正德 (2641)-新光-桃園券商分點個股進出

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
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30(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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	0	0.00	1	19.90	19.85	-1	2,489	-0.04%
2024/11/18	0	0.00	1	20.10	20.10	-1	2,371	-0.04%
2024/11/14	2	20.10	4	19.94	19.90	-2	2,288	-0.09%
2024/11/13	7	20.33	6	20.06	20.00	1	2,248	0.04%
2024/11/12	5	20.51	9	20.12	20.25	-4	2,141	-0.19%
2024/11/11	1	19.60	14	19.60	19.60	-13	1,861	-0.70%
2024/11/08	6	19.25	1	19.35	19.00	5	1,797	0.28%
2024/11/07	0	0.00	4	19.18	19.10	-4	1,819	-0.22%
2024/11/06	0	0.00	1	19.10	18.90	-1	1,821	-0.05%
2024/11/05	1	19.00	4	18.95	18.95	-3	1,855	-0.16%
2024/11/04	2	19.05	5	18.89	18.85	-3	1,900	-0.16%
2024/10/30	0	0.00	3	18.70	18.55	-3	2,001	-0.15%
2024/10/24	0	18.80	0	0.00	18.55	0	2,048	0.00%
2024/10/22	1	18.95	0	0.00	18.85	1	2,074	0.05%
2024/10/21	0	19.15	0	0.00	18.95	0	2,137	0.00%
2024/10/17	1	19.05	2	19.00	19.00	-1	2,244	-0.04%
2024/10/15	4	18.80	0	0.00	18.80	4	2,292	0.17%
2024/10/09	4	18.96	1	19.00	18.90	3	2,422	0.12%
2024/10/08	3	19.30	0	0.00	19.30	3	2,429	0.12%
2024/10/07	2	19.45	2	19.48	19.50	0	2,501	0.00%
2024/10/04	7	19.51	0	0.00	19.55	7	2,630	0.27%
2024/10/01	3	20.25	2	20.60	20.20	1	2,665	0.04%
2024/09/30	8	20.44	10	20.46	20.50	-2	2,712	-0.07%
2024/09/27	25	20.05	39	19.97	20.25	-14	2,775	-0.50%
2024/09/26	12	19.48	1	19.50	19.30	11	2,685	0.41%
2024/09/25	11	19.64	15	19.68	19.70	-4	2,678	-0.15%
2024/09/24	9	19.69	8	19.75	19.75	1	2,627	0.04%
2024/09/20	0	0.00	4	18.66	18.65	-4	2,591	-0.15%
2024/09/19	5	18.40	8	18.55	18.60	-3	2,650	-0.11%
2024/09/04	1	18.25	1	18.45	18.25	0	3,690	0.00%
2024/09/03	1	19.00	0	0.00	19.00	1	3,855	0.03%
2024/08/30	0	0.00	5	19.23	19.25	-5	4,367	-0.11%
2024/08/29	2	18.85	0	0.00	18.85	2	4,529	0.04%
2024/08/28	0	0.00	2	19.00	19.00	-2	4,796	-0.04%
2024/08/27	4	18.95	0	0.00	18.95	4	5,447	0.07%
2024/08/26	0	0.00	1	19.10	19.05	-1	5,792	-0.02%
2024/08/21	7	18.75	0	0.00	18.75	7	7,372	0.09%
2024/08/16	2	18.98	1	19.05	18.85	1	7,452	0.01%
2024/08/14	6	18.85	4	18.90	18.80	2	7,556	0.03%
2024/08/09	3	19.10	0	0.00	19.00	3	7,925	0.04%
2024/08/08	3	18.78	0	0.00	18.85	3	8,175	0.04%
2024/08/06	2	18.05	20	17.37	18.05	-18	9,196	-0.20%
2024/08/05	5	17.52	0	0.00	17.40	5	9,331	0.05%
2024/08/02	7	19.41	0	0.00	19.25	7	9,803	0.07%
2024/07/31	0	0.00	2	19.55	19.50	-2	9,911	-0.02%
2024/07/29	2	19.00	0	0.00	18.95	2	10,065	0.02%
2024/07/23	0	0.00	2	19.65	19.65	-2	10,154	-0.02%
2024/07/19	6	19.77	14	19.85	19.50	-8	10,162	-0.08%
2024/07/18	3	20.10	10	20.15	20.15	-7	10,109	-0.07%
2024/07/17	2	20.40	0	0.00	20.30	2	10,092	0.02%
2024/07/16	3	20.45	4	20.48	20.40	-1	10,174	-0.01%
2024/07/15	2	20.40	0	0.00	20.40	2	10,267	0.02%
2024/07/12	3	20.62	0	0.00	20.65	3	10,226	0.03%
2024/07/11	0	0.00	2	20.80	20.80	-2	10,202	-0.02%
2024/07/09	0	0.00	9	20.80	20.70	-9	10,215	-0.09%
2024/07/08	7	21.38	0	0.00	21.20	7	10,171	0.07%
2024/07/05	5	22.25	9	22.10	22.25	-4	10,067	-0.04%
2024/07/03	13	22.70	11	22.61	22.95	2	9,927	0.02%
2024/07/02	4	21.83	40	21.81	21.75	-36	9,699	-0.37%
2024/06/28	3	21.15	0	0.00	21.15	3	9,605	0.03%
2024/06/27	0	0.00	1	21.35	21.15	-1	9,585	-0.01%
2024/06/25	2	21.70	0	0.00	21.70	2	9,559	0.02%
2024/06/24	5	21.70	0	0.00	21.70	5	9,517	0.05%
2024/06/21	5	21.80	14	21.96	21.65	-9	9,501	-0.09%
2024/06/20	14	21.63	3	21.65	21.65	11	9,461	0.12%
2024/06/19	20	21.67	10	21.50	21.50	10	9,453	0.11%
2024/06/18	19	21.62	0	0.00	21.60	19	9,423	0.20%
2024/06/17	3	21.80	5	21.95	21.80	-2	9,413	-0.02%
2024/06/14	18	22.27	0	0.00	22.30	18	9,521	0.19%
2024/06/13	1	21.90	0	0.00	21.90	1	9,472	0.01%
2024/06/12	5	21.77	5	22.25	21.75	0	9,454	0.00%
2024/06/11	61	24.38	69	23.92	22.80	-8	9,270	-0.09%
2024/06/07	7	24.06	4	24.00	23.95	3	8,931	0.03%
2024/06/06	12	24.10	17	23.85	23.80	-5	8,787	-0.06%
2024/06/05	31	23.68	24	23.86	23.60	7	8,628	0.08%
2024/06/04	18	22.92	1	22.95	22.80	17	8,379	0.20%
2024/06/03	12	23.53	4	23.88	23.60	8	8,250	0.10%
2024/05/31	166	24.36	65	24.25	23.55	101	8,019	1.26%	大買/鉅額交易
2024/05/30	31	23.91	21	23.36	23.40	10	7,437	0.13%
2024/05/29	45	23.67	39	23.83	23.25	6	7,153	0.08%
2024/05/28	167	23.15	93	23.08	23.40	74	6,660	1.11%	大買/
2024/05/27	8	21.86	5	21.75	22.10	3	5,913	0.05%
2024/05/23	1	20.60	0	0.00	20.55	1	5,732	0.02%
2024/05/20	0	0.00	35	21.32	21.10	-35	5,843	-0.60%
2024/05/17	1	21.30	57	21.71	21.45	-56	5,872	-0.95%
2024/05/16	26	21.80	9.5	21.90	21.90	16.5	5,806	0.28%
2024/05/15	137	21.33	2	21.78	21.40	135	5,701	2.37%	大買/鉅額交易
2024/05/14	45	21.99	49.5	22.01	21.85	-4.4	5,556	-0.08%
2024/05/13	582.4	22.83	102	22.48	22.05	480.4	5,297	9.07%	大買/大賣/鉅額交易
2024/05/10	70	22.02	32	22.11	22.05	38	4,686	0.81%
2024/05/09	15	20.80	31	21.18	21.10	-16	4,273	-0.37%
2024/05/08	59	21.45	51	21.22	20.65	8	4,112	0.19%
2024/05/07	1	20.60	0	0.00	20.75	1	3,578	0.03%
2024/05/06	0	20.50	0	0.00	20.25	0	3,489	0.00%
2024/05/03	0	0.00	1	20.50	20.45	-1	3,476	-0.03%
2024/05/02	1	20.40	14	20.48	20.45	-13	3,462	-0.38%
2024/04/30	2.1	20.00	3	20.05	19.95	-0.9	3,371	-0.03%
2024/04/29	13	20.35	54	20.67	20.25	-41	3,376	-1.21%
2024/04/26	52	20.16	38	20.28	20.15	14	3,322	0.42%
2024/04/24	9	19.48	9	19.95	19.90	0	3,306	0.00%
2024/04/23	0	0.00	1	19.75	19.85	-1	3,329	-0.03%
2024/04/22	39	19.86	22	19.99	19.75	17	3,347	0.51%
2024/04/19	22	20.12	9	20.42	19.90	13	3,289	0.40%
2024/04/18	0	0.00	2	19.50	19.60	-2	3,218	-0.06%
2024/04/17	2	19.75	2	19.85	19.65	0	3,250	0.00%
2024/04/16	2	19.40	2	19.70	19.45	0	3,365	0.00%
2024/04/15	0	0.00	40	20.26	20.15	-40	3,481	-1.15%
2024/04/12	24	19.99	7	20.07	20.10	17	3,549	0.48%
2024/04/11	5	19.89	3	20.00	19.80	2	3,776	0.05%
2024/04/03	3	19.03	0	0.00	19.00	3	4,768	0.06%
2024/04/02	13	19.24	0	0.00	19.20	13	4,798	0.27%
2024/04/01	1	19.60	1	19.65	19.60	0	4,863	0.00%
2024/03/29	9.1	19.67	0	0.00	19.65	9.1	4,960	0.18%
2024/03/28	4	19.95	0	19.98	19.80	4	5,149	0.08%
2024/03/27	0	20.05	0	0.00	20.10	0	5,338	0.00%
2024/03/26	12	19.96	0	0.00	19.85	12	5,781	0.21%
2024/03/25	2	20.50	3	20.57	20.45	-1	5,801	-0.02%
2024/03/22	0	20.65	0	0.00	20.65	0	5,877	0.00%
2024/03/21	2.1	20.70	0	0.00	20.70	2.1	6,049	0.03%
2024/03/20	1	20.75	4	20.83	20.75	-3	6,123	-0.05%
2024/03/19	2	20.88	10	21.17	21.05	-8	6,302	-0.13%
2024/03/18	1	19.70	0	0.00	20.15	1	6,298	0.02%
2024/03/15	6	19.78	0	0.00	19.70	6	6,486	0.09%
2024/03/14	0	20.36	0	0.00	20.30	0	6,616	0.00%
2024/03/13	13.1	20.40	30.4	20.47	20.30	-17.3	6,903	-0.25%
2024/03/12	3	20.70	3	20.80	20.80	0	7,241	0.00%
2024/03/11	30.1	20.72	1	20.60	20.75	29.1	7,763	0.37%
2024/03/08	13.1	20.36	18	20.29	20.10	-4.9	9,505	-0.05%
2024/03/07	3.1	20.51	10	20.74	20.35	-6.9	9,975	-0.07%
2024/03/06	0.1	20.95	23	20.96	20.90	-22.9	10,502	-0.22%
2024/03/05	3	21.10	3	21.40	21.20	0	10,546	0.00%
2024/03/04	21	21.13	4	20.88	21.15	17	10,542	0.16%
2024/03/01	3	20.70	1	20.80	20.80	2	10,817	0.02%
2024/02/29	3	20.90	6	20.96	20.85	-3	10,876	-0.03%
2024/02/27	2	20.30	0	0.00	20.30	2	10,804	0.02%
2024/02/26	0	20.68	1	20.75	20.70	-1	10,769	-0.01%
2024/02/23	0.1	20.40	0	0.00	20.40	0.1	10,741	0.00%
2024/02/22	1	20.60	0	0.00	20.60	1	10,716	0.01%
2024/02/21	9	20.55	9	20.59	20.65	0	10,666	0.00%
2024/02/20	12	20.09	19	20.19	20.20	-7	10,585	-0.07%
2024/02/19	3	19.45	16	19.70	19.75	-13	10,538	-0.12%
2024/02/16	0	0.00	14	19.36	19.45	-14	10,523	-0.13%
2024/02/05	2	18.85	1	19.00	18.90	1	10,490	0.01%
2024/02/02	8	19.14	11	19.28	19.10	-3	10,479	-0.03%
2024/01/31	21	19.52	44	19.29	19.25	-23	10,442	-0.22%
2024/01/30	18	19.72	1	19.65	19.60	17	10,407	0.16%
2024/01/29	8	19.99	6	20.00	20.05	2	10,376	0.02%
2024/01/26	11.1	20.15	20	19.90	19.90	-9	10,367	-0.09%
2024/01/25	0	0.00	0.2	20.30	20.05	-0.2	10,347	0.00%
2024/01/24	1	20.45	1	20.60	20.35	0	10,324	0.00%
2024/01/23	12.1	20.76	12	20.45	20.45	0.1	10,295	0.00%
2024/01/22	7.1	20.56	5	20.50	20.65	2.1	10,280	0.02%
2024/01/18	0.1	20.25	10	20.05	20.30	-9.9	10,210	-0.10%
2024/01/17	0	20.43	1	20.15	20.05	-1	10,185	-0.01%
2024/01/16	0.1	20.30	0	0.00	20.30	0.1	10,140	0.00%
2024/01/15	2	20.80	2	20.85	20.70	0	10,114	0.00%
2024/01/12	2	20.45	0	0.00	20.50	2	10,090	0.02%
2024/01/11	1	20.35	1	20.55	20.35	0	10,132	0.00%
2024/01/10	3.1	20.22	25	20.50	20.20	-21.9	10,106	-0.22%
2024/01/09	12.1	20.86	6	20.98	20.90	6.1	9,992	0.06%
2024/01/08	12.1	21.97	15	21.89	21.90	-2.9	9,864	-0.03%
2024/01/05	36	21.98	46	22.16	22.35	-10	9,784	-0.10%
2024/01/04	67	22.31	41	22.26	22.10	26	9,533	0.27%
2024/01/03	19	21.82	82	21.71	21.85	-63	8,980	-0.70%
2024/01/02	65	21.85	50	21.62	21.35	15	8,884	0.17%
2023/12/29	3	21.10	6	21.12	21.10	-3	8,712	-0.03%
2023/12/28	6	20.97	0	0.00	20.90	6	8,674	0.07%
2023/12/27	14	21.44	10	21.30	21.35	4	8,633	0.05%
2023/12/26	8	21.14	14	21.15	21.40	-6	8,569	-0.07%
2023/12/25	18	20.74	20	20.83	20.75	-2	8,512	-0.02%
2023/12/22	23	21.86	24	21.75	21.70	-1	8,419	-0.01%
2023/12/21	68	21.85	81	21.74	22.05	-13	8,244	-0.16%
2023/12/20	15	21.10	11	20.85	21.10	4	7,851	0.05%
2023/12/19	4	20.96	5	20.89	20.90	-1	7,959	-0.01%
2023/12/18	16	21.26	10	21.35	21.15	6	8,042	0.07%
2023/12/15	0	20.95	23	20.87	20.70	-23	8,243	-0.28%
2023/12/14	38	20.85	48	21.24	20.75	-10	8,290	-0.12%
2023/12/13	18	21.60	40	21.76	21.60	-22	8,142	-0.27%
2023/12/12	54	21.69	17	21.90	21.50	37	8,381	0.44%
2023/12/11	16	21.87	6	21.88	21.90	10	8,306	0.12%
2023/12/08	6	21.93	82	22.00	21.75	-76	8,115	-0.94%
2023/12/07	37	22.46	15	22.17	22.15	22	7,802	0.28%
2023/12/06	47	22.41	64	22.78	22.90	-17	7,432	-0.23%
2023/12/05	261.2	23.50	134	23.51	23.00	127.2	6,875	1.85%	大買/大賣/鉅額交易
2023/12/04	12	21.74	39.5	21.99	22.10	-27.5	5,151	-0.53%
2023/12/01	79	19.64	61.1	19.68	20.10	17.9	4,608	0.39%
2023/11/30	1	18.65	2	18.38	18.30	-1	4,029	-0.02%
2023/11/29	0	0.00	40	18.43	18.15	-40	3,949	-1.01%
2023/11/28	84	18.90	35	18.52	18.45	49	3,888	1.26%
2023/11/27	8	18.14	6.5	18.25	17.75	1.5	3,564	0.04%
2023/11/17	0	0.00	5.1	17.55	17.55	-5.1	3,483	-0.15%
2023/11/16	1	16.90	4	17.06	17.30	-3	3,469	-0.09%
2023/11/15	0	0.00	5	16.83	16.90	-5	3,480	-0.14%
2023/11/14	24	16.74	5	16.70	16.65	19	3,616	0.53%
2023/11/13	3	16.60	3	16.75	16.60	0	3,613	0.00%
2023/11/10	0	0.00	4	16.53	16.60	-4	3,597	-0.11%
2023/11/09	5	16.64	9	16.56	16.45	-4	3,573	-0.11%
2023/11/07	3	16.05	0	0.00	16.05	3	3,554	0.08%
2023/11/03	0	0.00	13	16.26	16.30	-13	3,552	-0.37%
2023/11/02	4	15.91	0	0.00	16.00	4	3,537	0.11%
2023/11/01	2	15.80	0	0.00	15.80	2	3,537	0.06%
2023/10/31	5	15.95	0	0.00	15.90	5	3,523	0.14%
2023/10/30	3	16.05	3	16.20	16.20	0	3,516	0.00%
2023/10/26	0	0.00	1	16.45	16.35	-1	3,502	-0.03%
2023/10/25	0	0.00	5	16.55	16.65	-5	3,518	-0.14%
2023/10/24	1	16.25	3	16.45	16.50	-2	3,518	-0.06%
2023/10/23	0	0.00	1	16.45	16.30	-1	3,507	-0.03%
2023/10/19	0	0.00	10	16.95	17.15	-10	3,475	-0.29%
2023/10/17	1	16.30	0	0.00	16.30	1	3,358	0.03%
2023/10/13	1	17.20	0	0.00	17.10	1	3,311	0.03%
2023/10/11	2	17.80	8	17.40	17.35	-6	3,285	-0.18%
2023/10/06	63	17.94	64	17.76	17.75	-1	3,249	-0.03%
2023/10/04	4	17.20	4	16.90	17.00	0	3,117	0.00%
2023/10/03	1	17.30	1	17.25	17.05	0	3,113	0.00%
2023/09/27	2	17.68	0	0.00	17.70	2	3,021	0.07%
2023/09/22	11	18.05	11	17.51	17.80	0	2,953	0.00%
2023/09/21	12	18.34	11	18.06	18.20	1	2,788	0.04%
2023/09/20	10	18.10	15	18.43	18.25	-5	2,606	-0.19%
2023/09/19	13	17.52	10	17.60	17.40	3	2,207	0.14%
2023/09/18	11	17.22	11	17.16	17.15	0	2,067	0.00%
2023/09/15	86	16.95	86.6	17.10	17.25	-0.6	1,984	-0.03%
2023/09/14	41	16.40	40	16.35	16.25	1	1,588	0.06%
2023/09/08	0	0.00	3	15.55	15.40	-3	1,492	-0.20%
2023/09/07	0	0.00	3	15.50	15.35	-3	1,479	-0.20%
2023/08/31	0	0.00	11	15.63	15.70	-11	1,443	-0.76%
2023/08/30	1	15.45	8	15.49	15.40	-7	1,423	-0.49%
2023/08/29	1	15.35	0	0.00	15.40	1	1,416	0.07%
2023/08/28	1.3	15.15	0	0.00	15.10	1.3	1,410	0.09%
2023/08/24	5.3	15.56	19	15.42	15.35	-13.7	1,392	-0.99%
2023/08/23	26	15.87	15	15.70	15.70	11	1,366	0.81%
2023/08/22	10	16.12	2	16.35	15.90	8	1,351	0.59%
2023/08/21	16	16.61	1	16.35	16.30	15	1,332	1.13%
2023/08/18	1	16.90	0	0.00	16.85	1	1,276	0.08%
2023/08/17	1.3	15.61	0	0.00	15.75	1.3	1,127	0.11%
2023/08/14	0.5	15.30	0	0.00	15.25	0.5	1,137	0.04%
2023/08/09	0.3	16.35	0	0.00	16.25	0.3	1,125	0.03%
2023/08/04	0.5	16.50	0	0.00	16.50	0.5	1,151	0.04%
2023/08/01	0	0.00	25	16.57	16.65	-25	1,163	-2.15%
2023/07/31	5	16.65	0	0.00	16.45	5	1,168	0.43%
2023/07/27	10	16.70	0	0.00	16.60	10	1,138	0.88%
2023/07/25	10.4	15.95	0	0.00	16.00	10.4	1,161	0.89%
2023/07/17	0	0.00	2	16.40	16.50	-2	1,232	-0.16%
2023/07/14	0	0.00	2	16.55	16.35	-2	1,244	-0.16%
2023/07/13	3	16.30	0	0.00	16.20	3	1,259	0.24%
2023/07/12	2	17.05	0	0.00	16.80	2	1,253	0.16%
2023/07/10	3	17.55	5	17.50	17.40	-2	1,261	-0.16%
2023/07/07	3	17.55	3	17.65	17.65	0	1,272	0.00%
2023/07/05	10	17.88	0	0.00	17.90	10	1,318	0.76%
2023/07/04	0	0.00	14.3	18.28	18.20	-14.3	1,366	-1.04%
2023/07/03	6	18.17	0	0.00	18.10	6	1,364	0.44%
2023/06/29	1	17.35	0	0.00	17.40	1	1,328	0.08%
2023/06/28	0	0.00	2	17.55	17.55	-2	1,356	-0.15%
2023/06/21	3	17.65	0	0.00	17.65	3	1,444	0.21%
2023/06/19	5	17.80	4	17.95	17.80	1	1,564	0.06%
2023/06/16	0	0.00	3	18.05	18.00	-3	1,602	-0.19%
2023/06/15	4	17.94	3	18.05	17.95	1	1,623	0.06%
2023/06/14	1	17.95	0	0.00	17.95	1	1,693	0.06%
2023/06/12	0	0.00	1	17.85	17.80	-1	1,911	-0.05%
2023/06/09	0	0.00	2	18.30	18.10	-2	2,007	-0.10%
2023/06/08	6	18.17	4	18.20	18.10	2	2,137	0.09%
2023/06/06	11	17.94	10	17.80	17.80	1	2,729	0.04%
2023/06/02	0	0.00	3	17.65	17.65	-3	2,952	-0.10%
2023/06/01	4	17.60	0	0.00	17.60	4	3,253	0.12%
2023/05/26	6	17.75	0	0.00	17.75	6	4,777	0.13%
2023/05/24	0	0.00	1	18.30	18.30	-1	4,978	-0.02%
2023/05/23	6	18.46	0	0.00	18.40	6	5,015	0.12%
2023/05/18	0	0.00	8	18.30	18.10	-8	5,011	-0.16%
2023/05/16	8	18.25	0	0.00	18.20	8	5,019	0.16%
2023/05/09	4	18.29	0	0.00	18.20	4	5,053	0.08%
2023/05/05	0	0.00	2	18.85	18.85	-2	5,083	-0.04%
2023/05/04	2	18.80	2	18.75	18.70	0	5,101	0.00%
2023/04/28	2	18.75	0	0.00	18.90	2	5,114	0.04%
2023/04/26	0	0.00	8	18.16	18.30	-8	5,099	-0.16%
2023/04/25	2	18.60	2	18.85	18.30	0	5,092	0.00%
2023/04/24	5.3	18.72	7	18.75	18.75	-1.7	5,089	-0.03%
2023/04/21	14	19.20	6	18.90	18.85	8	5,099	0.16%
2023/04/20	1	19.65	3.2	19.42	19.40	-2.2	5,081	-0.04%
2023/04/19	0.2	19.70	1	19.55	19.50	-0.8	5,073	-0.02%
2023/04/18	4.3	19.86	3	20.07	19.80	1.3	5,073	0.03%
2023/04/17	0	0.00	6	20.18	20.15	-6	5,062	-0.12%
2023/04/14	11	20.10	24	20.06	20.00	-13	5,076	-0.26%
2023/04/13	1	19.80	0	0.00	19.85	1	5,060	0.02%
2023/04/12	6	20.01	0	0.00	19.95	6	5,070	0.12%
2023/04/11	1.3	20.16	0	0.00	20.10	1.3	5,081	0.03%
2023/04/10	23	20.32	13	20.25	20.15	10	5,098	0.20%
2023/04/07	10	20.20	10	20.30	20.40	0	5,159	0.00%
2023/04/06	8	20.08	9.1	20.06	20.10	-1.1	5,278	-0.02%
2023/03/31	0	0.00	4	19.59	19.50	-4	5,464	-0.07%
2023/03/30	1	19.50	10	19.51	19.50	-9	6,136	-0.15%
2023/03/29	13	20.80	0	0.00	20.80	13	6,237	0.21%
2023/03/28	0	21.18	0	0.00	20.90	0	6,335	0.00%
2023/03/27	1.1	21.19	11	21.10	21.15	-9.9	6,375	-0.16%
2023/03/24	8	20.90	0	0.00	20.95	8	6,459	0.12%
2023/03/23	13	20.99	0	0.00	20.90	13	6,468	0.20%
2023/03/22	1	21.80	1	21.60	21.55	0	6,403	0.00%
2023/03/21	5	21.55	1	21.65	21.55	4	6,383	0.06%
2023/03/16	13	21.45	26	21.67	21.35	-13	6,262	-0.21%
2023/03/15	9.5	21.87	3	21.95	21.50	6.5	6,172	0.10%
2023/03/14	4	21.44	14	21.58	21.75	-10	6,067	-0.16%
2023/03/13	33	21.76	30	21.70	21.70	3	5,981	0.05%
2023/03/10	38	22.13	36.2	22.11	22.10	1.8	5,862	0.03%
2023/03/09	35.5	21.91	35.1	22.05	22.05	0.4	5,560	0.01%
2023/03/08	1	21.60	6	21.66	21.70	-5	5,363	-0.09%
2023/03/07	2	21.58	36	21.59	21.75	-34	5,284	-0.64%
2023/03/06	33	21.62	38	21.77	21.65	-5	5,180	-0.10%
2023/03/03	24	20.92	6	20.91	21.05	18	4,936	0.36%
2023/03/02	35	20.60	31.1	20.57	20.80	3.9	4,655	0.08%
2023/03/01	21	19.80	24	20.05	20.20	-3	4,290	-0.07%
2023/02/24	57	19.75	76.1	19.80	19.75	-19.1	3,972	-0.48%
2023/02/23	52	18.85	66.2	18.58	18.80	-14.2	3,507	-0.41%
2023/02/22	42	18.24	8	18.25	18.05	34	3,349	1.02%
2023/02/21	0	18.08	3	17.97	18.05	-3	3,325	-0.09%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/17	0	0.00	1	17.45	17.50	-1	3,416	-0.03%
2023/02/16	15	17.50	5	17.50	17.50	10	3,481	0.29%
2023/02/15	5	17.35	5	17.50	17.40	0	3,531	0.00%
2023/02/14	1	17.50	5	17.55	17.45	-4	3,580	-0.11%
2023/02/13	10	17.43	0	0.00	17.30	10	3,627	0.28%
2023/02/09	0	0.00	1.3	18.21	18.10	-1.3	3,862	-0.03%
2023/02/08	1	18.00	1	18.10	18.15	0	3,888	0.00%
2023/02/07	0	18.16	1	18.15	18.15	-1	3,886	-0.03%
2023/02/06	1	18.00	0	0.00	18.10	1	3,914	0.03%
2023/02/01	0	0.00	1	18.35	18.20	-1	3,878	-0.03%
2023/01/17	0	17.95	0	0.00	17.90	0	3,880	0.00%
2023/01/16	0	17.65	0	0.00	17.60	0	3,896	0.00%
2023/01/13	5	17.80	0	0.00	17.75	5	3,905	0.13%
2023/01/12	0	0.00	1	17.90	17.85	-1	3,916	-0.03%
2023/01/11	1	18.10	0	0.00	18.05	1	3,913	0.03%
2023/01/10	1	18.20	0	0.00	18.00	1	3,909	0.03%
2023/01/09	2	18.05	2	18.05	18.00	0	3,932	0.00%
2023/01/06	2	18.05	2	18.10	18.05	0	3,944	0.00%
2023/01/05	0	0.00	5	18.10	18.10	-5	3,991	-0.13%
2023/01/04	9	18.16	1	18.25	18.10	8	3,991	0.20%
2023/01/03	5	18.45	5	18.52	18.55	0	3,981	0.00%
2022/12/30	0	18.80	0	0.00	18.70	0	4,010	0.00%
2022/12/28	2	18.83	1	19.05	18.60	1	4,040	0.02%
2022/12/27	9	18.83	5	19.17	19.00	4	4,072	0.10%
2022/12/26	8	19.38	0	0.00	19.25	8	4,017	0.20%
2022/12/23	39	20.24	37	20.00	20.10	2	3,879	0.05%
2022/12/22	48	20.00	76.3	20.35	20.00	-28.3	3,675	-0.77%
2022/12/21	8	18.80	6	18.70	18.85	2	3,074	0.07%
2022/12/20	3	18.50	10	18.38	18.05	-7	2,964	-0.24%
2022/12/19	11	18.02	3	17.95	17.95	8	2,892	0.28%
2022/12/16	9	18.42	10	18.48	18.20	-1	2,863	-0.03%
2022/12/15	0	0.00	1	18.05	17.95	-1	2,802	-0.04%
2022/12/13	1	17.85	0	0.00	17.85	1	2,843	0.04%
2022/12/08	1	17.65	0	0.00	17.70	1	2,995	0.03%
2022/12/06	1	18.00	0	0.00	17.85	1	3,034	0.03%
2022/12/02	0	0.00	1	18.35	18.30	-1	3,059	-0.03%
2022/12/01	7	18.71	3	18.75	18.45	4	3,063	0.13%
2022/11/30	5	18.44	27	18.14	18.25	-22	3,197	-0.69%
2022/11/29	0	0.00	2	18.23	18.30	-2	3,174	-0.06%
2022/11/28	0	0.00	6	17.95	18.10	-6	3,176	-0.19%
2022/11/25	0	0.00	5	18.50	18.10	-5	3,175	-0.16%
2022/11/24	1	18.20	0	0.00	18.05	1	3,130	0.03%
2022/11/23	0	18.05	1	18.10	18.10	-1	3,101	-0.03%
2022/11/22	0	17.85	8	17.90	17.65	-8	3,085	-0.26%
2022/11/18	0	0.00	1	17.90	17.60	-1	3,090	-0.03%
2022/11/17	0	18.00	0	0.00	17.95	0	3,078	0.00%
2022/11/16	13	18.05	42	18.12	17.90	-29	3,076	-0.94%
2022/11/15	30	17.85	6	17.82	17.85	24	3,021	0.79%
2022/11/14	0	0.00	49	17.80	17.80	-49	3,031	-1.62%
2022/11/11	31	17.46	20	17.38	17.35	11	3,064	0.36%
2022/11/10	43	17.49	0	0.00	17.40	43	3,050	1.41%
2022/11/09	55	17.57	16	17.20	17.60	39	3,042	1.28%
2022/11/08	5	17.55	23	17.40	17.50	-18	3,046	-0.59%
2022/11/07	0	0.00	23	16.49	16.50	-23	2,935	-0.78%
2022/11/04	1	15.10	0	0.00	15.00	1	2,991	0.03%
2022/11/02	27	14.85	0	0.00	14.80	27	3,047	0.89%
2022/10/31	0	0.00	5	14.50	14.45	-5	3,061	-0.16%
2022/10/19	0	0.00	1	15.65	15.50	-1	3,139	-0.03%
2022/10/17	0	0.00	1	14.95	15.15	-1	3,188	-0.03%
2022/10/14	1	15.45	0	0.00	15.50	1	3,336	0.03%
2022/10/13	2	14.70	20	14.55	14.55	-18	3,363	-0.54%
2022/10/12	0	0.00	1	16.10	16.10	-1	3,388	-0.03%
2022/10/11	0	0.00	7	16.85	16.50	-7	3,391	-0.21%
2022/10/07	0	0.00	4	17.50	17.60	-4	3,382	-0.12%
2022/10/06	15	17.03	17	17.15	17.25	-2	3,372	-0.06%
2022/10/05	3	17.05	4	17.33	16.90	-1	3,360	-0.03%
2022/10/04	2	16.75	47	16.46	17.05	-45	3,341	-1.35%
2022/10/03	41	16.07	3	15.90	16.05	38	3,326	1.14%
2022/09/30	2	15.00	0	0.00	15.65	2	3,322	0.06%
2022/09/29	7	15.82	5	15.99	15.60	2	3,303	0.06%
2022/09/28	10	17.02	1	17.15	15.90	9	3,291	0.27%
2022/09/27	2	17.70	0	0.00	17.60	2	3,261	0.06%
2022/09/26	10	18.23	16	17.77	17.55	-6	3,292	-0.18%
2022/09/23	0	0.00	8	18.40	18.40	-8	3,303	-0.24%
2022/09/22	35	18.53	34	18.64	18.40	1	3,301	0.03%
2022/09/21	2	18.55	1.5	18.58	18.50	0.5	3,271	0.02%
2022/09/20	2	18.35	3	18.20	18.05	-1	3,239	-0.03%
2022/09/19	19	18.70	10	18.13	18.05	9	3,312	0.27%
2022/09/16	8	18.56	8	18.70	18.95	0	3,334	0.00%
2022/09/15	6	18.89	12	18.98	18.65	-6	3,356	-0.18%
2022/09/14	11	18.18	9	18.29	18.35	2	3,301	0.06%
2022/09/13	2	18.45	0	0.00	18.20	2	3,287	0.06%
2022/09/12	2	18.40	3	18.35	18.30	-1	3,354	-0.03%
2022/09/08	2	18.05	2	18.15	18.15	0	3,353	0.00%
2022/09/07	2	18.15	3.6	18.18	18.10	-1.6	3,390	-0.05%
2022/09/06	2	18.35	1.5	18.39	18.25	0.5	3,390	0.01%
2022/09/05	2	19.05	2.5	18.72	18.65	-0.5	3,227	-0.02%
2022/09/02	0	0.00	3.9	18.94	18.80	-3.9	3,239	-0.12%
2022/09/01	0	0.00	2.4	19.42	19.30	-2.4	3,260	-0.07%
2022/08/31	2	19.80	0.4	19.78	19.80	1.6	3,341	0.05%
2022/08/30	0	0.00	0.6	19.85	19.75	-0.6	3,418	-0.02%
2022/08/29	6	19.83	1	19.75	19.75	5	3,462	0.14%
2022/08/26	1	20.45	0	0.00	20.45	1	3,665	0.03%
2022/08/23	3	20.35	0	0.00	20.40	3	3,882	0.08%
2022/08/22	8	20.84	2	20.75	20.75	6	3,942	0.15%
2022/08/18	3	21.58	10	21.78	21.60	-7	4,197	-0.17%
2022/08/17	20	21.30	4	21.38	21.30	16	4,486	0.36%
2022/08/16	6	21.17	5	21.17	21.00	1	5,185	0.02%
2022/08/15	20	21.40	4	21.43	21.40	16	5,704	0.28%
2022/08/12	4	20.96	2	21.20	21.00	2	5,737	0.03%
2022/08/11	13	21.20	0	0.00	21.10	13	5,705	0.23%
2022/08/10	5	22.27	10	22.35	22.25	-5	5,615	-0.09%
2022/08/08	0	0.00	1	21.50	21.45	-1	5,819	-0.02%
2022/08/05	1	21.15	1	21.15	21.15	0	5,949	0.00%
2022/08/04	1	20.60	0	0.00	20.65	1	6,032	0.02%
2022/08/02	2	21.03	2	21.20	20.95	0	6,499	0.00%
2022/08/01	2	20.95	2	21.15	21.45	0	6,823	0.00%
2022/07/26	0	20.65	0	0.00	20.55	0	7,094	0.00%
2022/07/21	4	21.48	7	21.36	21.45	-3	7,275	-0.04%
2022/07/20	3	20.88	16	21.05	20.55	-13	7,172	-0.18%
2022/07/19	17	20.81	5	20.60	20.75	12	7,213	0.17%
2022/07/18	5	20.30	0.1	20.40	20.30	4.9	7,394	0.07%
2022/07/14	0	19.95	0.4	20.30	20.30	-0.4	8,433	0.00%
2022/07/13	1	19.90	11	20.24	19.90	-10	8,516	-0.12%
2022/07/12	12	19.76	0	0.00	19.50	12	8,568	0.14%
2022/07/08	1	20.30	0	0.00	20.25	1	8,746	0.01%
2022/07/05	1	19.35	1	19.50	19.80	0	8,673	0.00%
2022/07/04	2	18.80	0	0.00	18.95	2	8,633	0.02%
2022/07/01	3	18.78	1	18.95	18.35	2	8,597	0.02%
2022/06/30	0	0.00	1	20.35	20.35	-1	8,528	-0.01%
2022/06/29	2	21.35	0	0.00	21.15	2	8,509	0.02%
2022/06/28	5	21.97	3	21.95	22.05	2	8,488	0.02%
2022/06/27	20	22.37	22	22.43	22.65	-2	8,445	-0.02%
2022/06/24	3	21.07	2	21.20	21.10	1	8,368	0.01%
2022/06/23	10	21.13	14	20.96	20.45	-4	8,331	-0.05%
2022/06/21	0	0.00	3	22.27	22.60	-3	8,228	-0.04%
2022/06/20	4	22.66	0	0.00	21.85	4	8,209	0.05%
2022/06/17	1	24.90	2	24.43	24.50	-1	8,150	-0.01%
2022/06/16	3	25.80	1	25.90	24.70	2	8,116	0.02%
2022/06/14	1	26.05	4	25.70	26.20	-3	8,101	-0.04%
2022/06/13	1	26.45	8	26.31	26.20	-7	8,125	-0.09%
2022/06/10	2	26.90	2	26.95	27.10	0	8,179	0.00%
2022/06/09	4	27.46	1	27.60	27.25	3	8,272	0.04%
2022/06/08	2	28.50	8	28.36	28.20	-6	8,387	-0.07%
2022/06/06	67	28.69	52	28.56	27.85	15	9,080	0.17%
2022/06/02	2	28.10	6	28.08	28.10	-4	8,915	-0.04%
2022/06/01	1	27.80	7	28.04	27.80	-6	8,917	-0.07%
2022/05/31	6	27.64	10	27.50	27.60	-4	8,966	-0.04%
2022/05/30	5	28.01	1	28.00	27.85	4	8,944	0.04%
2022/05/27	13	27.95	6	27.83	27.95	7	8,946	0.08%
2022/05/26	9	27.94	9	27.84	27.55	0	8,873	0.00%
2022/05/25	46	28.56	31	28.19	28.10	15	8,844	0.17%
2022/05/24	81	29.11	46	29.01	27.95	35	8,682	0.40%
2022/05/23	18	28.16	36	28.63	29.20	-18	8,198	-0.22%
2022/05/20	3	27.17	13	27.48	26.55	-10	7,780	-0.13%
2022/05/18	1	27.10	0	0.00	27.10	1	8,610	0.01%
2022/05/17	1	27.90	0	0.00	27.00	1	8,591	0.01%
2022/05/16	5	27.34	9	27.53	27.85	-4	8,537	-0.05%
2022/05/13	36	28.00	25	27.75	27.90	11	8,370	0.13%
2022/05/12	13	27.54	20	27.93	26.40	-7	8,236	-0.08%
2022/05/11	8	27.60	1	27.25	27.60	7	8,146	0.09%
2022/05/10	32	28.34	40	28.38	28.30	-8	8,051	-0.10%
2022/05/09	60	27.90	55	27.90	27.50	5	7,716	0.06%
2022/05/06	8	27.19	5	27.15	27.25	3	7,472	0.04%
2022/05/05	3	26.65	1	26.95	26.85	2	7,419	0.03%
2022/05/04	15	27.21	17	27.13	26.65	-2	7,360	-0.03%
2022/05/03	5	26.21	10	26.25	26.25	-5	7,223	-0.07%
2022/04/29	31	27.09	38	26.61	26.60	-7	7,176	-0.10%
2022/04/28	5	25.57	5	26.10	25.40	0	7,045	0.00%
2022/04/27	13	25.26	11	25.54	25.70	2	7,001	0.03%
2022/04/26	9	26.02	8	25.60	25.25	1	6,929	0.01%
2022/04/25	8	26.81	44	26.24	26.15	-36	6,858	-0.52%
2022/04/22	22.7	27.51	26	27.69	27.90	-3.3	6,767	-0.05%
2022/04/21	50.4	27.91	75	27.98	27.50	-24.6	6,514	-0.38%
2022/04/20	94	27.51	69	27.45	27.25	25	6,020	0.42%
2022/04/19	18	26.45	12	26.80	26.00	6	5,455	0.11%
2022/04/18	14	25.96	7	25.93	26.00	7	5,365	0.13%
2022/04/15	15	26.85	26	26.55	26.65	-11	5,301	-0.21%
2022/04/14	12	25.37	8	25.75	25.35	4	5,080	0.08%
2022/04/11	8	25.20	3	25.50	25.00	5	5,079	0.10%
2022/04/08	1	25.25	6	25.23	25.20	-5	5,085	-0.10%
2022/04/07	2	25.30	7	25.11	24.70	-5	5,089	-0.10%
2022/04/06	3	25.10	4	25.10	25.10	-1	5,092	-0.02%
2022/04/01	3	25.45	2	25.60	25.45	1	5,125	0.02%
2022/03/31	1	25.00	14	25.00	25.00	-13	5,132	-0.25%
2022/03/30	1	25.25	4	25.10	25.30	-3	5,144	-0.06%
2022/03/29	5	25.76	1	25.30	25.30	4	5,158	0.08%
2022/03/28	0	0.00	0	25.05	25.45	0	5,186	0.00%
2022/03/25	2	25.30	0	0.00	25.10	2	5,252	0.04%
2022/03/24	8	25.63	8	25.70	25.60	0	5,269	0.00%
2022/03/23	6	26.01	2	26.05	25.75	4	5,429	0.07%
2022/03/22	4	25.94	0	0.00	25.70	4	5,475	0.07%
2022/03/21	6	26.15	2	26.20	26.00	4	5,524	0.07%
2022/03/18	5	25.83	0	0.00	25.85	5	5,585	0.09%
2022/03/17	15	26.17	14	26.29	26.25	1	5,616	0.02%
2022/03/16	7	26.20	6	26.51	25.75	1	5,666	0.02%
2022/03/15	32	26.69	18	26.73	26.40	14	5,739	0.24%
2022/03/14	20	27.71	12	27.62	27.40	8	6,009	0.13%
2022/03/11	33	27.66	38	27.73	27.75	-5	6,107	-0.08%
2022/03/10	147	28.04	154	27.69	27.45	-7	6,342	-0.11%	大買/大賣/
2022/03/09	12	26.47	41	26.00	26.85	-29	6,248	-0.46%
2022/03/08	31	24.87	13.1	24.96	24.45	17.9	6,561	0.27%
2022/03/07	12	26.86	8	26.87	26.15	4	6,698	0.06%
2022/03/04	0.1	27.20	0	0.00	26.80	0.1	6,676	0.00%
2022/03/03	12	27.02	13	27.00	26.90	-1	6,587	-0.02%
2022/03/02	19	27.04	16	27.07	26.65	3	6,562	0.05%
2022/03/01	5	26.54	4	26.60	26.75	1	6,521	0.02%
2022/02/25	12	26.88	63	26.81	26.45	-51	6,516	-0.78%
2022/02/24	65	26.14	19	27.07	25.95	46	6,378	0.72%
2022/02/23	24	26.96	39	26.92	26.80	-15	6,187	-0.24%
2022/02/22	11	27.09	98	27.19	25.55	-87	5,976	-1.46%
2022/02/21	284	27.99	252	28.39	27.10	32	5,867	0.55%	大買/大賣/
2022/02/18	52	26.80	36	26.75	27.40	16	5,266	0.30%
2022/02/16	1	24.75	6	25.06	24.95	-5	5,052	-0.10%
2022/02/15	9	24.94	5	24.86	24.60	4	5,092	0.08%
2022/02/14	3	24.53	2	24.88	24.15	1	5,127	0.02%
2022/02/11	2	24.85	0	0.00	24.65	2	5,155	0.04%
2022/02/10	0	0.00	8	25.41	24.70	-8	5,257	-0.15%
2022/02/09	0	0.00	2	24.80	24.75	-2	5,303	-0.04%
2022/02/08	9	24.83	18	24.94	24.60	-9	5,335	-0.17%
2022/02/07	0	0.00	3	23.85	24.25	-3	5,404	-0.06%
2022/01/25	7	22.20	4	22.18	22.00	3	5,778	0.05%
2022/01/24	1	22.55	6	22.61	22.70	-5	5,852	-0.09%
2022/01/20	2	24.00	0	0.00	23.90	2	6,069	0.03%
2022/01/13	0	0.00	5	24.50	24.45	-5	6,469	-0.08%
2022/01/12	2	24.45	5	25.00	24.45	-3	6,557	-0.05%
2022/01/10	10	25.78	10	25.15	25.20	0	6,752	0.00%
2022/01/07	0	0.00	2	25.40	25.40	-2	6,812	-0.03%
2022/01/05	2	26.00	0	0.00	26.00	2	6,984	0.03%
2022/01/04	1	26.25	1	26.25	26.25	0	7,077	0.00%
2022/01/03	0	0.00	1	26.10	26.00	-1	7,288	-0.01%
2021/12/29	0	0.00	9	26.70	26.60	-9	7,571	-0.12%
2021/12/27	2	26.50	0	0.00	26.55	2	7,914	0.03%
2021/12/24	2	26.95	4	27.00	26.85	-2	8,147	-0.02%
2021/12/23	1	27.00	0	0.00	27.05	1	8,444	0.01%
2021/12/22	0	0.00	2	27.50	27.20	-2	8,728	-0.02%
2021/12/20	4	27.35	2	27.20	27.20	2	8,831	0.02%
2021/12/17	71	28.15	69	28.37	27.30	2	9,031	0.02%
2021/12/16	30	27.00	2	27.08	27.00	28	9,003	0.31%
2021/12/15	0	0.00	30	27.47	27.45	-30	9,032	-0.33%
2021/12/14	0	0.00	5	26.89	26.40	-5	9,131	-0.05%
2021/12/13	4	27.80	2	27.75	27.55	2	9,190	0.02%
2021/12/10	6	27.96	14	27.79	27.70	-8	9,365	-0.09%
2021/12/09	14	28.68	27	28.41	28.55	-13	9,744	-0.13%
2021/12/08	220	29.83	152	29.46	28.70	68	10,493	0.65%	大買/大賣/
2021/12/07	25	28.38	89	28.22	28.60	-64	10,467	-0.61%
2021/12/06	101	28.30	50	28.70	28.05	51	10,500	0.49%	大買/
2021/12/03	145	27.89	96	28.09	27.85	49	10,798	0.45%	大買/
2021/12/02	19	26.60	37	27.26	27.70	-18	11,084	-0.16%
2021/12/01	49	25.24	17	25.90	25.20	32	10,766	0.30%
2021/11/30	15	25.15	3	25.10	25.15	12	10,804	0.11%
2021/11/29	1	23.90	1	23.95	23.95	0	11,090	0.00%
2021/11/26	3	24.33	0	0.00	24.00	3	11,341	0.03%
2021/11/24	0	0.00	1	25.25	25.10	-1	12,170	-0.01%
2021/11/23	13	24.85	16	24.79	24.60	-3	12,260	-0.02%
2021/11/22	0	0.00	2	24.63	24.55	-2	12,503	-0.02%
2021/11/17	3	24.40	0	0.00	24.40	3	14,350	0.02%
2021/11/16	3	25.25	2	25.35	25.20	1	14,757	0.01%
2021/11/15	0	0.00	2	24.45	24.55	-2	15,150	-0.01%
2021/11/12	4	24.30	3	24.40	24.55	1	15,423	0.01%
2021/11/10	2	25.40	1	25.15	25.00	1	15,496	0.01%
2021/11/09	2	25.00	2	25.43	25.25	0	15,539	0.00%
2021/11/08	2.3	25.43	11	25.11	25.60	-8.7	15,507	-0.06%
2021/11/05	1	24.60	0	0.00	24.70	1	15,570	0.01%
2021/11/04	6	25.41	34	25.45	24.95	-28	15,748	-0.18%
2021/11/03	25	25.46	10	24.92	25.00	15	16,000	0.09%
2021/11/02	4	24.28	11	24.36	24.10	-7	16,119	-0.04%
2021/11/01	26	24.01	4	24.13	23.85	22	16,160	0.14%
2021/10/29	13	23.89	85	23.57	24.00	-72	16,394	-0.44%
2021/10/28	80	23.42	1.1	23.49	23.15	78.9	16,348	0.48%
2021/10/27	2	23.15	23	23.30	23.10	-21	16,437	-0.13%
2021/10/26	5	24.27	15	24.18	24.15	-10	16,674	-0.06%
2021/10/25	2	24.70	3	24.70	24.55	-1	17,640	-0.01%
2021/10/22	67	24.44	38	23.91	23.90	29	18,384	0.16%
2021/10/21	0	0.00	1	25.10	25.10	-1	18,581	-0.01%
2021/10/20	4	25.56	3	25.65	25.05	1	18,885	0.01%
2021/10/19	12	25.41	0	0.00	25.30	12	19,323	0.06%
2021/10/18	16	25.13	5	25.17	25.60	11	19,533	0.06%
2021/10/15	1	27.15	11	26.75	26.60	-10	19,614	-0.05%
2021/10/14	12	27.17	5	27.50	26.95	7	19,720	0.04%
2021/10/13	8	27.48	7	27.13	26.90	1	19,826	0.01%
2021/10/12	21	27.03	5	27.53	27.15	16	20,621	0.08%
2021/10/08	44	28.90	77	29.13	29.05	-33	21,043	-0.16%
2021/10/07	7	28.55	6	28.84	28.75	1	21,240	0.00%
2021/10/06	14	27.53	3	26.98	26.85	11	21,310	0.05%
2021/10/05	14	27.40	7	27.58	28.05	7	21,796	0.03%
2021/10/04	24	28.13	18	27.94	27.40	6	22,851	0.03%
2021/10/01	77	29.84	20	30.21	29.45	57	23,762	0.24%
2021/09/30	34	32.20	74.2	31.54	32.30	-40.2	23,665	-0.17%
2021/09/29	65	31.52	45	31.69	30.70	20	23,390	0.09%
2021/09/28	14	31.04	2	31.10	30.90	12	23,142	0.05%
2021/09/27	15	32.03	80	32.44	32.15	-65	23,091	-0.28%
2021/09/24	115	31.98	28	32.35	31.80	87	23,066	0.38%	大買/
2021/09/23	19	31.61	23	31.91	31.25	-4	22,904	-0.02%
2021/09/22	17	31.02	10	31.25	30.80	7	22,879	0.03%
2021/09/17	15	32.29	20	31.95	31.90	-5	22,903	-0.02%
2021/09/16	16	32.23	16	32.41	31.55	0	22,926	0.00%
2021/09/15	28	32.99	20	33.11	32.90	8	23,064	0.03%
2021/09/14	39	34.42	45	34.22	33.25	-6	22,983	-0.03%
2021/09/13	190	34.62	229	34.59	34.00	-39	22,752	-0.17%	大買/大賣/
2021/09/10	72	33.07	29	33.14	32.90	43	21,908	0.20%
2021/09/09	50	33.01	55	32.83	33.20	-5	21,731	-0.02%
2021/09/08	114	32.84	135	32.61	33.50	-21	23,027	-0.09%	大買/大賣/
2021/09/07	108	32.66	134.2	32.50	33.00	-26.2	23,003	-0.11%	大買/大賣/
2021/09/06	32	31.38	32	31.83	30.45	0	23,214	0.00%
2021/09/03	118	32.65	109	32.49	32.50	9	24,103	0.04%	大買/大賣/
2021/09/02	64	32.70	67	32.66	32.35	-3	24,588	-0.01%
2021/09/01	40	32.49	42	32.18	32.15	-2	25,642	-0.01%
2021/08/31	92	33.71	118	33.51	33.70	-26	25,473	-0.10%	大賣/
2021/08/30	74	32.63	57.4	32.75	32.25	16.6	24,929	0.07%
2021/08/27	50	31.96	33.2	31.93	31.60	16.8	24,753	0.07%
2021/08/26	37	33.69	36	33.27	32.90	1	24,819	0.00%
2021/08/25	50	32.94	88	33.11	33.00	-38	24,933	-0.15%
2021/08/24	265	34.07	220	34.15	33.05	45	24,684	0.18%	大買/大賣/
2021/08/23	19	32.43	17	32.84	33.05	2	23,856	0.01%
2021/08/20	68	28.99	148.1	28.93	30.05	-80.1	23,897	-0.34%	大賣/
2021/08/19	125.1	28.22	66	29.01	27.35	59.1	23,541	0.25%	大買/
2021/08/18	46	25.17	60	26.23	27.85	-14	23,196	-0.06%
2021/08/17	2	27.40	3	25.90	25.35	-1	23,060	0.00%
2021/08/16	10	27.04	10	27.26	26.50	0	23,221	0.00%
2021/08/13	8	29.74	10	29.06	28.50	-2	23,251	-0.01%
2021/08/12	3	29.37	2	29.15	29.20	1	23,335	0.00%
2021/08/11	13	29.66	26	28.83	28.90	-13	23,456	-0.06%
2021/08/10	18.5	30.63	19	30.03	29.85	-0.5	23,446	0.00%
2021/08/09	44	30.96	96	30.50	30.15	-52	23,309	-0.22%
2021/08/06	59	29.81	51	30.45	29.45	8	23,042	0.03%
2021/08/05	17	29.35	35.1	29.62	28.95	-18.1	22,776	-0.08%
2021/08/04	52	28.58	49	29.12	28.90	3	22,761	0.01%
2021/08/03	10	30.77	6	30.68	30.05	4	23,116	0.02%
2021/08/02	49	31.11	39	30.92	30.50	10	23,529	0.04%
2021/07/30	105	31.56	129	31.95	31.00	-24	23,436	-0.10%	大買/大賣/
2021/07/29	208.5	32.08	122	32.16	32.45	86.5	23,153	0.37%	大買/大賣/
2021/07/28	91.3	30.32	101.7	30.65	31.35	-10.4	22,183	-0.05%	大賣/
2021/07/27	35	30.20	31	29.57	28.50	4	21,414	0.02%
2021/07/26	30	31.09	30	30.85	30.25	0	21,253	0.00%
2021/07/23	133	30.60	142.4	30.41	31.90	-9.4	20,960	-0.04%	大買/大賣/
2021/07/22	15.4	28.82	24	28.75	29.00	-8.6	20,555	-0.04%
2021/07/21	17	32.05	23	30.88	29.80	-6	20,412	-0.03%
2021/07/20	4	32.09	16	32.25	32.05	-12	20,319	-0.06%
2021/07/19	9	34.34	84	35.35	33.80	-75	20,362	-0.37%
2021/07/16	165	35.68	84	36.01	34.80	81	20,887	0.39%	大買/
2021/07/15	49	34.43	62	35.05	35.25	-13	20,726	-0.06%
2021/07/14	73	33.06	63.7	33.57	32.05	9.3	21,201	0.04%
2021/07/13	40	36.39	23.5	36.65	35.60	16.5	21,217	0.08%
2021/07/12	133	40.59	171	41.78	39.55	-38	21,293	-0.18%	大買/大賣/
2021/07/09	294	41.88	268.1	42.18	40.00	25.9	20,811	0.12%	大買/大賣/
2021/07/08	215.6	39.24	193	40.29	41.35	22.6	19,922	0.11%	大買/大賣/
2021/07/07	8	37.26	12	37.41	37.60	-4	19,305	-0.02%
2021/07/06	5	33.00	25	33.92	35.05	-20	19,262	-0.10%
2021/07/05	16	32.94	7	31.90	33.30	9	19,297	0.05%
2021/07/02	13	36.03	15.3	35.98	35.40	-2.3	19,326	-0.01%
2021/07/01	7	37.63	39	38.24	37.85	-32	19,436	-0.16%
2021/06/30	42	35.52	10	35.65	36.40	32	19,444	0.16%
2021/06/29	35.3	35.90	90.8	36.55	35.00	-55.5	19,439	-0.29%
2021/06/28	5.8	35.95	34	36.07	36.30	-28.2	19,411	-0.15%
2021/06/25	72.2	32.84	17	32.92	33.00	55.2	19,369	0.28%
2021/06/24	57.5	34.71	21	34.05	34.55	36.5	19,282	0.19%
2021/06/23	28	37.16	8.3	37.38	37.15	19.7	19,153	0.10%
2021/06/22	26	41.22	30	41.17	41.25	-4	19,160	-0.02%
2021/06/21	2.7	37.50	14	37.50	37.50	-11.3	19,106	-0.06%
2021/06/18	24.9	33.11	23	33.35	34.10	1.9	19,389	0.01%
2021/06/17	153.4	29.96	111.2	30.62	31.00	42.2	19,871	0.21%	大買/大賣/
2021/06/16	63	27.97	34	28.10	28.20	29	19,013	0.15%
2021/06/15	105	24.83	107.1	24.83	25.65	-2.1	18,641	-0.01%	大買/大賣/
2021/06/11	49.3	22.51	119	22.57	23.35	-69.7	17,675	-0.39%	大賣/
2021/06/09	113	21.90	89.3	22.10	22.35	23.7	16,546	0.14%	大買/
2021/06/08	1.3	19.99	4	20.06	20.35	-2.7	15,158	-0.02%
2021/06/07	2	18.20	1.5	18.26	18.50	0.5	15,091	0.00%
2021/06/04	11.5	19.90	14	19.79	19.05	-2.5	15,005	-0.02%
2021/06/03	20	20.33	18	20.14	19.95	2	14,947	0.01%
2021/06/02	10	20.32	32	20.06	20.30	-22	14,969	-0.15%
2021/06/01	36	19.61	7	18.84	19.70	29	14,676	0.20%
2021/05/31	29	19.56	40	19.52	18.45	-11	14,507	-0.08%
2021/05/28	16	18.08	24	18.26	18.85	-8	14,133	-0.06%
2021/05/27	7	17.06	7	17.49	17.15	0	13,891	0.00%
2021/05/26	6	17.56	5	16.94	17.10	1	13,821	0.01%
2021/05/25	8	17.29	10	17.43	16.95	-2	13,716	-0.01%
2021/05/24	4	17.79	2	17.55	17.15	2	13,648	0.01%
2021/05/21	2	16.80	10	16.65	16.95	-8	13,423	-0.06%
2021/05/20	6	16.31	3	16.68	15.80	3	13,378	0.02%
2021/05/19	10	16.98	3	17.05	16.95	7	13,339	0.05%
2021/05/18	13	15.39	3	15.48	15.95	10	13,434	0.07%
2021/05/17	2	14.70	10	14.50	14.50	-8	13,322	-0.06%
2021/05/14	14	17.76	6	16.31	16.10	8	13,232	0.06%
2021/05/13	25	17.90	33	17.86	17.85	-8	13,086	-0.06%
2021/05/12	4.5	19.96	23	20.13	19.80	-18.5	12,976	-0.14%
2021/05/11	102.4	23.82	72.1	23.63	21.95	30.2	12,889	0.23%	大買/
2021/05/10	62.1	22.74	50	22.68	23.25	12.1	12,250	0.10%
2021/05/07	7	20.36	10	20.51	21.15	-3	11,763	-0.03%
2021/05/06	3	19.80	5	20.04	19.25	-2	11,713	-0.02%
2021/05/05	2	19.20	6	18.53	19.50	-4	11,686	-0.03%
2021/05/04	4	19.10	6	19.55	19.10	-2	11,642	-0.02%
2021/05/03	13	21.76	37	21.57	21.20	-24	11,680	-0.21%
2021/04/29	23.1	20.55	10	20.49	20.80	13.1	11,594	0.11%
2021/04/28	32	20.38	91	20.84	20.10	-59	11,590	-0.51%
2021/04/27	9	21.56	14	21.52	21.60	-5	11,524	-0.04%
2021/04/26	7	21.21	40	20.77	22.00	-33	11,446	-0.29%
2021/04/23	50	20.05	10	19.64	20.00	40	11,367	0.35%
2021/04/22	152	22.47	183.2	22.20	21.65	-31.2	11,256	-0.28%	大買/大賣/
2021/04/21	80.2	20.59	43	20.80	20.90	37.2	10,628	0.35%
2021/04/20	279	18.68	250	18.49	19.00	29	9,946	0.29%	大買/大賣/
2021/04/19	38	16.91	21	17.13	17.30	17	9,070	0.19%
2021/04/16	29	15.01	32	15.28	15.75	-3	8,838	-0.03%
2021/04/15	1	14.60	0	0.00	14.50	1	8,600	0.01%
2021/04/14	62	14.85	39	14.49	14.70	23	8,690	0.26%
2021/04/13	60	14.65	61	14.79	14.40	-1	8,508	-0.01%
2021/04/12	5	14.00	1	14.05	13.90	4	8,109	0.05%
2021/04/09	1	13.60	13	13.57	13.55	-12	8,374	-0.14%
2021/04/07	10	14.20	5	14.11	14.15	5	8,794	0.06%
2021/04/06	0	0.00	1	13.80	13.85	-1	9,491	-0.01%
2021/04/01	0	0.00	2	13.80	13.65	-2	9,616	-0.02%
2021/03/31	0	0.00	1	13.60	13.65	-1	9,882	-0.01%
2021/03/30	12	13.43	2	13.58	13.35	10	9,883	0.10%
2021/03/29	5	13.70	0	0.00	13.70	5	9,934	0.05%
2021/03/26	0	0.00	12	13.80	13.75	-12	10,262	-0.12%
2021/03/25	4	13.33	1	13.25	13.10	3	10,504	0.03%
2021/03/24	17	13.97	22	13.64	13.55	-5	10,669	-0.05%
2021/03/23	33	14.67	24	14.69	14.20	9	10,514	0.09%
2021/03/22	130	15.26	136.2	15.44	15.75	-6.2	10,228	-0.06%	大買/大賣/
2021/03/19	95.2	14.13	96	14.57	14.65	-0.8	9,699	-0.01%
2021/03/18	60	13.59	55.4	13.44	13.50	4.6	9,048	0.05%
2021/03/17	27	12.80	51	12.72	12.70	-24	8,743	-0.27%
2021/03/16	58	13.05	60	13.07	13.00	-2	8,728	-0.02%
2021/03/15	55	12.29	33	12.28	12.75	22	8,641	0.25%
2021/03/12	5	11.55	0	0.00	11.60	5	8,526	0.06%
2021/03/11	2	11.45	0	0.00	11.45	2	8,519	0.02%
2021/03/09	4	11.60	6	11.53	11.70	-2	8,488	-0.02%
2021/03/08	24	11.95	82	12.02	11.60	-58	8,463	-0.69%
2021/03/05	5	11.76	0	0.00	11.60	5	8,269	0.06%
2021/03/04	0	0.00	2	11.45	11.40	-2	8,234	-0.02%
2021/03/03	0	0.00	3	11.10	11.25	-3	8,278	-0.04%
2021/03/02	14	11.46	2	12.10	11.15	12	8,344	0.14%
2021/02/26	0	0.00	14	11.75	11.80	-14	8,292	-0.17%
2021/02/25	0	0.00	1	11.65	11.65	-1	8,257	-0.01%
2021/02/24	58	11.86	59	11.72	11.65	-1	8,230	-0.01%
2021/02/23	0	0.00	9	11.60	11.60	-9	8,123	-0.11%
2021/02/22	12	11.66	5	11.67	11.65	7	8,071	0.09%
2021/02/19	20	11.60	2	11.60	11.45	18	7,984	0.23%
2021/02/18	39	11.77	11	11.79	11.90	28	7,847	0.36%
2021/02/17	1	10.40	3	10.50	10.85	-2	7,553	-0.03%
2021/02/05	3	10.25	0	0.00	10.25	3	7,536	0.04%
2021/02/03	5	10.80	5	10.60	10.30	0	7,537	0.00%
2021/02/02	9	10.40	9	10.55	10.60	0	7,534	0.00%
2021/02/01	2	10.43	1	10.45	10.25	1	7,485	0.01%
2021/01/29	5	10.15	0	0.00	10.35	5	7,458	0.07%
2021/01/28	20	10.15	20	10.55	10.45	0	7,443	0.00%
2021/01/26	3	10.45	0	0.00	10.45	3	7,487	0.04%
2021/01/25	0	0.00	5	10.85	10.80	-5	7,463	-0.07%
2021/01/21	5	10.42	0	0.00	10.15	5	7,313	0.07%
2021/01/20	0	0.00	3	10.08	10.05	-3	7,299	-0.04%
2021/01/19	3	10.80	1	11.25	10.55	2	7,286	0.03%
2021/01/18	6	10.78	0	0.00	10.80	6	7,347	0.08%
2021/01/15	11	11.15	0	0.00	10.95	11	7,293	0.15%
2021/01/14	6	11.74	10	11.62	11.90	-4	7,184	-0.06%
2021/01/13	4	11.45	0	0.00	11.25	4	7,071	0.06%
2021/01/12	1	11.55	0	0.00	11.35	1	7,020	0.01%
2021/01/11	1	12.10	46	12.25	12.15	-45	6,897	-0.65%
2021/01/08	45	11.80	0	0.00	11.75	45	6,696	0.67%
2021/01/07	1	11.40	14	11.56	11.55	-13	6,585	-0.20%
2021/01/06	13	12.35	13	12.52	12.10	0	6,394	0.00%
2021/01/05	10	13.16	10	13.20	12.75	0	6,268	0.00%
2021/01/04	78	13.70	61	13.39	13.35	17	6,143	0.28%
2020/12/31	16	13.21	53	13.30	13.00	-37	5,767	-0.64%
2020/12/30	55	12.58	33	12.67	12.85	22	5,449	0.40%
2020/12/29	71	13.07	45	13.05	13.30	26	5,219	0.50%
2020/12/28	6	11.98	2	11.90	12.30	4	4,386	0.09%
2020/12/25	81	10.75	81	10.91	11.20	0	4,162	0.00%
2020/12/24	3	10.10	1	10.35	10.20	2	3,836	0.05%
2020/12/23	3	9.83	3	9.71	10.00	0	3,806	0.00%
2020/12/22	42	10.73	79	10.49	9.90	-37	3,715	-1.00%
2020/12/21	48	10.09	78.2	9.94	10.55	-30.2	3,294	-0.92%
2020/12/18	83	9.56	22	9.50	9.61	61	2,919	2.09%
2020/12/15	22	9.28	10	9.32	8.91	12	2,547	0.47%
2020/12/11	0	0.00	7	8.72	8.65	-7	2,402	-0.29%
2020/12/09	33	9.15	17	9.03	9.22	16	2,294	0.70%
2020/12/08	10	8.52	11	8.58	8.81	-1	2,102	-0.05%
2020/12/04	0	0.00	30	8.43	8.38	-30	1,947	-1.54%
2020/12/02	6	8.48	62	8.50	8.44	-56	2,169	-2.58%
2020/12/01	6	8.60	0	0.00	8.45	6	2,169	0.28%
2020/11/30	44	8.62	0	0.00	8.50	44	2,157	2.04%
2020/11/27	2	8.51	0	0.00	8.34	2	2,114	0.09%
2020/11/26	0	0.00	1	8.30	8.45	-1	2,110	-0.05%
2020/11/24	20	8.12	0	0.00	8.08	20	2,273	0.88%
2020/11/23	0	0.00	0	8.04	8.08	0	2,306	0.00%
2020/11/18	3	7.96	0	0.00	7.99	3	2,575	0.12%
2020/11/17	0	0.00	10	7.86	7.94	-10	2,573	-0.39%
2020/11/12	0	0.00	1	8.05	8.01	-1	2,661	-0.04%
2020/11/10	0	0.00	2	8.15	8.08	-2	2,825	-0.07%
2020/11/09	1	8.16	1	8.15	8.07	0	2,804	0.00%
2020/11/06	0	0.00	5	8.01	8.02	-5	2,832	-0.18%
2020/11/05	1	8.10	16	8.03	8.02	-15	2,831	-0.53%
2020/11/04	1	8.10	4	8.14	8.10	-3	2,823	-0.11%
2020/11/03	5	8.19	1	8.22	8.19	4	2,788	0.14%
2020/11/02	15	8.05	18	8.00	7.95	-3	2,710	-0.11%
2020/10/29	1	7.95	7	7.97	8.04	-6	2,677	-0.22%
2020/10/28	28	8.15	10	8.17	8.04	18	2,659	0.68%
2020/10/27	0	0.00	5	8.02	8.02	-5	2,602	-0.19%
2020/10/26	5	8.03	0	0.00	8.14	5	2,550	0.20%
2020/10/22	10	7.69	0	0.00	7.72	10	2,400	0.42%
2020/10/20	0	0.00	14	7.66	7.74	-14	2,404	-0.58%
2020/10/12	5	7.80	0	0.00	7.80	5	2,349	0.21%
2020/09/28	2	8.10	4	8.00	7.89	-2	2,235	-0.09%
2020/09/23	1	7.66	5	7.64	7.63	-4	2,133	-0.19%
2020/09/22	6	7.91	0	0.00	7.80	6	2,116	0.28%
2020/09/21	0	0.00	20	7.96	7.94	-20	2,109	-0.95%
2020/09/18	1	7.98	0	0.00	7.95	1	2,125	0.05%
2020/09/17	2	8.05	0	0.00	7.91	2	2,134	0.09%
2020/09/16	2	7.91	0	0.00	7.90	2	2,155	0.09%
2020/09/14	5	8.01	0	0.00	8.07	5	2,161	0.23%
2020/09/10	10	8.37	0	0.00	8.15	10	2,104	0.48%
2020/09/09	2	8.22	0	0.00	8.43	2	2,059	0.10%
2020/09/08	5	8.51	1	8.59	8.37	4	2,006	0.20%
2020/09/07	25	8.35	20	8.40	8.55	5	1,935	0.26%
2020/09/04	3	8.09	0	0.00	8.08	3	1,735	0.17%
2020/09/03	2	8.18	0	0.00	8.20	2	1,714	0.12%
2020/09/01	1	8.20	7	8.27	8.18	-6	1,653	-0.36%
2020/08/31	112	8.58	102	8.64	8.40	10	1,582	0.63%	大買/大賣/
2020/08/28	6	8.06	2	8.00	8.11	4	1,419	0.28%
2020/08/27	3	7.78	5	7.95	7.75	-2	1,289	-0.16%
2020/08/26	7	8.07	4	7.81	8.06	3	1,234	0.24%
2020/08/25	0	0.00	0	7.43	7.45	0	1,002	0.00%
2020/08/20	1	7.58	0	0.00	7.15	1	932	0.11%
2020/08/18	2	7.48	12	7.48	7.58	-10	872	-1.15%
2020/08/17	23	7.59	11	7.43	7.82	12	806	1.49%
2020/07/30	0	0.00	2	6.45	6.49	-2	537	-0.37%
2020/07/02	1	6.85	0	0.00	6.82	1	496	0.20%
2020/06/24	1	7.17	40	7.13	7.15	-39	456	-8.54%
2020/06/23	0	0.00	3	6.95	7.25	-3	441	-0.68%
2020/06/18	5	6.47	0	0.00	6.64	5	378	1.32%
2020/06/12	36	6.31	0	0.00	6.37	36	396	9.08%
2020/04/10	4	5.34	0	0.00	5.38	4	324	1.23%
2020/03/17	0	0.00	1	5.49	5.49	-1	238	-0.42%
2020/03/13	6	5.53	0	0.00	6.10	6	232	2.58%
2020/03/06	0	0.00	5	6.25	6.23	-5	198	-2.52%
2020/02/27	0	0.00	5	6.23	6.18	-5	196	-2.54%
2020/02/26	0	0.00	15	6.25	6.23	-15	196	-7.65%
2020/01/20	5	7.03	0	0.00	7.00	5	154	3.23%
2019/12/03	0	0.00	2	7.20	7.22	-2	173	-1.15%
2019/11/25	0	0.00	0.4	7.16	7.22	-0.4	190	-0.20%
2019/10/30	0	0.00	1	7.38	7.38	-1	225	-0.44%
2019/10/23	0	0.00	2	7.55	7.58	-2	254	-0.78%
2019/09/23	1	7.69	0	0.00	7.70	1	664	0.15%
2019/08/02	1	7.65	1	7.68	7.66	0	680	0.00%
2019/07/29	0	0.00	1	8.16	8.13	-1	701	-0.14%
2019/07/24	0	0.00	4	8.28	8.18	-4	840	-0.48%
2019/07/23	0	0.00	5	8.29	8.31	-5	826	-0.61%
2019/07/22	1	8.45	4	8.21	8.45	-3	813	-0.37%
2019/07/19	4	8.09	0	0.00	8.07	4	752	0.53%
2019/07/18	4	8.64	6	8.36	8.24	-2	717	-0.28%
2019/07/17	2	8.02	0	0.00	8.02	2	585	0.34%
2019/07/12	0.4	7.76	0	0.00	7.76	0.4	591	0.07%
2019/07/08	5	7.89	0	0.00	7.99	5	536	0.93%
2019/05/14	0	0.00	5	7.68	7.70	-5	731	-0.68%
2019/05/10	1	8.00	8	8.00	7.92	-7	710	-0.99%
2019/05/09	1	8.12	0	0.00	8.10	1	695	0.14%
2019/05/08	11	8.28	0	0.00	8.27	11	682	1.61%
2019/05/07	10	8.43	0	0.00	8.29	10	680	1.47%
2019/05/06	2	8.33	0	0.00	8.25	2	689	0.29%
2019/05/03	9	8.59	1	8.53	8.50	8	673	1.19%
2019/05/02	5	8.43	0	0.00	8.70	5	608	0.82%
2019/04/29	2	8.03	4	8.00	7.98	-2	532	-0.38%
2019/04/24	0	0.00	1	8.10	8.08	-1	548	-0.18%
2019/04/22	2	8.18	0	0.00	8.15	2	552	0.36%
2019/04/17	1	8.07	1	8.06	8.03	0	546	0.00%
2019/04/15	0	0.00	7	8.12	8.10	-7	546	-1.28%
2019/04/11	0	0.00	5	8.03	8.00	-5	553	-0.90%
2019/04/01	3	7.90	0	0.00	7.82	3	592	0.51%
2019/03/28	0	0.00	7	8.00	7.96	-7	627	-1.12%
2019/03/26	5	8.00	11	8.10	8.00	-6	675	-0.89%
2019/03/22	5	7.90	5	8.00	7.93	0	840	0.00%
2019/03/21	6	7.94	0	0.00	7.93	6	886	0.68%
2019/03/20	7	8.06	0	0.00	8.02	7	1,084	0.65%
2019/03/18	0	0.00	6	8.06	8.05	-6	1,265	-0.47%
2019/03/13	10	8.08	1	8.12	8.06	9	1,498	0.60%
2019/03/12	1	8.03	0	0.00	8.03	1	1,599	0.06%
2019/02/21	1	7.75	0	0.00	7.76	1	1,894	0.05%
2019/01/25	0	0.00	2	7.83	7.82	-2	1,929	-0.10%
2019/01/14	2	7.92	10	8.00	7.92	-8	1,890	-0.42%
2018/12/27	10	8.12	0	0.00	8.01	10	1,974	0.51%
2018/12/24	0	0.00	0.3	8.29	8.31	-0.3	1,945	-0.02%
2018/12/21	4	8.75	0	0.00	8.63	4	1,922	0.21%
2018/12/18	2	9.31	0	0.00	9.17	2	1,861	0.11%
2018/12/17	2	9.52	27	9.35	9.23	-25	1,828	-1.37%
2018/12/14	0	0.00	40	9.12	9.00	-40	1,689	-2.37%
2018/12/13	21	9.57	0	0.00	9.35	21	1,640	1.28%
2018/12/12	0	0.00	6	9.19	9.20	-6	1,445	-0.42%
2018/12/11	0	0.00	7	9.25	9.13	-7	1,367	-0.51%
2018/12/10	1	9.10	0	0.00	9.12	1	1,272	0.08%
2018/12/07	10	9.39	17	9.14	9.40	-7	1,201	-0.58%
2018/12/06	50	8.70	18	8.72	8.55	32	1,071	2.99%
2018/12/03	0	0.00	7	8.06	8.14	-7	813	-0.86%
2018/11/22	5	7.80	68	7.68	7.61	-63	717	-8.78%
2018/11/21	1	7.99	0	0.00	8.00	1	680	0.15%
2018/11/16	0	0.00	0.8	7.26	7.29	-0.8	595	-0.13%
2018/11/14	5	7.24	0	0.00	7.35	5	596	0.84%
2018/11/13	5	6.90	0	0.00	6.98	5	599	0.83%
2018/11/08	0	0.00	10	7.09	7.08	-10	665	-1.50%
2018/10/26	0	0.00	2	6.78	6.90	-2	965	-0.21%
2018/10/23	1	7.35	0	0.00	7.36	1	991	0.10%
2018/10/19	10	7.64	0	0.00	7.58	10	1,104	0.91%
2018/10/18	6	7.61	0	0.00	7.70	6	1,120	0.54%
2018/10/17	0.2	7.02	1	7.39	7.35	-0.8	1,168	-0.07%
2018/10/16	6	7.54	5	7.55	7.40	1	1,173	0.09%
2018/10/12	0	0.00	10	6.94	7.05	-10	1,135	-0.88%
2018/10/11	10	6.60	4	6.63	6.61	6	1,130	0.53%
2018/10/09	5	7.25	0	0.00	7.20	5	1,127	0.44%
2018/10/08	3	7.15	0	0.00	7.32	3	1,122	0.27%
2018/10/04	7	7.39	0	0.00	7.35	7	1,120	0.62%
2018/10/03	35	7.49	0	0.00	7.45	35	1,129	3.10%
2018/10/01	3	7.40	0	0.00	7.45	3	1,165	0.26%
2018/09/28	5	7.37	0	0.00	7.35	5	1,168	0.43%
2018/09/27	6	7.29	0	0.00	7.32	6	1,176	0.51%
2018/09/25	6	7.26	0	0.00	7.31	6	1,210	0.50%
2018/09/06	2	7.68	0	0.00	7.65	2	2,240	0.09%
2018/09/05	2	8.00	0	0.00	7.98	2	2,394	0.08%
2018/09/04	0	0.00	3	8.35	8.20	-3	2,476	-0.12%
2018/09/03	6.1	8.33	0	0.00	8.33	6.1	2,483	0.24%
2018/08/27	0.7	8.70	1	8.70	8.71	-0.3	2,505	-0.01%
2018/08/22	0.4	8.99	0	0.00	8.99	0.4	2,514	0.02%
2018/08/14	2	7.30	0	0.00	7.43	2	2,530	0.08%
2018/08/13	0	0.00	4	7.22	7.23	-4	2,608	-0.15%
2018/08/10	2	7.60	23	7.82	7.58	-21	2,628	-0.80%
2018/08/09	4	7.98	0	0.00	7.89	4	2,614	0.15%
2018/08/08	0	0.00	114	7.99	7.89	-114	2,613	-4.36%	大賣/鉅額交易
2018/08/07	21	8.20	0	0.00	8.14	21	2,597	0.81%
2018/08/06	20	7.89	0	0.00	8.25	20	2,547	0.79%
2018/08/03	40	7.81	1	7.81	7.83	39	2,503	1.56%
2018/08/02	10	7.80	0	0.00	7.83	10	2,517	0.40%
2018/08/01	10	7.58	0	0.00	7.57	10	2,600	0.38%
2018/07/31	20	7.63	0	0.00	7.68	20	2,624	0.76%
2018/07/30	20	7.70	0	0.00	7.70	20	2,719	0.74%
2018/07/26	1	7.85	0	0.00	7.71	1	2,976	0.03%
2018/07/20	0	0.00	35	7.63	7.52	-35	3,204	-1.09%
2018/07/19	0	0.00	1	7.90	7.78	-1	3,185	-0.03%
2018/07/18	0	0.00	90	7.52	7.75	-90	3,106	-2.90%
2018/07/17	10	7.43	3	7.58	7.76	7	3,073	0.23%
2018/07/16	6	7.18	0	0.00	7.17	6	3,006	0.20%
2018/07/12	10	7.18	1	7.20	7.18	9	2,997	0.30%
2018/07/11	17	7.10	0	0.00	7.17	17	2,998	0.57%
2018/07/10	28	7.08	5	7.12	7.17	23	2,996	0.77%
2018/07/05	25	6.89	0	0.00	6.90	25	2,984	0.84%
2018/07/04	31	6.92	0	0.00	6.95	31	2,984	1.04%
2018/07/03	5	6.78	0	0.00	6.75	5	2,976	0.17%
2018/07/02	5	7.04	0	0.00	7.05	5	2,957	0.17%
2018/06/28	6	7.15	0	0.00	7.15	6	2,939	0.20%
2018/06/27	1	7.18	4	7.25	7.15	-3	2,927	-0.10%
2018/06/26	0	0.00	2	7.16	7.11	-2	2,920	-0.07%
2018/06/25	0	0.00	20	7.44	7.35	-20	2,908	-0.69%
2018/06/22	20	7.54	0	0.00	7.50	20	2,900	0.69%
2018/06/19	3	7.93	2	7.90	7.85	1	2,838	0.04%
2018/06/15	1	8.12	0	0.00	8.06	1	2,811	0.04%
2018/06/14	0	0.00	6	8.30	8.20	-6	2,770	-0.22%
2018/06/13	13	8.37	126	8.46	8.15	-113	2,717	-4.16%	大賣/鉅額交易
2018/06/12	20	8.85	1	8.74	8.73	19	2,662	0.71%
2018/06/11	21	9.08	2	8.81	9.03	19	2,546	0.75%
2018/06/08	21	8.18	31	8.03	8.29	-10	2,143	-0.47%
2018/06/07	26	8.03	10	7.79	7.77	16	1,956	0.82%
2018/06/06	50	7.92	10	7.80	8.00	40	1,871	2.14%
2018/06/05	42	7.71	22	7.61	7.44	20	1,700	1.18%
2018/06/04	10	7.03	0	0.00	7.05	10	1,604	0.62%
2018/05/29	5	7.08	0	0.00	7.05	5	1,573	0.32%
2018/05/28	1	7.11	0	0.00	7.11	1	1,564	0.06%
2018/05/25	6	7.31	0	0.00	7.30	6	1,559	0.38%
2018/05/23	3	7.40	10	7.51	7.39	-7	1,561	-0.45%
2018/05/22	2	7.51	0	0.00	7.51	2	1,547	0.13%
2018/05/21	32	7.55	32	7.63	7.70	0	1,519	0.00%
2018/05/18	10	7.40	0	0.00	7.29	10	1,432	0.70%
2018/05/16	2	7.11	2	7.13	7.11	0	1,398	0.00%
2018/05/14	1	7.30	0	0.00	7.33	1	1,447	0.07%
2018/05/09	10	7.88	16	7.97	7.70	-6	1,343	-0.45%
2018/05/07	12	7.83	13	7.80	7.70	-1	1,183	-0.08%
2018/05/04	18	7.75	10	7.55	7.47	8	1,082	0.74%
2018/05/03	8	7.83	11	7.84	7.92	-3	986	-0.30%
2018/05/02	1	6.95	7	7.42	7.20	-6	805	-0.75%
2018/04/30	4	7.59	0	0.00	7.63	4	658	0.61%
2018/02/22	0	0.00	1	6.36	6.48	-1	337	-0.30%
2018/02/21	1	6.25	0	0.00	6.32	1	335	0.30%
2018/02/05	4	7.00	0	0.00	7.02	4	287	1.39%
2018/01/23	0	0.00	4	7.15	7.09	-4	313	-1.28%
2018/01/05	0	0.00	2	7.33	7.25	-2	303	-0.66%