21.00	0	6,925	0.00%
2022/07/22	2	21.33	1	21.50	21.30	1	7,252	0.01%
2022/07/21	3	21.25	2	21.33	21.45	1	7,275	0.01%
2022/07/20	13	20.73	11	21.00	20.55	2	7,172	0.03%
2022/07/19	3	20.85	3	20.87	20.75	0	7,213	0.00%
2022/07/14	1	20.20	2	20.13	20.30	-1	8,433	-0.01%
2022/07/13	6	20.02	0	0.00	19.90	6	8,516	0.07%
2022/07/11	1	20.65	2	20.68	20.75	-1	8,775	-0.01%
2022/07/08	1	20.35	0	0.00	20.25	1	8,746	0.01%
2022/07/07	1	19.00	2	19.40	19.60	-1	8,715	-0.01%
2022/07/06	1	19.50	1	19.70	19.25	0	8,701	0.00%
2022/07/04	1	18.65	2	18.93	18.95	-1	8,633	-0.01%
2022/06/30	1	20.45	1	20.50	20.35	0	8,528	0.00%
2022/06/28	15	22.09	0	0.00	22.05	15	8,488	0.18%
2022/06/27	5	22.45	1	22.65	22.65	4	8,445	0.05%
2022/06/24	1	21.60	1	21.50	21.10	0	8,368	0.00%
2022/06/23	2	20.83	2	20.53	20.45	0	8,331	0.00%
2022/06/22	2	22.50	2	22.13	21.15	0	8,286	0.00%
2022/06/21	0	0.00	1	22.35	22.60	-1	8,228	-0.01%
2022/06/20	25	23.03	2	22.35	21.85	23	8,209	0.28%
2022/06/17	1	24.50	0	0.00	24.50	1	8,150	0.01%
2022/06/16	2	25.28	3	24.80	24.70	-1	8,116	-0.01%
2022/06/15	3	26.35	0	0.00	25.80	3	8,090	0.04%
2022/06/14	3	25.60	0	0.00	26.20	3	8,101	0.04%
2022/06/13	15	26.42	0	0.00	26.20	15	8,125	0.18%
2022/06/09	1	27.60	8	27.46	27.25	-7	8,272	-0.08%
2022/06/08	1	28.15	3	28.28	28.20	-2	8,387	-0.02%
2022/06/07	0	0.00	10	27.96	27.95	-10	8,951	-0.11%
2022/06/06	26	28.54	6	28.35	27.85	20	9,080	0.22%
2022/06/02	1	28.00	7	28.26	28.10	-6	8,915	-0.07%
2022/06/01	4	28.08	2	27.88	27.80	2	8,917	0.02%
2022/05/31	1	27.70	0	0.00	27.60	1	8,966	0.01%
2022/05/30	2	27.93	3	27.82	27.85	-1	8,944	-0.01%
2022/05/27	2	27.85	4	27.88	27.95	-2	8,946	-0.02%
2022/05/26	8	27.71	3	27.93	27.55	5	8,873	0.06%
2022/05/25	15	28.58	13	28.46	28.10	2	8,844	0.02%
2022/05/24	45	29.21	51	28.97	27.95	-6	8,682	-0.07%
2022/05/23	16	28.38	32.2	28.68	29.20	-16.2	8,198	-0.20%
2022/05/20	1	26.55	1.2	27.43	26.55	-0.2	7,780	0.00%
2022/05/18	0	0.00	0	27.30	27.10	0	8,610	0.00%
2022/05/16	3.4	27.69	3	27.18	27.85	0.4	8,537	0.00%
2022/05/13	5	27.88	35	27.54	27.90	-30	8,370	-0.36%
2022/05/12	0	0.00	1	27.25	26.40	-1	8,236	-0.01%
2022/05/11	9	27.54	12	27.83	27.60	-3	8,146	-0.04%
2022/05/10	30	28.41	75	28.12	28.30	-45	8,051	-0.56%
2022/05/09	4	28.13	4	27.88	27.50	0	7,716	0.00%
2022/05/06	2	27.18	4	27.15	27.25	-2	7,472	-0.03%
2022/05/05	12	26.75	5	27.05	26.85	7	7,419	0.09%
2022/05/04	3	27.13	1	27.25	26.65	2	7,360	0.03%
2022/05/03	3	26.35	2	26.05	26.25	1	7,223	0.01%
2022/04/29	1	27.10	3	27.08	26.60	-2	7,176	-0.03%
2022/04/27	0	0.00	2	25.08	25.70	-2	7,001	-0.03%
2022/04/26	2	25.73	1	25.80	25.25	1	6,929	0.01%
2022/04/25	6	26.49	0	0.00	26.15	6	6,858	0.09%
2022/04/22	19	27.62	2	27.58	27.90	17	6,767	0.25%
2022/04/21	12	28.20	10	27.73	27.50	2	6,514	0.03%
2022/04/20	34	27.53	27	27.96	27.25	7	6,020	0.12%
2022/04/19	4	26.40	1	26.60	26.00	3	5,455	0.05%
2022/04/18	3	25.90	0	0.00	26.00	3	5,365	0.06%
2022/04/15	5	27.15	5	26.49	26.65	0	5,301	0.00%
2022/04/14	2	25.50	3	25.70	25.35	-1	5,080	-0.02%
2022/04/12	1	24.70	3	24.65	24.65	-2	5,074	-0.04%
2022/04/11	0	0.00	2	25.05	25.00	-2	5,079	-0.04%
2022/04/08	1	25.30	1	25.10	25.20	0	5,085	0.00%
2022/04/07	1	25.30	1	24.95	24.70	0	5,089	0.00%
2022/04/06	0	0.00	2	25.13	25.10	-2	5,092	-0.04%
2022/04/01	3	25.32	0	0.00	25.45	3	5,125	0.06%
2022/03/30	2	25.50	0	0.00	25.30	2	5,144	0.04%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/28	1	25.25	1	25.20	25.45	0	5,186	0.00%
2022/03/24	0	0.00	1	25.70	25.60	-1	5,269	-0.02%
2022/03/22	2	25.80	0	0.00	25.70	2	5,475	0.04%
2022/03/21	1	25.95	1	26.00	26.00	0	5,524	0.00%
2022/03/18	1	25.85	1	25.90	25.85	0	5,585	0.00%
2022/03/16	2	27.00	4	26.36	25.75	-2	5,666	-0.04%
2022/03/15	2	27.15	3	26.68	26.40	-1	5,739	-0.02%
2022/03/14	4	28.00	1	27.65	27.40	3	6,009	0.05%
2022/03/11	7	27.78	1	27.85	27.75	6	6,107	0.10%
2022/03/10	20	27.90	8	27.53	27.45	12	6,342	0.19%
2022/03/09	2	26.20	3	26.02	26.85	-1	6,248	-0.02%
2022/03/07	11	26.35	16	26.47	26.15	-5	6,698	-0.07%
2022/03/04	3	27.27	1	27.35	26.80	2	6,676	0.03%
2022/03/02	2	27.20	1	26.70	26.65	1	6,562	0.02%
2022/03/01	2	26.65	0	0.00	26.75	2	6,521	0.03%
2022/02/25	4	26.74	8	26.77	26.45	-4	6,516	-0.06%
2022/02/24	17	26.72	13	26.87	25.95	4	6,378	0.06%
2022/02/23	10	27.03	11	27.00	26.80	-1	6,187	-0.02%
2022/02/22	4	26.16	4	26.31	25.55	0	5,976	0.00%
2022/02/21	22	28.51	35	28.05	27.10	-13	5,867	-0.22%
2022/02/18	14	26.21	31	27.22	27.40	-17	5,266	-0.32%
2022/02/17	21	25.10	4	25.18	24.95	17	5,037	0.34%
2022/02/15	0	0.00	1	25.15	24.60	-1	5,092	-0.02%
2022/02/14	2	24.65	2	24.58	24.15	0	5,127	0.00%
2022/02/10	3	25.25	12	25.30	24.70	-9	5,257	-0.17%
2022/02/09	3	24.45	1	24.35	24.75	2	5,303	0.04%
2022/02/08	14	24.92	1	24.00	24.60	13	5,335	0.24%
2022/02/07	1	24.05	2	22.90	24.25	-1	5,404	-0.02%
2022/01/26	1	22.40	1	22.15	22.05	0	5,650	0.00%
2022/01/25	3	22.25	0	0.00	22.00	3	5,778	0.05%
2022/01/24	1	22.65	0	0.00	22.70	1	5,852	0.02%
2022/01/21	1	23.35	1	23.30	23.20	0	5,981	0.00%
2022/01/18	0	0.00	1	24.30	24.20	-1	6,226	-0.02%
2022/01/17	0	0.00	4	24.20	24.30	-4	6,337	-0.06%
2022/01/14	0	0.00	3	23.95	24.10	-3	6,426	-0.05%
2022/01/12	4	24.53	0	0.00	24.45	4	6,557	0.06%
2022/01/11	0	0.00	2	25.13	25.00	-2	6,619	-0.03%
2022/01/10	1	25.20	0	0.00	25.20	1	6,752	0.01%
2022/01/06	20	25.95	0	0.00	25.95	20	6,900	0.29%
2022/01/04	2	26.05	0	0.00	26.25	2	7,077	0.03%
2022/01/03	0	0.00	6	26.10	26.00	-6	7,288	-0.08%
2021/12/24	3	27.12	1	27.35	26.85	2	8,147	0.02%
2021/12/23	2	27.00	0	0.00	27.05	2	8,444	0.02%
2021/12/22	1	27.90	1	27.50	27.20	0	8,728	0.00%
2021/12/21	1	26.85	5	26.93	27.70	-4	8,795	-0.05%
2021/12/20	4	27.28	1	27.45	27.20	3	8,831	0.03%
2021/12/17	31	28.01	10	27.37	27.30	21	9,031	0.23%
2021/12/16	2	27.55	7	27.09	27.00	-5	9,003	-0.06%
2021/12/15	0	0.00	1	27.10	27.45	-1	9,032	-0.01%
2021/12/14	0	0.00	2	26.90	26.40	-2	9,131	-0.02%
2021/12/10	4	27.81	0	0.00	27.70	4	9,365	0.04%
2021/12/09	5	28.33	3	28.20	28.55	2	9,744	0.02%
2021/12/08	5	29.33	14	29.40	28.70	-9	10,493	-0.09%
2021/12/07	10	28.50	23	28.57	28.60	-13	10,467	-0.12%
2021/12/06	32	28.84	16	28.50	28.05	16	10,500	0.15%
2021/12/03	26	27.88	12	27.68	27.85	14	10,798	0.13%
2021/12/02	32	26.94	31	27.42	27.70	1	11,084	0.01%
2021/12/01	5	25.67	4	25.51	25.20	1	10,766	0.01%
2021/11/30	0	0.00	6	24.83	25.15	-6	10,804	-0.06%
2021/11/29	1	24.00	1	24.10	23.95	0	11,090	0.00%
2021/11/26	8	24.23	0	0.00	24.00	8	11,341	0.07%
2021/11/25	7	25.35	9	25.21	25.10	-2	11,937	-0.02%
2021/11/24	0	0.00	3	25.05	25.10	-3	12,170	-0.02%
2021/11/23	0	0.00	4	24.89	24.60	-4	12,260	-0.03%
2021/11/22	5	24.50	12	24.45	24.55	-7	12,503	-0.06%
2021/11/19	4	24.29	4	24.64	24.10	0	12,922	0.00%
2021/11/18	0	0.00	4	24.66	24.65	-4	14,116	-0.03%
2021/11/17	7	24.46	0	0.00	24.40	7	14,350	0.05%
2021/11/16	5	25.37	7	25.13	25.20	-2	14,757	-0.01%
2021/11/12	6	24.51	8	24.28	24.55	-2	15,423	-0.01%
2021/11/11	3	24.90	2.2	25.44	24.15	0.8	15,475	0.01%
2021/11/10	4	25.31	0	0.00	25.00	4	15,496	0.03%
2021/11/09	2	25.55	1	25.50	25.25	1	15,539	0.01%
2021/11/08	0	0.00	3	25.43	25.60	-3	15,507	-0.02%
2021/11/05	5	24.65	0	0.00	24.70	5	15,570	0.03%
2021/11/04	3	25.27	6	24.88	24.95	-3	15,748	-0.02%
2021/11/03	10	25.20	6	25.34	25.00	4	16,000	0.02%
2021/11/02	11	24.13	5	24.25	24.10	6	16,119	0.04%
2021/11/01	4	24.01	2	23.85	23.85	2	16,160	0.01%
2021/10/29	2	23.28	2.4	24.00	24.00	-0.4	16,394	0.00%
2021/10/28	21	23.29	23	23.27	23.15	-2	16,348	-0.01%
2021/10/27	3	23.45	1	23.30	23.10	2	16,437	0.01%
2021/10/26	13	24.12	12	24.44	24.15	1	16,674	0.01%
2021/10/25	0	0.00	8	24.42	24.55	-8	17,640	-0.05%
2021/10/22	10	23.97	1	24.35	23.90	9	18,384	0.05%
2021/10/21	1	25.65	5	25.32	25.10	-4	18,581	-0.02%
2021/10/20	6	25.48	7	25.49	25.05	-1	18,885	-0.01%
2021/10/19	4	25.43	3	25.43	25.30	1	19,323	0.01%
2021/10/18	12.2	25.38	13	25.35	25.60	-0.8	19,533	0.00%
2021/10/15	3	27.03	4	26.81	26.60	-1	19,614	-0.01%
2021/10/14	5	26.92	4	27.39	26.95	1	19,720	0.01%
2021/10/13	3	27.90	4	27.13	26.90	-1	19,826	-0.01%
2021/10/12	6	27.55	1	26.85	27.15	5	20,621	0.02%
2021/10/08	29	28.93	28	28.90	29.05	1	21,043	0.00%
2021/10/07	7	29.11	9	29.01	28.75	-2	21,240	-0.01%
2021/10/06	2	27.20	2	27.25	26.85	0	21,310	0.00%
2021/10/05	41	27.69	42	26.54	28.05	-1	21,796	0.00%
2021/10/04	9	28.59	3	28.35	27.40	6	22,851	0.03%
2021/10/01	22	31.21	2	30.28	29.45	20	23,762	0.08%
2021/09/30	11	32.15	30	32.28	32.30	-19	23,665	-0.08%
2021/09/29	6	31.62	3	31.17	30.70	3	23,390	0.01%
2021/09/28	3	31.15	9	31.14	30.90	-6	23,142	-0.03%
2021/09/27	3	32.22	1	32.05	32.15	2	23,091	0.01%
2021/09/24	11	32.70	6	31.89	31.80	5	23,066	0.02%
2021/09/23	1	32.10	1	31.70	31.25	0	22,904	0.00%
2021/09/22	2	31.08	32	31.01	30.80	-30	22,879	-0.13%
2021/09/17	4	31.80	4	31.98	31.90	0	22,903	0.00%
2021/09/16	7	32.16	33	32.02	31.55	-26	22,926	-0.11%
2021/09/15	11	32.85	13	33.06	32.90	-2	23,064	-0.01%
2021/09/14	51	33.25	19	33.96	33.25	32	22,983	0.14%
2021/09/13	29	34.37	33	34.58	34.00	-4	22,752	-0.02%
2021/09/10	11	33.25	10	33.39	32.90	1	21,908	0.00%
2021/09/09	2	32.95	1	32.90	33.20	1	21,731	0.00%
2021/09/08	40	32.32	13	32.98	33.50	27	23,027	0.12%
2021/09/07	6	32.69	25	32.94	33.00	-19	23,003	-0.08%
2021/09/06	6	31.98	86	31.71	30.45	-80	23,214	-0.34%
2021/09/03	10	32.37	5	32.57	32.50	5	24,103	0.02%
2021/09/02	37	32.99	20	32.58	32.35	17	24,588	0.07%
2021/09/01	7	32.45	2	32.03	32.15	5	25,642	0.02%
2021/08/31	61	33.50	38	33.45	33.70	23	25,473	0.09%
2021/08/30	3	32.98	7	32.99	32.25	-4	24,929	-0.02%
2021/08/27	3	32.18	8	32.24	31.60	-5	24,753	-0.02%
2021/08/26	24	33.65	16	33.34	32.90	8	24,819	0.03%
2021/08/25	16	32.72	30	32.70	33.00	-14	24,933	-0.06%
2021/08/24	76.8	34.23	37	34.30	33.05	39.8	24,684	0.16%
2021/08/23	4	32.45	16	32.89	33.05	-12	23,856	-0.05%
2021/08/20	9	29.22	7	29.74	30.05	2	23,897	0.01%
2021/08/19	48	29.27	50	28.70	27.35	-2	23,541	-0.01%
2021/08/18	32	26.01	28	26.60	27.85	4	23,196	0.02%
2021/08/17	8	26.43	3	26.03	25.35	5	23,060	0.02%
2021/08/16	3	27.48	3	27.18	26.50	0	23,221	0.00%
2021/08/13	23	28.90	19	28.92	28.50	4	23,251	0.02%
2021/08/12	4	29.20	0	0.00	29.20	4	23,335	0.02%
2021/08/11	6	28.52	4	29.14	28.90	2	23,456	0.01%
2021/08/10	3	30.13	4	30.39	29.85	-1	23,446	0.00%
2021/08/09	10	30.99	5	30.80	30.15	5	23,309	0.02%
2021/08/06	10	30.15	24	30.56	29.45	-14	23,042	-0.06%
2021/08/05	4	29.06	4	29.03	28.95	0	22,776	0.00%
2021/08/04	13	28.92	10	29.06	28.90	3	22,761	0.01%
2021/08/03	4	30.41	3	30.63	30.05	1	23,116	0.00%
2021/08/02	7	30.96	9	30.53	30.50	-2	23,529	-0.01%
2021/07/30	8	30.86	9	31.77	31.00	-1	23,436	0.00%
2021/07/29	44	31.75	26	32.07	32.45	18	23,153	0.08%
2021/07/28	13	30.23	18	30.61	31.35	-5	22,183	-0.02%
2021/07/27	8	29.71	65	29.15	28.50	-57	21,414	-0.27%
2021/07/26	15	30.80	7	30.89	30.25	8	21,253	0.04%
2021/07/23	10	31.00	10	31.53	31.90	0	20,960	0.00%
2021/07/22	8	29.02	1	28.90	29.00	7	20,555	0.03%
2021/07/21	7	31.34	4	31.81	29.80	3	20,412	0.01%
2021/07/20	4	32.29	2	32.40	32.05	2	20,319	0.01%
2021/07/19	11	34.24	11	34.26	33.80	0	20,362	0.00%
2021/07/16	38	36.12	24	36.60	34.80	14	20,887	0.07%
2021/07/15	17	34.54	31	34.27	35.25	-14	20,726	-0.07%
2021/07/14	49	32.48	47	32.60	32.05	2	21,201	0.01%
2021/07/13	29	37.06	9	36.87	35.60	20	21,217	0.09%
2021/07/12	10	40.37	60	41.15	39.55	-50	21,293	-0.23%
2021/07/09	69	42.26	20.4	41.84	40.00	48.6	20,811	0.23%
2021/07/08	42	39.97	48.1	40.25	41.35	-6.1	19,922	-0.03%
2021/07/07	2	37.18	13	38.55	37.60	-11	19,305	-0.06%
2021/07/06	3	34.50	0	0.00	35.05	3	19,262	0.02%
2021/07/02	0	0.00	21	35.88	35.40	-21	19,326	-0.11%
2021/07/01	3	37.00	18	40.00	37.85	-15	19,436	-0.08%
2021/06/30	0	0.00	2	34.88	36.40	-2	19,444	-0.01%
2021/06/29	4	36.23	0	0.00	35.00	4	19,439	0.02%
2021/06/28	15	35.34	1	36.30	36.30	14	19,411	0.07%
2021/06/25	51	32.56	56	33.57	33.00	-5	19,369	-0.03%
2021/06/24	7	34.25	6	34.07	34.55	1	19,282	0.01%
2021/06/23	25.1	37.15	7.7	37.15	37.15	17.4	19,153	0.09%
2021/06/22	13.3	41.23	6	41.23	41.25	7.3	19,160	0.04%
2021/06/21	1	37.50	0.4	37.50	37.50	0.6	19,106	0.00%
2021/06/18	23	33.28	5	33.48	34.10	18	19,389	0.09%
2021/06/17	58	30.30	29	30.79	31.00	29	19,871	0.15%
2021/06/16	60	27.82	85	28.11	28.20	-25	19,013	-0.13%
2021/06/15	38	25.22	69	25.61	25.65	-31	18,641	-0.17%
2021/06/11	5	22.52	63	23.31	23.35	-58	17,675	-0.33%
2021/06/09	21	21.92	28	22.17	22.35	-7	16,546	-0.04%
2021/06/08	1	19.70	7	20.35	20.35	-6	15,158	-0.04%
2021/06/07	6	18.38	4	18.30	18.50	2	15,091	0.01%
2021/06/04	5	19.61	1	19.95	19.05	4	15,005	0.03%
2021/06/03	7	20.29	4	20.30	19.95	3	14,947	0.02%
2021/06/02	6	20.42	2	20.55	20.30	4	14,969	0.03%
2021/06/01	2	18.70	4	19.04	19.70	-2	14,676	-0.01%
2021/05/31	2	19.20	7	19.54	18.45	-5	14,507	-0.03%
2021/05/28	7	17.84	12	17.70	18.85	-5	14,133	-0.04%
2021/05/27	8	17.14	4	17.19	17.15	4	13,891	0.03%
2021/05/26	7	17.26	4	17.39	17.10	3	13,821	0.02%
2021/05/25	2	16.78	13	16.73	16.95	-11	13,716	-0.08%
2021/05/24	7	17.46	5	17.77	17.15	2	13,648	0.01%
2021/05/21	5	16.78	3	16.38	16.95	2	13,423	0.01%
2021/05/20	33	16.74	32.2	17.25	15.80	0.8	13,378	0.01%
2021/05/19	3.2	16.85	6	16.74	16.95	-2.8	13,339	-0.02%
2021/05/18	3	15.75	2	15.95	15.95	1	13,434	0.01%
2021/05/17	22	14.51	1	15.20	14.50	21	13,322	0.16%
2021/05/14	7	16.91	0	0.00	16.10	7	13,232	0.05%
2021/05/13	8	18.07	2	17.85	17.85	6	13,086	0.05%
2021/05/12	99	19.93	71	19.81	19.80	28	12,976	0.22%
2021/05/11	20	23.24	11	23.29	21.95	9	12,889	0.07%
2021/05/10	7	22.60	12.6	22.78	23.25	-5.6	12,250	-0.05%
2021/05/07	0	0.00	5	19.81	21.15	-5	11,763	-0.04%
2021/05/06	0	0.00	1	19.25	19.25	-1	11,713	-0.01%
2021/05/05	2	19.95	2	20.10	19.50	0	11,686	0.00%
2021/05/04	7	19.55	6	20.00	19.10	1	11,642	0.01%
2021/05/03	10	21.70	7	21.86	21.20	3	11,680	0.03%
2021/04/29	3	20.90	10	20.64	20.80	-7	11,594	-0.06%
2021/04/28	31	20.49	30	20.37	20.10	1	11,590	0.01%
2021/04/27	8	21.49	3	21.52	21.60	5	11,524	0.04%
2021/04/26	36	21.08	36	21.41	22.00	0	11,446	0.00%
2021/04/23	157	19.77	107	19.95	20.00	50	11,367	0.44%	大買/大賣/
2021/04/22	31.2	21.84	39	22.59	21.65	-7.8	11,256	-0.07%
2021/04/21	4	20.38	7	20.47	20.90	-3	10,628	-0.03%
2021/04/20	23	18.52	103	18.82	19.00	-80	9,946	-0.80%	大賣/
2021/04/19	4	16.80	13	16.90	17.30	-9	9,070	-0.10%
2021/04/16	23.7	14.69	46	15.12	15.75	-22.3	8,838	-0.25%
2021/04/15	30	14.43	5	14.70	14.50	25	8,600	0.29%
2021/04/14	23	14.68	25	14.84	14.70	-2	8,690	-0.02%
2021/04/13	33	14.80	15	14.58	14.40	18	8,508	0.21%
2021/04/12	1	14.05	4	14.09	13.90	-3	8,109	-0.04%
2021/04/09	2	13.60	0	0.00	13.55	2	8,374	0.02%
2021/04/08	10	14.13	0	0.00	14.00	10	8,624	0.12%
2021/04/07	11	14.29	1.6	14.38	14.15	9.4	8,794	0.11%
2021/04/06	9	13.67	17	13.92	13.85	-8	9,491	-0.08%
2021/04/01	0	0.00	2.1	13.70	13.65	-2.1	9,616	-0.02%
2021/03/31	2	13.70	16	13.83	13.65	-14	9,882	-0.14%
2021/03/30	18	13.54	3	13.40	13.35	15	9,883	0.15%
2021/03/29	3	13.95	0	0.00	13.70	3	9,934	0.03%
2021/03/26	6	13.83	21	13.80	13.75	-15	10,262	-0.15%
2021/03/25	12	13.58	11	13.56	13.10	1	10,504	0.01%
2021/03/24	5	13.70	15	13.81	13.55	-10	10,669	-0.09%
2021/03/23	26	14.48	26	14.46	14.20	0	10,514	0.00%
2021/03/22	45	15.31	26	15.38	15.75	19	10,228	0.19%
2021/03/19	26	14.40	73	14.39	14.65	-47	9,699	-0.48%
2021/03/18	31	13.42	72.4	13.49	13.50	-41.4	9,048	-0.46%
2021/03/17	10	12.88	3	12.85	12.70	7	8,743	0.08%
2021/03/16	22	13.15	59	13.29	13.00	-37	8,728	-0.42%
2021/03/15	42	12.35	26	12.10	12.75	16	8,641	0.19%
2021/03/12	1	11.50	30.4	11.60	11.60	-29.4	8,526	-0.34%
2021/03/11	47	11.63	5	11.90	11.45	42	8,519	0.49%
2021/03/10	10	11.55	10	11.70	11.70	0	8,482	0.00%
2021/03/09	5	11.55	5	11.70	11.70	0	8,488	0.00%
2021/03/08	17	11.78	24	12.05	11.60	-7	8,463	-0.08%
2021/03/05	13	11.57	18	11.75	11.60	-5	8,269	-0.06%
2021/03/04	2	11.35	7	11.52	11.40	-5	8,234	-0.06%
2021/03/03	10	11.30	0	0.00	11.25	10	8,278	0.12%
2021/03/02	12	11.65	22	12.05	11.15	-10	8,344	-0.12%
2021/02/26	0	0.00	12	11.78	11.80	-12	8,292	-0.14%
2021/02/25	5	11.70	0	0.00	11.65	5	8,257	0.06%
2021/02/24	2	11.70	12	11.83	11.65	-10	8,230	-0.12%
2021/02/23	7	11.53	0	0.00	11.60	7	8,123	0.09%
2021/02/22	0	0.00	1	11.70	11.65	-1	8,071	-0.01%
2021/02/19	16	11.38	14	11.65	11.45	2	7,984	0.03%
2021/02/18	41	11.77	37	11.84	11.90	4	7,847	0.05%
2021/02/17	25	10.55	7	10.58	10.85	18	7,553	0.24%
2021/02/03	5	10.44	0	0.00	10.30	5	7,537	0.07%
2021/02/02	2	10.70	2	10.85	10.60	0	7,534	0.00%
2021/01/29	2	10.45	1	10.20	10.35	1	7,458	0.01%
2021/01/28	0	0.00	3	10.75	10.45	-3	7,443	-0.04%
2021/01/26	2	10.65	10	10.55	10.45	-8	7,487	-0.11%
2021/01/25	0	0.00	3	10.97	10.80	-3	7,463	-0.04%
2021/01/20	5	10.05	0	0.00	10.05	5	7,299	0.07%
2021/01/19	10	10.55	0	0.00	10.55	10	7,286	0.14%
2021/01/18	6	10.66	0	0.00	10.80	6	7,347	0.08%
2021/01/15	9	10.96	31	11.03	10.95	-22	7,293	-0.30%
2021/01/14	1	11.85	6	11.86	11.90	-5	7,184	-0.07%
2021/01/13	56	11.49	0	0.00	11.25	56	7,071	0.79%
2021/01/12	7	11.70	0	0.00	11.35	7	7,020	0.10%
2021/01/11	10	12.20	5	12.55	12.15	5	6,897	0.07%
2021/01/08	1	12.15	2	11.80	11.75	-1	6,696	-0.01%
2021/01/07	22	11.59	17	11.47	11.55	5	6,585	0.08%
2021/01/06	36	12.35	0	0.00	12.10	36	6,394	0.56%
2021/01/05	0	0.00	180	13.02	12.75	-180	6,268	-2.87%	大賣/鉅額交易
2021/01/04	68	13.63	2	13.75	13.35	66	6,143	1.07%
2020/12/31	7	12.91	18	13.18	13.00	-11	5,767	-0.19%
2020/12/30	11	12.60	15	12.83	12.85	-4	5,449	-0.07%
2020/12/29	141.1	13.22	29	13.22	13.30	112.1	5,219	2.15%	大買/鉅額交易
2020/12/28	18	11.76	15	11.77	12.30	3	4,386	0.07%
2020/12/25	13	11.10	11.2	11.14	11.20	1.8	4,162	0.04%
2020/12/23	3	9.73	10	9.70	10.00	-7	3,806	-0.18%
2020/12/22	29	10.37	120	10.44	9.90	-91	3,715	-2.45%	大賣/
2020/12/21	25	10.46	5.2	10.21	10.55	19.8	3,294	0.60%
2020/12/18	5.2	9.49	13	9.57	9.61	-7.8	2,919	-0.27%
2020/12/16	0	0.00	20	9.03	9.06	-20	2,590	-0.77%
2020/12/15	0	0.00	1.5	9.03	8.91	-1.5	2,547	-0.06%
2020/12/14	1.5	9.05	0	0.00	9.10	1.5	2,440	0.06%
2020/12/11	0	0.00	17	8.80	8.65	-17	2,402	-0.71%
2020/12/10	0.1	8.95	1	9.08	8.95	-0.9	2,361	-0.04%
2020/12/09	133.9	9.16	23.2	9.30	9.22	110.7	2,294	4.82%	大買/鉅額交易
2020/12/08	2.2	8.76	1	8.81	8.81	1.2	2,102	0.06%
2020/12/04	0	0.00	1	8.40	8.38	-1	1,947	-0.05%
2020/12/03	0	0.00	3.8	8.42	8.41	-3.8	2,000	-0.19%
2020/12/02	0	0.00	1	8.51	8.44	-1	2,169	-0.05%
2020/12/01	1	8.60	1	8.50	8.45	0	2,169	0.00%
2020/11/30	16	8.63	5	8.64	8.50	11	2,157	0.51%
2020/11/27	2	8.55	1.4	8.43	8.34	0.6	2,114	0.03%
2020/11/26	0.4	8.40	3	8.38	8.45	-2.6	2,110	-0.12%
2020/11/25	0	0.00	3	8.14	8.16	-3	2,164	-0.14%
2020/11/24	0	0.00	1	8.13	8.08	-1	2,273	-0.04%
2020/11/23	0	0.00	1	8.08	8.08	-1	2,306	-0.04%
2020/11/20	0	0.00	1	7.97	7.95	-1	2,524	-0.04%
2020/11/19	3	7.97	0	0.00	7.99	3	2,569	0.12%
2020/11/18	1	7.93	0	0.00	7.99	1	2,575	0.04%
2020/11/13	1	7.91	0	0.00	7.96	1	2,611	0.04%
2020/11/11	3	8.06	0	0.00	8.08	3	2,783	0.11%
2020/11/06	0	0.00	1	8.01	8.02	-1	2,832	-0.04%
2020/11/05	1	8.04	20	8.10	8.02	-19	2,831	-0.67%
2020/11/04	0	0.00	10	8.30	8.10	-10	2,823	-0.35%
2020/11/03	0	0.00	70	8.19	8.19	-70	2,788	-2.51%
2020/10/28	0	0.00	3	8.08	8.04	-3	2,659	-0.11%
2020/10/27	1	8.01	6	8.09	8.02	-5	2,602	-0.19%
2020/10/26	5	8.22	21	8.06	8.14	-16	2,550	-0.63%
2020/10/21	12	7.71	0	0.00	7.73	12	2,406	0.50%
2020/10/20	20	7.69	0	0.00	7.74	20	2,404	0.83%
2020/10/15	1	7.79	1	7.72	7.70	0	2,385	0.00%
2020/10/08	0	0.00	64	7.95	7.95	-64	2,332	-2.74%
2020/10/06	3	8.02	0	0.00	7.96	3	2,310	0.13%
2020/10/05	12	7.92	3	8.01	8.03	9	2,280	0.39%
2020/09/29	3	7.85	50	7.74	7.73	-47	2,240	-2.10%
2020/09/28	100	8.00	2	8.02	7.89	98	2,235	4.38%
2020/09/25	0	0.00	1	7.52	7.66	-1	2,173	-0.05%
2020/09/24	3	7.60	6	7.50	7.40	-3	2,142	-0.14%
2020/09/23	5	7.76	0	0.00	7.63	5	2,133	0.23%
2020/09/22	4	7.88	4	7.83	7.80	0	2,116	0.00%
2020/09/21	12	7.96	3	8.01	7.94	9	2,109	0.43%
2020/09/18	1	7.95	0	0.00	7.95	1	2,125	0.05%
2020/09/17	2	7.94	0	0.00	7.91	2	2,134	0.09%
2020/09/16	2	7.99	0	0.00	7.90	2	2,155	0.09%
2020/09/15	2	8.05	4	8.02	8.01	-2	2,152	-0.09%
2020/09/14	2	8.03	6	8.07	8.07	-4	2,161	-0.19%
2020/09/11	1	8.05	1	8.04	8.01	0	2,156	0.00%
2020/09/10	7	8.23	0	0.00	8.15	7	2,104	0.33%
2020/09/09	2	8.36	7	8.48	8.43	-5	2,059	-0.24%
2020/09/08	7	8.37	9.2	8.36	8.37	-2.2	2,006	-0.11%
2020/09/07	34.2	8.36	39	8.53	8.55	-4.8	1,935	-0.25%
2020/09/04	0	0.00	5	8.10	8.08	-5	1,735	-0.29%
2020/09/03	2	8.08	2	8.09	8.20	0	1,714	0.00%
2020/09/02	12	8.08	3	8.08	8.12	9	1,684	0.53%
2020/09/01	9	8.28	32	8.35	8.18	-23	1,653	-1.39%
2020/08/31	13	8.56	21	8.45	8.40	-8	1,582	-0.51%
2020/08/28	12	8.07	15	8.11	8.11	-3	1,419	-0.21%
2020/08/27	5	7.73	5.4	7.89	7.75	-0.4	1,289	-0.03%
2020/08/26	41.4	7.87	55.3	7.83	8.06	-13.8	1,234	-1.12%
2020/08/25	24	7.41	1.1	7.34	7.45	23	1,002	2.29%
2020/08/24	0	0.00	4	7.23	7.19	-4	947	-0.42%
2020/08/21	3	7.23	0	0.00	7.25	3	937	0.32%
2020/08/19	0	0.00	1	7.68	7.54	-1	904	-0.11%
2020/08/18	6	7.63	10	7.80	7.58	-4	872	-0.46%
2020/08/17	50	7.51	40	7.79	7.82	10	806	1.24%
2020/08/12	0	0.00	3.5	6.98	6.93	-3.5	597	-0.58%
2020/08/11	0.5	6.73	0	0.00	6.78	0.5	536	0.09%
2020/07/17	0	0.00	1	6.78	6.69	-1	510	-0.20%
2020/07/16	2	6.70	0	0.00	6.77	2	507	0.39%
2020/07/15	2	6.65	5	6.74	6.74	-3	504	-0.59%
2020/07/14	3	6.67	0	0.00	6.74	3	502	0.59%
2020/07/13	1	6.71	1	6.75	6.83	0	501	0.00%
2020/07/10	1.6	6.65	1	6.78	6.70	0.6	504	0.12%
2020/07/09	4.4	6.79	1	6.87	6.82	3.4	496	0.69%
2020/07/08	16.9	6.87	1	6.89	6.86	15.9	494	3.22%
2020/07/07	0.1	6.80	0	0.00	6.88	0.1	492	0.02%
2020/07/03	6	6.80	1	6.85	6.81	5	496	1.01%
2020/07/02	2	6.82	1	6.87	6.82	1	496	0.20%
2020/06/29	1	6.90	0	0.00	6.92	1	482	0.21%
2020/06/24	0	0.00	2.3	7.19	7.15	-2.3	456	-0.49%
2020/06/23	1.3	7.20	1	6.99	7.25	0.3	441	0.06%
2020/06/22	0.3	6.92	4	6.82	6.90	-3.7	413	-0.91%
2020/06/19	4.7	6.74	0	0.00	6.79	4.7	395	1.20%
2020/06/11	1	6.45	2	6.45	6.42	-1	396	-0.25%
2020/06/10	2	6.53	0	0.00	6.53	2	396	0.51%
2020/06/08	2	6.64	0	0.00	6.64	2	413	0.48%
2020/06/05	3	6.45	3	6.54	6.57	0	401	0.00%
2020/06/03	3	6.27	0	0.00	6.28	3	399	0.75%
2020/05/22	0	0.00	10	6.18	6.19	-10	382	-2.61%
2020/05/15	2	6.17	0	0.00	6.19	2	363	0.55%
2020/05/11	2	6.01	0	0.00	5.99	2	331	0.60%
2020/04/29	2	5.97	0	0.00	5.96	2	348	0.57%
2020/04/10	0	0.00	1.2	5.35	5.38	-1.2	324	-0.38%
2020/04/09	1.2	5.33	0	0.00	5.38	1.2	325	0.38%
2020/02/24	3	6.30	0	0.00	6.30	3	193	1.55%
2020/02/04	2	6.20	0	0.00	6.23	2	177	1.13%
2020/01/08	1	7.03	0	0.00	7.04	1	155	0.64%
2019/12/25	1	7.05	0	0.00	7.06	1	153	0.65%
2019/11/14	0.4	7.20	0	0.00	7.25	0.4	197	0.21%
2019/10/31	5	7.28	0	0.00	7.18	5	232	2.15%
2019/10/16	2	7.55	0	0.00	7.58	2	524	0.38%
2019/08/29	3	7.71	0	0.00	7.75	3	636	0.47%
2019/08/26	0	0.00	7.9	7.51	7.59	-7.9	627	-1.26%
2019/08/13	0	0.00	3	7.60	7.61	-3	637	-0.47%
2019/08/05	1	7.65	0	0.00	7.61	1	667	0.15%
2019/07/30	1	7.98	0	0.00	7.94	1	696	0.14%
2019/07/24	0	0.00	1	8.23	8.18	-1	840	-0.12%
2019/07/23	0	8.30	3	8.45	8.31	-3	826	-0.36%
2019/07/22	3	8.40	1	8.45	8.45	2	813	0.24%
2019/07/19	1	8.05	0	0.00	8.07	1	752	0.13%
2019/07/18	0	0.00	1	8.45	8.24	-1	717	-0.14%
2019/07/08	0	0.00	2	7.92	7.99	-2	536	-0.37%
2019/06/27	0	0.00	7	7.57	7.58	-7	530	-1.32%
2019/06/26	2	7.51	0	0.00	7.53	2	531	0.38%
2019/06/21	5	7.64	0	0.00	7.61	5	539	0.93%
2019/06/12	0	0.00	1	7.55	7.55	-1	567	-0.18%
2019/06/03	1	7.65	0	0.00	7.65	1	640	0.16%
2019/05/30	2	7.75	0	0.00	7.74	2	661	0.30%
2019/05/24	10	7.68	0	0.00	7.71	10	717	1.39%
2019/05/23	0.1	7.55	1	7.55	7.62	-0.9	720	-0.13%
2019/05/22	22.9	7.62	10	7.61	7.59	12.9	726	1.78%
2019/05/21	1	7.49	0	0.00	7.49	1	729	0.14%
2019/05/07	0	0.00	1	8.42	8.29	-1	680	-0.15%
2019/05/06	0	0.00	28	8.31	8.25	-28	689	-4.06%
2019/05/03	29	8.53	0	0.00	8.50	29	673	4.31%
2019/05/02	0	0.00	13	8.56	8.70	-13	608	-2.14%
2019/04/26	0	0.00	1	8.10	8.00	-1	533	-0.19%
2019/04/23	0	0.00	2	8.15	8.12	-2	551	-0.36%
2019/04/15	0	0.00	7	8.09	8.10	-7	546	-1.28%
2019/04/11	0	0.00	4	8.09	8.00	-4	553	-0.72%
2019/04/03	1	7.80	0	0.00	7.81	1	568	0.18%
2019/03/26	0	0.00	2	8.06	8.00	-2	675	-0.30%
2019/03/22	4	7.98	0	0.00	7.93	4	840	0.48%
2019/03/21	0	0.00	5	7.96	7.93	-5	886	-0.56%
2019/03/19	0	0.00	2	8.10	8.06	-2	1,163	-0.17%
2019/03/15	2	8.09	0	0.00	8.05	2	1,338	0.15%
2019/03/13	0	0.00	3	8.13	8.06	-3	1,498	-0.20%
2019/03/12	2.2	8.11	0	0.00	8.03	2.2	1,599	0.14%
2019/03/11	0.8	8.10	2	8.15	8.15	-1.2	1,716	-0.07%
2019/03/08	2	7.93	0	0.00	7.90	2	1,780	0.11%
2019/03/05	0	0.00	3	8.26	8.20	-3	1,800	-0.17%
2019/03/04	0	0.00	3	8.15	8.21	-3	1,790	-0.17%
2019/02/27	0.3	8.00	1	8.00	8.00	-0.8	1,776	-0.04%
2019/02/26	1.4	7.87	0	0.00	7.92	1.4	1,771	0.08%
2019/02/25	4	7.80	0	0.00	7.80	4	1,801	0.22%
2019/02/14	0	0.00	3	7.72	7.71	-3	1,923	-0.16%
2019/01/30	2	7.70	0	0.00	7.70	2	1,923	0.10%
2019/01/29	2	7.70	0	0.00	7.77	2	1,930	0.10%
2019/01/17	2	7.70	0	0.00	7.63	2	1,908	0.10%
2019/01/11	2	8.00	0	0.00	7.95	2	1,913	0.10%
2019/01/09	2	8.01	6	8.00	8.03	-4	1,921	-0.21%
2019/01/08	0	0.00	3	8.02	8.01	-3	1,930	-0.16%
2019/01/07	21	8.05	0	0.00	8.03	21	1,956	1.07%
2019/01/03	38	8.11	0	0.00	8.15	38	1,968	1.93%
2019/01/02	1	8.03	0	0.00	8.01	1	1,970	0.05%
2018/12/28	10	8.05	0	0.00	8.03	10	1,971	0.51%
2018/12/27	5	8.13	6	8.10	8.01	-1	1,974	-0.05%
2018/12/26	1	7.99	0	0.00	7.99	1	1,965	0.05%
2018/12/22	10	8.53	0	0.00	8.33	10	1,936	0.52%
2018/12/21	4	8.75	1	8.75	8.63	3	1,922	0.16%
2018/12/20	2.1	9.08	2	9.15	8.74	0.1	1,905	0.01%
2018/12/19	2.9	9.12	13	9.30	9.14	-10.1	1,875	-0.54%
2018/12/18	12.8	9.30	6	9.25	9.17	6.8	1,861	0.36%
2018/12/17	32.1	9.54	23.4	9.49	9.23	8.7	1,828	0.47%
2018/12/14	1.5	8.96	0	0.00	9.00	1.5	1,689	0.09%
2018/12/13	11	9.33	19.1	9.48	9.35	-8.1	1,640	-0.49%
2018/12/12	6.7	9.16	0	0.00	9.20	6.7	1,445	0.47%
2018/12/11	0	0.00	9	9.33	9.13	-9	1,367	-0.66%
2018/12/07	9.3	9.35	11	9.08	9.40	-1.7	1,201	-0.14%
2018/12/06	1.1	8.50	0	0.00	8.55	1.1	1,071	0.10%
2018/12/05	15	8.80	21	8.54	8.72	-6	1,032	-0.58%
2018/12/04	10.4	8.60	30	8.53	8.70	-19.6	930	-2.11%
2018/12/03	8.6	8.09	1	7.92	8.14	7.6	813	0.94%
2018/11/29	3	7.56	0	0.00	7.55	3	754	0.40%
2018/11/27	10	7.46	0	0.00	7.46	10	728	1.37%
2018/11/26	10	7.48	0	0.00	7.43	10	731	1.37%
2018/11/23	2	7.50	0	0.00	7.41	2	725	0.28%
2018/11/21	0	0.00	7.4	7.94	8.00	-7.4	680	-1.08%
2018/11/16	10	7.26	2	7.29	7.29	8	595	1.34%
2018/11/12	0	0.00	1	7.10	7.02	-1	625	-0.16%
2018/10/29	2	6.71	1	6.71	6.72	1	909	0.11%
2018/10/26	0	0.00	5	6.90	6.90	-5	965	-0.52%
2018/10/25	0	0.00	1	6.90	6.90	-1	966	-0.10%
2018/10/23	0	0.00	3	7.35	7.36	-3	991	-0.30%
2018/10/22	0	0.00	30	7.42	7.43	-30	1,015	-2.96%
2018/10/19	32	7.70	2	7.60	7.58	30	1,104	2.72%
2018/10/18	1	7.37	0	0.00	7.70	1	1,120	0.09%
2018/10/16	3	7.51	2.5	7.48	7.40	0.5	1,173	0.05%
2018/10/15	0.5	7.67	0.1	7.67	7.72	0.3	1,164	0.03%
2018/10/12	2.1	7.00	0	0.00	7.05	2.1	1,135	0.19%
2018/10/05	0	0.00	10	7.16	7.12	-10	1,125	-0.89%
2018/10/03	9	7.49	21	7.42	7.45	-12	1,129	-1.06%
2018/10/02	0	0.00	1	7.45	7.45	-1	1,154	-0.09%
2018/09/28	0.2	7.33	0	0.00	7.35	0.2	1,168	0.02%
2018/09/27	20	7.35	1	7.32	7.32	19	1,176	1.62%
2018/09/25	3	7.25	0	0.00	7.31	3	1,210	0.25%
2018/09/21	0	0.00	1	7.30	7.30	-1	1,217	-0.08%
2018/09/19	2	7.35	0	0.00	7.37	2	1,259	0.16%
2018/09/18	5	7.35	0	0.00	7.32	5	1,279	0.39%
2018/09/13	2	7.40	0	0.00	7.40	2	1,393	0.14%
2018/09/12	0	0.00	2	7.44	7.42	-2	1,479	-0.14%
2018/09/11	0	7.45	0	0.00	7.45	0	1,594	0.00%
2018/09/10	0	0.00	1	7.39	7.33	-1	1,992	-0.05%
2018/09/07	0.2	7.67	0	0.00	7.71	0.2	2,164	0.01%
2018/09/06	0	0.00	4	7.82	7.65	-4	2,240	-0.18%
2018/09/05	0	0.00	1	8.01	7.98	-1	2,394	-0.04%
2018/09/04	0	0.00	1	8.20	8.20	-1	2,476	-0.04%
2018/09/03	0	0.00	1	8.33	8.33	-1	2,483	-0.04%
2018/08/31	0	0.00	1.4	8.41	8.50	-1.4	2,486	-0.06%
2018/08/30	0	0.00	2	8.50	8.49	-2	2,485	-0.08%
2018/08/29	5.2	8.51	0	0.00	8.54	5.2	2,488	0.21%
2018/08/28	1	8.53	0	0.00	8.59	1	2,492	0.04%
2018/08/22	0.1	8.99	0	0.00	8.99	0.1	2,514	0.00%
2018/08/14	1	7.35	16	7.36	7.43	-15	2,530	-0.59%
2018/08/13	1	7.23	10	7.21	7.23	-9	2,608	-0.35%
2018/08/10	1	7.82	5	7.86	7.58	-4	2,628	-0.15%
2018/08/09	0	0.00	3	7.89	7.89	-3	2,614	-0.11%
2018/08/08	23	8.03	1	8.02	7.89	22	2,613	0.84%
2018/08/07	1	8.22	11.4	8.17	8.14	-10.4	2,597	-0.40%
2018/08/06	1.4	8.07	0	0.00	8.25	1.4	2,547	0.05%
2018/08/02	27	7.73	4	7.80	7.83	23	2,517	0.91%
2018/07/31	5	7.65	0	0.00	7.68	5	2,624	0.19%
2018/07/24	0	0.00	3	7.78	7.70	-3	3,169	-0.09%
2018/07/23	3	7.51	0	0.00	7.51	3	3,210	0.09%
2018/07/20	0.2	7.52	0	0.00	7.52	0.2	3,204	0.01%
2018/07/19	13	7.89	1	7.88	7.78	12	3,185	0.38%
2018/07/18	1	7.43	0	0.00	7.75	1	3,106	0.03%
2018/07/17	0	0.00	53	7.38	7.76	-53	3,073	-1.72%
2018/07/16	0	0.00	1	7.17	7.17	-1	3,006	-0.03%
2018/07/12	0	0.00	10	7.17	7.18	-10	2,997	-0.33%
2018/07/11	0	0.00	15	7.09	7.17	-15	2,998	-0.50%
2018/07/09	15	6.97	0	0.00	6.99	15	2,986	0.50%
2018/07/03	3	6.87	2	6.75	6.75	1	2,976	0.03%
2018/07/02	4	7.10	2	7.15	7.05	2	2,957	0.07%
2018/06/29	0	0.00	4	7.20	7.20	-4	2,944	-0.14%
2018/06/26	1	7.10	400	7.13	7.11	-399	2,920	-13.66%	大賣/鉅額交易
2018/06/22	1	7.35	10	7.41	7.50	-9	2,900	-0.31%
2018/06/21	6	7.75	12	7.71	7.63	-6	2,881	-0.21%
2018/06/20	2	7.88	3	7.82	7.70	-1	2,861	-0.03%
2018/06/19	4	7.86	1	7.85	7.85	3	2,838	0.11%
2018/06/15	1	8.08	0	0.00	8.06	1	2,811	0.04%
2018/06/14	2	8.22	12	8.09	8.20	-10	2,770	-0.36%
2018/06/13	24	8.59	4	8.36	8.15	20	2,717	0.74%
2018/06/12	50	8.94	15	8.82	8.73	35	2,662	1.31%
2018/06/11	81	8.91	11	9.06	9.03	70	2,546	2.75%
2018/06/08	30	8.03	40	8.07	8.29	-10	2,143	-0.47%
2018/06/07	0	0.00	13.1	8.15	7.77	-13.1	1,956	-0.67%
2018/06/06	10.7	8.03	0	0.00	8.00	10.7	1,871	0.57%
2018/06/05	0	0.00	2	7.75	7.44	-2	1,700	-0.12%
2018/05/29	2	7.06	0	0.00	7.05	2	1,573	0.13%
2018/05/28	1	7.10	5	7.07	7.11	-4	1,564	-0.26%
2018/05/22	4	7.82	5	7.71	7.51	-1	1,547	-0.06%
2018/05/21	8.4	7.51	6	7.88	7.70	2.4	1,519	0.16%
2018/05/18	1	7.02	1	7.50	7.29	0	1,432	0.00%
2018/05/17	6	7.00	0	0.00	7.07	6	1,394	0.43%
2018/05/14	0	0.00	10	7.47	7.33	-10	1,447	-0.69%
2018/05/11	1	7.73	0	0.00	7.55	1	1,419	0.07%
2018/05/10	2	7.74	0	0.00	7.70	2	1,377	0.15%
2018/05/09	1	7.75	4	7.68	7.70	-3	1,343	-0.22%
2018/05/07	2	7.74	3	7.89	7.70	-1	1,183	-0.08%
2018/05/04	4	7.81	4	7.66	7.47	0	1,082	0.00%
2018/05/03	8	7.91	10	7.69	7.92	-2	986	-0.20%
2018/04/30	3	7.58	7	7.61	7.63	-4	658	-0.61%
2018/04/27	10	6.94	2	6.94	6.94	8	551	1.45%
2018/04/23	0	0.00	2	6.11	6.11	-2	468	-0.43%
2018/04/20	0	0.00	4	5.90	5.92	-4	459	-0.87%
2018/04/16	1	5.65	0	0.00	5.68	1	452	0.22%
2018/04/12	1	5.70	0	0.00	5.73	1	445	0.22%
2018/04/11	2	5.75	0	0.00	5.83	2	441	0.45%
2018/04/10	1	5.80	0	0.00	5.76	1	434	0.23%
2018/04/09	0	0.00	16	5.91	5.98	-16	440	-3.63%
2018/03/23	0	0.00	0.4	6.00	6.00	-0.4	400	-0.10%
2018/03/20	1	6.02	0.5	6.00	6.04	0.5	394	0.11%
2018/03/19	0.5	6.06	0	0.00	6.11	0.5	391	0.14%
2018/03/16	13	6.00	3	6.28	5.98	10	386	2.59%
2018/03/02	1	6.37	0.1	6.99	6.38	0.9	361	0.25%
2018/03/01	0	0.00	1.1	6.63	6.57	-1.1	359	-0.31%
2018/02/27	0	0.00	1.3	6.65	6.60	-1.3	361	-0.35%
2018/02/26	2	6.50	1	6.67	6.48	1	347	0.29%
2018/02/21	3	6.19	0	0.00	6.32	3	335	0.89%
2018/02/06	1	6.42	0	0.00	6.32	1	309	0.32%
2018/01/24	4	7.11	0	0.00	7.13	4	314	1.27%
2018/01/23	3.2	7.15	0	0.00	7.09	3.2	313	1.00%
2018/01/22	0	0.00	104	7.10	7.09	-104	310	-33.45%	大賣/鉅額交易
2018/01/03	0	0.00	1	7.32	7.24	-1	306	-0.33%
2018/01/02	0	0.00	31	7.11	7.16	-31	297	-10.43%