立德 (3058)-國泰-館前券商分點個股進出

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

立德

(3058)

可現股當沖

股價
17.65
漲跌
▲0.50
漲幅
+2.92%
成交量
2,071張
產業
上市電子零組件類股
152人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立德 (3058)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	0.8	17.60	17.65	-0.8	993	-0.08%
2024/11/21	1	17.65	0	0.00	17.15	1	971	0.10%
2024/11/20	1	17.30	0	0.00	17.25	1	970	0.10%
2024/11/19	0	0.00	0.1	17.50	17.30	-0.1	978	-0.01%
2024/11/15	1	17.45	3	17.45	17.45	-2	996	-0.20%
2024/11/14	0	0.00	15	17.17	17.05	-15	996	-1.51%
2024/11/13	0	0.00	0	17.30	17.25	0	999	0.00%
2024/11/12	2	17.20	0	0.00	17.20	2	1,004	0.20%
2024/11/11	0	0.00	3	17.67	17.60	-3	1,001	-0.30%
2024/11/07	3	18.17	1	18.15	18.25	2	1,010	0.20%
2024/11/06	0.1	18.20	0.1	17.80	18.10	0	1,005	0.00%
2024/11/05	0	18.00	7	17.75	17.80	-7	1,012	-0.69%
2024/11/04	1	17.85	0	0.00	17.60	1	1,035	0.10%
2024/11/01	6	17.91	0.2	17.90	18.00	5.8	1,062	0.55%
2024/10/30	0	0.00	5	17.85	17.95	-5	1,071	-0.47%
2024/10/29	0.1	18.16	0	0.00	18.05	0.1	1,079	0.01%
2024/10/28	3	18.60	2	18.65	18.55	1	1,078	0.09%
2024/10/25	6.1	19.25	6	19.08	18.65	0.1	1,079	0.01%
2024/10/24	3	18.28	1	18.35	18.40	2	1,044	0.19%
2024/10/23	2	17.73	0	0.00	17.90	2	1,040	0.19%
2024/10/22	5.2	17.62	0.1	17.60	17.60	5.1	1,040	0.49%
2024/10/18	1	17.65	0	0.00	17.40	1	1,089	0.09%
2024/10/17	7	17.70	20.1	17.65	17.65	-13.1	1,095	-1.19%
2024/10/16	4	17.51	0	0.00	17.50	4	1,099	0.36%
2024/10/15	21	17.67	4.4	17.85	17.60	16.6	1,099	1.51%
2024/10/14	1	17.90	6.6	18.12	18.20	-5.6	1,091	-0.51%
2024/10/11	15	18.22	1.1	18.12	18.00	13.9	1,103	1.26%
2024/10/09	13.1	19.00	0	19.20	18.45	13	1,118	1.16%
2024/10/08	16	18.59	36.1	18.59	18.45	-20.1	1,107	-1.82%
2024/10/07	1	18.80	0.5	18.80	19.00	0.5	1,137	0.04%
2024/10/04	23.3	18.54	1.1	18.50	18.45	22.2	1,158	1.92%
2024/10/01	34	19.37	0	0.00	19.00	34	1,182	2.88%
2024/09/30	5	19.30	1.5	19.43	19.30	3.5	1,190	0.29%
2024/09/27	5.7	18.55	1	18.70	18.95	4.7	1,168	0.40%
2024/09/26	4	18.26	1	18.59	18.15	3	1,163	0.26%
2024/09/25	0	0.00	1	18.35	18.20	-1	1,170	-0.09%
2024/09/24	3.1	18.28	2	18.35	18.20	1.1	1,172	0.09%
2024/09/23	1	18.50	0	0.00	18.40	1	1,182	0.08%
2024/09/20	0	0.00	0.5	18.80	18.90	-0.5	1,190	-0.04%
2024/09/18	15.3	18.84	2.2	19.13	18.85	13.1	1,207	1.08%
2024/09/16	5	18.96	1	19.25	18.85	4	1,215	0.33%
2024/09/13	1.1	19.13	0.1	19.05	19.05	1	1,235	0.08%
2024/09/12	1.1	18.71	0	0.00	18.65	1.1	1,243	0.09%
2024/09/11	6	18.38	2	18.45	18.30	4	1,279	0.31%
2024/09/10	4	18.10	2.1	18.39	18.30	1.9	1,357	0.14%
2024/09/09	21	18.65	1	18.26	18.45	20	1,409	1.42%
2024/09/06	50.1	18.87	6.2	18.91	18.45	43.9	1,401	3.13%
2024/09/05	0.2	18.40	0.2	18.90	18.90	-0.1	1,314	0.00%
2024/09/04	13.1	17.80	5	17.30	17.20	8	1,303	0.62%
2024/09/02	0.1	17.00	0	0.00	16.65	0.1	1,214	0.01%
2024/08/30	2.1	16.84	1	16.85	16.70	1.1	1,222	0.09%
2024/08/29	3	16.90	2	16.55	16.85	1	1,236	0.08%
2024/08/28	2.1	16.41	1.1	16.65	16.60	1	1,251	0.08%
2024/08/27	1	16.30	2.6	16.38	16.35	-1.6	1,297	-0.12%
2024/08/26	0.1	16.65	0.4	16.61	16.45	-0.3	1,348	-0.02%
2024/08/23	5.7	16.30	2	16.38	16.60	3.7	1,369	0.27%
2024/08/22	10.1	16.50	40	16.55	16.55	-29.9	1,375	-2.18%
2024/08/21	0	0.00	1.2	16.66	16.75	-1.2	1,379	-0.09%
2024/08/20	2.2	16.56	1	16.65	16.55	1.2	1,384	0.09%
2024/08/19	7.1	16.50	0.9	16.70	16.40	6.2	1,436	0.43%
2024/08/16	0.1	16.23	2.1	16.15	16.10	-2	1,429	-0.14%
2024/08/15	2.1	16.00	0.3	16.20	16.00	1.8	1,444	0.12%
2024/08/14	2	16.00	0	0.00	16.15	2	1,449	0.14%
2024/08/13	3	16.17	0	0.00	16.05	3	1,452	0.21%
2024/08/12	4.5	16.51	0.4	16.80	16.25	4.1	1,469	0.28%
2024/08/09	3.9	16.77	2.2	16.95	16.55	1.6	1,464	0.11%
2024/08/08	0.1	16.80	0	0.00	16.65	0.1	1,465	0.01%
2024/08/07	1	16.90	0	0.00	17.00	1	1,466	0.07%
2024/08/06	0.3	15.65	6	16.03	15.65	-5.7	1,477	-0.39%
2024/08/05	21.2	15.84	61	15.96	15.90	-39.8	1,474	-2.70%
2024/08/02	2.1	17.37	0	0.00	17.35	2.1	1,456	0.14%
2024/08/01	43.1	18.07	0	0.00	18.25	43.1	1,464	2.94%
2024/07/31	2	17.55	0	0.00	17.55	2	1,472	0.14%
2024/07/30	3.1	17.30	0	0.00	17.80	3.1	1,481	0.21%
2024/07/23	1.1	18.10	0.3	18.10	18.15	0.8	1,493	0.05%
2024/07/22	5	18.10	1	18.00	18.05	4	1,509	0.27%
2024/07/19	2.1	18.88	4	18.35	18.20	-1.9	1,513	-0.12%
2024/07/18	0.2	19.12	0	0.00	19.00	0.2	1,519	0.01%
2024/07/17	0	19.45	0	0.00	19.30	0	1,527	0.00%
2024/07/16	0	19.10	0	0.00	19.05	0	1,585	0.00%
2024/07/15	0.1	19.25	0	0.00	19.15	0.1	1,625	0.00%
2024/07/12	2.1	19.18	0	0.00	19.10	2.1	1,640	0.13%
2024/07/11	0	0.00	3	19.50	19.40	-3	1,642	-0.18%
2024/07/10	0	0.00	2	19.45	19.55	-2	1,678	-0.12%
2024/07/09	10.2	19.57	3	19.58	19.50	7.2	1,690	0.42%
2024/07/08	2.2	20.07	3	20.07	19.95	-0.9	1,669	-0.05%
2024/07/05	0.4	20.37	3	20.53	20.35	-2.6	1,671	-0.16%
2024/07/04	0.4	20.35	3.2	20.40	20.25	-2.9	1,662	-0.17%
2024/07/03	3	20.23	4	20.35	20.45	-1	1,666	-0.06%
2024/07/02	1	19.95	0	0.00	20.10	1	1,691	0.06%
2024/07/01	2.1	20.08	0	0.00	20.00	2.1	1,711	0.12%
2024/06/28	3	20.25	0	0.00	20.20	3	1,749	0.17%
2024/06/27	2	20.18	0	0.00	20.05	2	1,793	0.11%
2024/06/26	0	0.00	1	20.20	20.20	-1	1,843	-0.05%
2024/06/25	5	20.12	0	0.00	20.25	5	1,948	0.26%
2024/06/24	2.1	20.35	0	0.00	20.20	2.1	1,974	0.10%
2024/06/20	20	21.38	1	21.20	21.20	19	2,189	0.87%
2024/06/19	1	21.20	0.1	21.50	21.40	0.9	2,325	0.04%
2024/06/18	11	21.69	0	0.00	21.60	11	2,378	0.46%
2024/06/17	6	21.58	8.3	21.60	21.70	-2.3	2,338	-0.10%
2024/06/14	1	21.05	9	20.77	20.95	-8	2,268	-0.35%
2024/06/13	0.1	19.95	0	0.00	19.90	0.1	2,197	0.01%
2024/06/12	2	19.95	9	19.96	20.00	-7	2,189	-0.32%
2024/06/11	2.1	20.16	0	0.00	20.15	2.1	2,181	0.09%
2024/06/07	0	20.45	0	0.00	20.65	0	2,169	0.00%
2024/06/06	0.1	20.35	11	20.40	20.40	-10.9	2,162	-0.50%
2024/06/05	0	0.00	2	21.28	20.60	-2	2,158	-0.09%
2024/06/04	0.2	20.75	0	0.00	20.65	0.2	2,168	0.01%
2024/06/03	4	21.05	0	0.00	20.90	4	2,167	0.18%
2024/05/31	10	21.69	13	21.61	21.35	-3	2,171	-0.14%
2024/05/30	7.1	21.10	40	21.28	20.95	-33	2,137	-1.54%
2024/05/29	5	20.30	0	0.00	20.40	5	2,093	0.24%
2024/05/28	1.1	20.74	1	20.65	20.55	0.1	2,075	0.00%
2024/05/24	2	20.58	0	0.00	20.45	2	2,082	0.10%
2024/05/23	5	21.16	12	21.02	20.60	-7	2,076	-0.34%
2024/05/22	10.3	21.15	0	0.00	21.20	10.3	2,029	0.51%
2024/05/21	1	21.15	9	21.49	21.15	-8	2,032	-0.39%
2024/05/20	0.1	20.90	1	20.85	20.95	-1	2,040	-0.05%
2024/05/16	0.2	21.05	2	20.85	21.10	-1.9	2,128	-0.09%
2024/05/15	0	0.00	1	20.50	20.40	-1	2,119	-0.05%
2024/05/14	5	20.10	0	0.00	20.40	5	2,128	0.23%
2024/05/13	5	20.20	0	0.00	20.15	5	2,128	0.23%
2024/05/10	5	20.28	0	0.00	20.35	5	2,145	0.23%
2024/05/09	1.1	21.09	0	0.00	21.05	1.1	2,136	0.05%
2024/05/08	0	20.35	0	0.00	20.45	0	2,129	0.00%
2024/05/07	2	20.42	0	0.00	20.45	2	2,130	0.10%
2024/05/06	9	20.81	1	20.60	20.60	8	2,125	0.38%
2024/05/03	3	21.10	0	0.00	21.10	3	2,118	0.14%
2024/05/02	3	21.38	1	21.30	21.20	2	2,116	0.09%
2024/04/30	13.3	21.13	9	21.12	21.80	4.3	2,123	0.20%
2024/04/29	1	21.50	0	0.00	21.50	1	2,136	0.05%
2024/04/26	25	22.04	0	0.00	21.65	25	2,144	1.17%
2024/04/25	7.2	22.38	0	0.00	22.00	7.2	2,126	0.34%
2024/04/24	11	23.25	2	23.13	22.80	9	2,103	0.43%
2024/04/23	2	22.35	76	22.53	22.55	-74	2,072	-3.57%
2024/04/22	10	23.45	16.7	23.58	22.85	-6.7	2,056	-0.33%
2024/04/19	36	22.91	12.2	22.82	22.45	23.8	1,989	1.19%
2024/04/18	3.3	22.30	0	0.00	22.60	3.3	1,938	0.17%
2024/04/17	0	0.00	2	22.37	22.35	-2	1,921	-0.11%
2024/04/16	11	21.24	2.6	21.66	21.45	8.4	1,907	0.44%
2024/04/15	6.3	22.38	4	22.61	22.50	2.3	1,850	0.12%
2024/04/12	4	22.67	0	0.00	22.70	4	1,832	0.22%
2024/04/11	6	22.26	18.1	22.31	22.25	-12.1	1,817	-0.67%
2024/04/10	4	22.91	0	0.00	22.80	4	1,788	0.22%
2024/04/09	2	22.87	1.2	22.74	22.85	0.8	1,766	0.05%
2024/04/08	23	23.06	3.3	23.15	23.00	19.7	1,744	1.13%
2024/04/03	10	22.23	3	22.20	22.60	7	1,701	0.41%
2024/04/02	20	22.86	0	0.00	22.55	20	1,672	1.20%
2024/04/01	7	22.93	0	0.00	23.40	7	1,628	0.43%
2024/03/29	12.1	22.97	14.9	22.84	22.90	-2.8	1,577	-0.18%
2024/03/28	17	22.56	20.7	22.73	23.40	-3.7	1,519	-0.24%
2024/03/27	1	22.80	22.8	22.86	22.85	-21.8	1,399	-1.55%
2024/03/26	26	23.49	35	23.52	23.30	-9	1,363	-0.66%
2024/03/25	62.1	24.70	9.1	24.52	24.30	53.1	1,271	4.17%
2024/03/22	26	22.51	14.6	23.15	23.40	11.4	1,113	1.02%
2024/03/21	0.1	21.15	7	21.20	21.30	-6.9	945	-0.73%
2024/03/20	0.1	19.79	1	19.80	19.60	-0.9	866	-0.10%
2024/03/19	12	20.04	5.1	20.10	20.00	6.9	861	0.80%
2024/03/18	5.1	19.30	1	19.35	19.30	4.1	849	0.48%
2024/03/15	0.1	19.50	0	0.00	19.30	0.1	850	0.01%
2024/03/11	1.2	19.91	0	0.00	19.80	1.2	849	0.14%
2024/03/08	5.2	20.04	0	20.10	19.95	5.2	848	0.61%
2024/03/07	0.1	20.67	7	20.50	20.50	-6.9	830	-0.83%
2024/03/06	0	0.00	27	21.08	21.20	-27	818	-3.30%
2024/03/05	5	20.60	1	20.90	20.50	4	804	0.50%
2024/03/04	1	20.50	0	0.00	20.45	1	797	0.13%
2024/03/01	1	20.75	1	20.75	20.75	0	816	0.00%
2024/02/29	3.1	20.89	2	20.90	20.90	1.1	866	0.12%
2024/02/27	3.1	20.27	20	20.20	20.10	-16.9	875	-1.93%
2024/02/26	1	20.35	4.2	20.66	20.60	-3.2	880	-0.36%
2024/02/23	1.2	20.74	0.1	20.75	20.35	1.1	883	0.12%
2024/02/22	0	20.85	0	0.00	20.80	0	878	0.00%
2024/02/21	2.3	20.46	5.3	20.85	20.90	-3	872	-0.34%
2024/02/20	19.2	21.34	5	21.32	21.30	14.2	852	1.67%
2024/02/19	5.3	21.34	7	21.33	22.15	-1.7	817	-0.21%
2024/02/16	0	0.00	2	20.25	20.45	-2	762	-0.26%
2024/02/15	0	0.00	3.1	20.00	19.80	-3.1	752	-0.41%
2024/02/02	6.1	20.19	1	20.35	20.20	5.1	731	0.69%
2024/02/01	0	20.75	0	0.00	20.80	0	717	0.00%
2024/01/30	0.1	20.58	0	0.00	20.55	0.1	714	0.02%
2024/01/29	1	20.30	0	0.00	20.45	1	707	0.14%
2024/01/26	0	0.00	2	20.55	19.95	-2	697	-0.29%
2024/01/24	1	20.50	10.2	20.89	20.50	-9.2	679	-1.35%
2024/01/23	4	20.30	0	0.00	20.15	4	666	0.60%
2024/01/22	0	0.00	2.1	20.70	20.70	-2.1	646	-0.32%
2024/01/19	0	0.00	0.1	19.00	18.85	-0.1	640	-0.02%
2024/01/16	0.1	18.95	0	0.00	18.80	0.1	700	0.02%
2024/01/15	4	19.05	0	0.00	19.10	4	698	0.57%
2024/01/12	0	19.00	0	0.00	19.00	0	703	0.00%
2024/01/11	0	0.00	2	19.03	19.10	-2	704	-0.28%
2024/01/09	5	19.28	0	0.00	19.15	5	708	0.71%
2024/01/08	0.1	19.45	0	0.00	19.35	0.1	708	0.01%
2024/01/05	0	19.70	0	0.00	19.50	0	709	0.00%
2024/01/04	0.1	19.80	0	0.00	19.70	0.1	708	0.02%
2024/01/02	13.2	20.00	0	0.00	19.95	13.2	712	1.85%
2023/12/28	0	19.95	0	0.00	19.95	0	715	0.00%
2023/12/27	1.2	20.09	0	0.00	20.05	1.2	716	0.16%
2023/12/26	0.2	20.35	1	20.20	20.35	-0.8	713	-0.12%
2023/12/25	12	20.60	0	20.45	20.25	12	720	1.66%
2023/12/21	4	19.90	0	0.00	19.95	4	726	0.55%
2023/12/18	1	20.35	0	0.00	20.20	1	744	0.13%
2023/12/15	0	20.50	0	0.00	20.40	0	770	0.00%
2023/12/14	3	20.60	0	0.00	20.65	3	807	0.37%
2023/12/13	0.1	20.75	0	0.00	20.55	0.1	891	0.01%
2023/12/12	10	20.79	2	20.80	20.80	8	995	0.80%
2023/12/11	0	0.00	6.3	20.80	20.80	-6.3	1,015	-0.62%
2023/12/08	0.1	21.35	2	21.40	21.30	-1.9	1,013	-0.18%
2023/12/07	24	21.46	2	21.80	21.30	22	1,004	2.19%
2023/12/06	1.2	20.91	3	20.85	20.85	-1.9	1,002	-0.18%
2023/12/05	1.1	20.80	2	20.65	20.90	-0.9	1,011	-0.09%
2023/12/04	6.1	21.33	0	0.00	21.10	6.1	1,011	0.60%
2023/12/01	1	20.95	0	0.00	21.00	1	1,011	0.10%
2023/11/30	0	0.00	1	21.20	20.90	-1	1,012	-0.10%
2023/11/29	5.1	21.65	1	21.35	21.30	4.1	1,004	0.41%
2023/11/28	7.1	21.45	86	21.41	21.45	-78.9	1,007	-7.83%
2023/11/27	103	22.17	19.3	22.08	21.90	83.7	999	8.38%	大買/
2023/11/24	3	21.00	7	21.23	21.20	-4	953	-0.42%
2023/11/22	1	20.45	0	0.00	20.45	1	949	0.11%
2023/11/21	1	20.15	10	20.23	20.25	-9	956	-0.94%
2023/11/17	2	20.20	0	0.00	20.10	2	978	0.21%
2023/11/16	5	20.35	1	20.35	20.45	4	983	0.41%
2023/11/13	0.1	19.60	1	19.55	19.55	-0.9	995	-0.09%
2023/11/09	5	19.88	0	0.00	19.65	5	1,014	0.49%
2023/11/08	4	19.73	7	20.12	20.10	-3	1,036	-0.29%
2023/11/07	0.1	19.62	0	0.00	19.25	0.1	1,034	0.01%
2023/11/06	0	0.00	1	19.80	19.70	-1	1,068	-0.09%
2023/11/03	0.1	19.20	0	0.00	19.15	0.1	1,087	0.01%
2023/11/02	0	0.00	1	19.25	19.25	-1	1,112	-0.09%
2023/11/01	0	0.00	1	18.95	19.10	-1	1,120	-0.09%
2023/10/31	0	0.00	1	19.45	19.00	-1	1,125	-0.09%
2023/10/30	3	19.85	3	19.78	19.65	0	1,138	0.00%
2023/10/27	2	19.98	2	20.70	20.00	0	1,148	0.00%
2023/10/26	5	21.12	3	20.90	21.00	2	1,161	0.17%
2023/10/25	1	20.15	3	20.15	20.15	-2	1,116	-0.18%
2023/10/24	1	18.10	0	0.00	18.35	1	1,110	0.09%
2023/10/23	2	18.28	1	18.30	18.10	1	1,127	0.09%
2023/10/20	0	18.60	0	0.00	18.15	0	1,152	0.00%
2023/10/19	0	18.80	0	0.00	18.60	0	1,189	0.00%
2023/10/18	1	18.60	1	18.60	18.55	0	1,203	0.00%
2023/10/17	0	19.10	0	0.00	18.85	0	1,213	0.00%
2023/10/13	0	0.00	2	19.48	19.50	-2	1,316	-0.15%
2023/10/12	0	0.00	3	19.60	19.60	-3	1,401	-0.21%
2023/10/11	0	0.00	0.2	20.00	19.35	-0.2	1,502	-0.01%
2023/10/03	0	20.40	0	0.00	20.00	0	1,752	0.00%
2023/10/02	4	20.35	1	20.60	20.40	3	1,793	0.17%
2023/09/28	1	20.35	5	20.20	20.35	-4	1,828	-0.22%
2023/09/27	1	19.70	0	0.00	19.70	1	1,869	0.05%
2023/09/26	1	20.00	5	20.10	19.75	-4	1,908	-0.21%
2023/09/25	2	20.13	0	0.00	20.15	2	1,976	0.10%
2023/09/22	1	20.15	1	20.50	20.55	0	2,031	0.00%
2023/09/21	2	20.55	1	20.55	20.50	1	2,071	0.05%
2023/09/20	5.2	21.45	2	21.55	21.05	3.2	2,147	0.15%
2023/09/19	32	22.15	5	22.05	22.00	27	2,268	1.19%
2023/09/18	3	21.72	16.1	21.72	22.70	-13.1	2,287	-0.57%
2023/09/15	15	20.91	1	22.10	22.10	14	2,289	0.61%
2023/09/14	0.1	18.85	0	0.00	20.10	0.1	2,249	0.00%
2023/09/13	2.1	18.47	0	0.00	18.30	2.1	2,312	0.09%
2023/09/12	0.1	18.74	11.1	18.66	18.50	-11	2,416	-0.46%
2023/09/11	1	18.70	0	0.00	18.50	1	2,584	0.04%
2023/09/08	2	19.03	0	0.00	18.95	2	2,835	0.07%
2023/09/07	0.1	19.53	0	0.00	19.35	0.1	2,910	0.00%
2023/09/06	1	19.75	0	0.00	19.65	1	3,013	0.03%
2023/09/05	0	0.00	1	19.95	20.00	-1	3,168	-0.03%
2023/09/04	1	19.65	1	19.65	19.65	0	3,260	0.00%
2023/09/01	0.2	20.08	0	0.00	19.85	0.2	3,437	0.01%
2023/08/30	5	19.70	1	19.70	19.95	4	3,821	0.11%
2023/08/29	0	0.00	3	19.33	19.35	-3	3,962	-0.08%
2023/08/28	1.1	19.11	1	19.00	18.90	0.1	4,026	0.00%
2023/08/25	3	19.32	0	0.00	19.20	3	4,044	0.07%
2023/08/24	1.1	19.78	6	19.80	19.60	-4.9	4,089	-0.12%
2023/08/23	0	0.00	2	20.20	19.70	-2	4,121	-0.05%
2023/08/21	2	20.55	0	0.00	20.55	2	4,283	0.05%
2023/08/18	4	20.55	1	20.30	20.10	3	4,441	0.07%
2023/08/17	0	20.70	0	0.00	20.65	0	4,500	0.00%
2023/08/16	3	20.33	0	0.00	20.35	3	4,601	0.07%
2023/08/14	0	0.00	0.2	20.55	20.90	-0.2	5,030	0.00%
2023/08/11	0.1	20.68	8.3	20.42	20.30	-8.2	5,070	-0.16%
2023/08/10	0.1	20.44	18.1	20.34	20.10	-17.9	5,124	-0.35%
2023/08/09	2.1	21.20	17	21.22	21.10	-15	5,167	-0.29%
2023/08/08	1.2	21.56	9.1	21.45	21.40	-7.9	5,275	-0.15%
2023/08/07	0	0.00	19	22.29	22.25	-19	5,398	-0.35%
2023/08/04	3.1	22.48	20	22.61	22.60	-16.9	5,519	-0.31%
2023/08/02	0.4	22.78	3	22.61	22.45	-2.6	5,728	-0.05%
2023/08/01	3.2	22.96	0.3	23.09	22.90	2.9	5,831	0.05%
2023/07/31	15	23.28	1	23.80	23.60	14	5,898	0.24%
2023/07/28	7	22.79	6	22.79	22.80	1	5,959	0.02%
2023/07/27	2	23.00	10	22.80	22.70	-8	6,033	-0.13%
2023/07/26	11	22.68	0	22.90	22.40	11	6,116	0.18%
2023/07/25	25.4	22.91	11	23.00	22.90	14.4	6,177	0.23%
2023/07/24	4.1	22.47	4.1	22.41	22.50	-0.1	6,196	0.00%
2023/07/21	1.1	23.15	0	0.00	23.15	1.1	6,229	0.02%
2023/07/20	3	23.53	2	23.45	23.50	1	6,304	0.02%
2023/07/19	17.1	23.21	3	23.12	23.00	14.1	6,398	0.22%
2023/07/18	2.3	23.85	31	23.57	23.60	-28.7	6,787	-0.42%
2023/07/17	16	24.18	10	25.15	25.05	6	6,954	0.09%
2023/07/14	8.1	23.51	8	23.27	23.25	0.1	7,140	0.00%
2023/07/13	2	24.45	0	0.00	24.10	2	7,294	0.03%
2023/07/12	10.1	24.50	36	24.27	24.15	-25.9	7,473	-0.35%
2023/07/11	9	25.62	23	26.27	25.10	-14	7,558	-0.19%
2023/07/10	1	26.95	5	26.65	26.70	-4	7,470	-0.05%
2023/07/07	0	0.00	1	26.50	26.80	-1	7,486	-0.01%
2023/07/06	11.2	27.46	15	27.72	27.45	-3.9	7,459	-0.05%
2023/07/05	4	28.44	0.5	28.70	28.15	3.5	7,437	0.05%
2023/07/04	6	28.35	0	0.00	28.25	6	7,401	0.08%
2023/07/03	7	28.52	7	28.49	28.60	0	7,377	0.00%
2023/06/30	4	26.84	5	26.36	27.40	-1	7,330	-0.01%
2023/06/29	1	27.50	23	27.45	27.25	-22	7,272	-0.30%
2023/06/28	9	27.69	5	27.96	27.10	4	7,236	0.06%
2023/06/27	37	28.39	39	28.23	27.90	-2	7,167	-0.03%
2023/06/26	8.1	29.90	2	29.68	29.90	6.1	7,032	0.09%
2023/06/21	12.1	29.87	43.8	30.41	30.60	-31.7	7,016	-0.45%
2023/06/20	25.3	29.53	3	29.67	29.25	22.3	6,951	0.32%
2023/06/19	54.6	29.93	3.1	30.07	29.85	51.5	6,957	0.74%
2023/06/16	16.2	30.81	39	30.79	30.65	-22.8	6,939	-0.33%
2023/06/15	30.1	30.91	6	31.16	30.80	24.1	6,868	0.35%
2023/06/14	50.1	31.16	95	31.58	32.00	-44.9	6,717	-0.67%
2023/06/13	2	29.22	25	29.18	29.20	-23	6,519	-0.35%
2023/06/12	8	28.98	10.1	29.12	28.80	-2.1	6,461	-0.03%
2023/06/09	20	29.03	52.1	29.32	29.55	-32	6,386	-0.50%
2023/06/08	5	28.40	24.3	28.65	28.30	-19.3	6,270	-0.31%
2023/06/07	21	28.89	14.2	28.92	29.50	6.8	6,194	0.11%
2023/06/06	43	29.90	32.2	29.55	29.95	10.8	6,039	0.18%
2023/06/05	2	28.07	11	28.49	28.75	-9	5,802	-0.15%
2023/06/02	11.3	27.72	19	27.93	27.80	-7.7	5,673	-0.14%
2023/06/01	30	26.49	19.2	26.99	27.15	10.9	5,529	0.20%
2023/05/31	4	27.01	6.1	27.14	26.90	-2.1	5,461	-0.04%
2023/05/30	4.1	27.03	44	26.99	26.95	-39.9	5,431	-0.73%
2023/05/29	7	27.61	12	27.57	27.35	-5	5,387	-0.09%
2023/05/26	9.3	27.14	17	27.02	27.00	-7.7	5,388	-0.14%
2023/05/25	25	27.98	10	28.00	27.80	15	5,396	0.28%
2023/05/24	26	28.35	18	28.76	28.80	8	5,337	0.15%
2023/05/23	7	27.86	25	28.03	27.80	-18	5,214	-0.35%
2023/05/22	9.1	27.53	14	27.91	28.15	-4.9	5,200	-0.09%
2023/05/19	36.1	27.76	262.7	28.02	28.05	-226.7	5,191	-4.37%	大賣/鉅額交易
2023/05/18	18	26.60	71.1	26.47	27.10	-53.1	5,010	-1.06%
2023/05/17	15	24.80	20	25.03	24.65	-5	4,836	-0.10%
2023/05/16	10	24.53	3	24.75	24.70	7	4,770	0.15%
2023/05/15	47	25.26	1	24.75	24.65	46	4,694	0.98%
2023/05/12	9.1	24.80	10	25.43	25.70	-1	4,616	-0.02%
2023/05/11	55	24.47	22	24.77	23.90	33	4,480	0.74%
2023/05/10	50	25.81	70.1	26.22	25.90	-20.1	4,332	-0.46%
2023/05/09	65.1	27.24	27	26.87	26.85	38.1	4,202	0.91%
2023/05/08	9	27.79	26.5	26.74	28.40	-17.5	3,987	-0.44%
2023/05/05	165.1	25.54	11.1	25.58	26.00	154	3,865	3.98%	大買/鉅額交易
2023/05/04	29	25.40	25.3	25.48	26.00	3.7	3,785	0.10%
2023/05/03	24.5	24.73	8.1	24.93	24.95	16.4	3,692	0.45%
2023/05/02	12.4	24.33	15.1	24.72	24.85	-2.7	3,608	-0.08%
2023/04/28	2.1	23.20	23.2	23.17	23.85	-21.1	3,511	-0.60%
2023/04/27	3	22.23	2.1	22.40	22.45	0.9	3,432	0.03%
2023/04/26	8	21.44	3.4	21.27	21.95	4.6	3,384	0.14%
2023/04/25	25	22.90	6.2	22.82	22.20	18.8	3,309	0.57%
2023/04/24	8	23.72	34.1	23.21	23.45	-26.1	3,216	-0.81%
2023/04/21	141.1	23.44	43.2	23.39	22.80	97.9	3,104	3.15%	大買/
2023/04/20	73	24.15	36.4	24.41	24.45	36.6	2,670	1.37%
2023/04/19	38	22.07	57.7	22.20	22.25	-19.7	2,432	-0.81%
2023/04/18	45.1	19.62	102.2	19.83	20.25	-57.1	2,155	-2.65%	大賣/
2023/04/17	11	18.76	74.1	19.14	19.15	-63.1	1,899	-3.32%
2023/04/14	22	16.96	338.2	17.44	17.45	-316.2	1,678	-18.84%	大賣/鉅額交易
2023/04/13	0	0.00	5	16.15	15.90	-5	1,506	-0.33%
2023/04/12	14	16.05	11	16.07	16.10	3	1,477	0.20%
2023/04/11	2	15.88	1	15.90	15.90	1	1,438	0.07%
2023/04/10	1	15.45	217	15.69	15.70	-216	1,418	-15.23%	大賣/鉅額交易
2023/04/07	9.1	15.55	1	15.55	15.40	8.1	1,396	0.58%
2023/04/06	0.6	15.75	9	15.80	15.80	-8.4	1,382	-0.61%
2023/03/31	0	0.00	2	15.65	15.65	-2	1,361	-0.15%
2023/03/30	1	14.55	0	0.00	14.75	1	1,330	0.08%
2023/03/29	1	14.60	0	0.00	14.55	1	1,322	0.08%
2023/03/28	0	0.00	1.1	15.00	14.90	-1.1	1,310	-0.08%
2023/03/27	1	15.15	3	15.23	15.00	-2	1,290	-0.15%
2023/03/24	5	15.44	5	15.35	15.10	0	1,275	0.00%
2023/03/23	16	15.71	3	15.97	15.90	13	1,233	1.05%
2023/03/22	4	16.43	9	16.08	16.15	-5	1,204	-0.42%
2023/03/21	10	15.78	42	15.60	16.15	-32	1,130	-2.83%
2023/03/20	5	14.68	10	14.81	15.45	-5	1,059	-0.47%
2023/03/17	25	14.01	1	14.30	14.05	24	1,021	2.35%
2023/03/16	16.1	14.28	2.1	14.57	13.85	14	999	1.40%
2023/03/15	5.1	15.36	1	15.68	15.30	4	931	0.43%
2023/03/14	10	15.52	5	15.35	15.30	5	900	0.56%
2023/03/13	15	15.86	25	15.76	15.75	-10	869	-1.15%
2023/03/10	2	15.05	2.1	15.57	15.60	-0.1	824	-0.01%
2023/03/09	11	15.24	11	15.60	15.25	0	802	0.00%
2023/03/08	0	0.00	3	15.15	15.35	-3	776	-0.39%
2023/03/07	7	15.10	7	15.11	15.20	0	751	0.00%
2023/03/06	18	14.61	0	0.00	14.50	18	723	2.49%
2023/03/03	0	0.00	1	14.50	14.60	-1	716	-0.14%
2023/03/02	4	14.60	6	14.48	14.75	-2	704	-0.28%
2023/03/01	10	14.68	3	14.45	14.50	7	694	1.01%
2023/02/24	15	15.07	2	14.90	14.80	13	678	1.92%
2023/02/23	4	14.81	33	15.15	15.10	-29	623	-4.65%
2023/02/22	0	0.00	13.1	13.41	13.90	-13.1	533	-2.46%
2023/02/21	4.1	13.66	2	13.90	13.40	2.1	491	0.42%
2023/02/20	10	13.62	5	13.72	13.60	5	449	1.11%
2023/02/17	12	12.78	152.7	12.60	13.30	-140.7	387	-36.27%	大賣/鉅額交易
2023/02/16	4.1	11.85	0	0.00	12.10	4.1	284	1.42%
2023/02/15	0	0.00	0.5	11.00	11.00	-0.5	210	-0.24%
2023/02/10	0	10.24	0	0.00	10.10	0	185	0.02%
2023/02/09	0.1	10.15	0	0.00	10.15	0.1	185	0.03%
2023/02/08	0	10.15	3	10.10	10.15	-3	185	-1.60%
2023/02/07	0.1	10.15	0.1	10.10	10.00	0	183	-0.02%
2023/02/02	0.1	10.15	2	10.05	10.15	-1.9	177	-1.07%
2023/01/31	0.1	9.91	0	0.00	9.85	0.1	170	0.06%
2023/01/30	1	9.80	0	0.00	9.80	1	169	0.59%
2023/01/13	0.2	9.78	0	0.00	9.78	0.2	165	0.12%
2023/01/12	0.1	9.86	0	0.00	9.80	0.1	164	0.03%
2023/01/11	0	9.89	0	0.00	9.85	0	166	0.03%
2023/01/10	0	0.00	1	9.92	9.89	-1	165	-0.60%
2023/01/06	1	9.86	0.1	9.92	9.86	0.9	165	0.55%
2023/01/03	0	0.00	1	9.80	9.88	-1	169	-0.59%
2022/12/30	0.2	9.97	0	0.00	9.94	0.2	168	0.09%
2022/12/29	0.1	9.93	0	0.00	9.94	0.1	168	0.06%
2022/12/27	0.1	9.98	0	0.00	9.98	0.1	169	0.06%
2022/12/23	0.4	9.96	0	0.00	9.98	0.4	168	0.24%
2022/12/21	0.1	9.95	0	0.00	9.95	0.1	170	0.08%
2022/12/20	0.1	10.00	1	10.15	9.91	-0.9	172	-0.52%
2022/12/19	0.2	10.23	0	0.00	10.15	0.2	177	0.11%
2022/12/15	0	0.00	2	10.25	10.35	-2	179	-1.11%
2022/12/14	0.1	10.15	0	0.00	10.05	0.1	175	0.03%
2022/12/13	0	0.00	0.2	10.35	10.10	-0.2	174	-0.09%
2022/12/09	0	0.00	1	10.05	10.25	-1	171	-0.58%
2022/12/07	0	0.00	2	10.08	10.10	-2	171	-1.16%
2022/12/05	0	0.00	1	10.30	10.30	-1	173	-0.58%
2022/12/02	0	0.00	2	10.20	10.15	-2	173	-1.15%
2022/12/01	0	0.00	0.2	10.20	10.20	-0.2	173	-0.09%
2022/11/30	0	10.20	0.2	10.20	10.25	-0.1	173	-0.07%
2022/11/29	0	10.50	0	0.00	10.10	0	173	0.00%
2022/11/28	50.5	10.00	0	0.00	10.10	50.5	173	29.06%
2022/11/24	1	10.10	0	0.00	10.00	1	171	0.58%
2022/11/23	1.1	10.19	7	9.74	10.25	-6	169	-3.50%
2022/11/22	0.1	9.66	0	0.00	9.74	0.1	163	0.06%
2022/11/21	2	9.57	2	9.56	9.59	0	163	0.00%
2022/11/17	1.1	9.46	0	0.00	9.50	1.1	164	0.67%
2022/11/14	0	9.72	0	0.00	9.74	0	165	0.01%
2022/11/09	0	0.00	0.5	9.94	9.84	-0.5	172	-0.29%
2022/11/08	0	0.00	1	9.92	9.97	-1	174	-0.57%
2022/11/04	1	9.34	0	0.00	9.41	1	177	0.59%
2022/11/03	0.2	9.33	0	0.00	9.30	0.2	179	0.12%
2022/11/02	1	9.32	4	9.33	9.31	-3	188	-1.59%
2022/10/27	1	9.21	0	0.00	9.24	1	206	0.48%
2022/10/25	0	0.00	5.1	9.21	9.25	-5.1	220	-2.29%
2022/10/24	0.1	9.30	0	0.00	9.29	0.1	230	0.02%
2022/10/21	2.3	9.32	0	0.00	9.20	2.3	252	0.89%
2022/10/20	1.2	9.47	0	0.00	9.39	1.2	266	0.45%
2022/10/19	0.5	9.61	0	0.00	9.50	0.5	278	0.19%
2022/10/18	1.1	9.28	0	0.00	9.18	1.1	305	0.36%
2022/10/17	0.1	9.44	13	9.29	9.20	-12.9	326	-3.95%
2022/10/14	0.1	9.42	0	0.00	9.35	0.1	331	0.03%
2022/10/13	3.3	9.40	0	0.00	9.10	3.3	337	0.97%
2022/10/12	12	9.68	8.1	9.64	9.54	3.9	336	1.14%
2022/10/11	1.1	9.79	0	0.00	9.50	1.1	338	0.31%
2022/10/06	1	9.92	2	9.95	10.10	-1	338	-0.30%
2022/10/05	0	0.00	1	10.00	9.92	-1	337	-0.30%
2022/10/04	0	0.00	10	9.95	9.95	-10	340	-2.94%
2022/10/03	0	9.85	0	0.00	9.85	0	344	0.01%
2022/09/30	1	9.68	0	0.00	9.68	1	345	0.29%
2022/09/28	1.4	9.61	0	0.00	9.53	1.4	349	0.40%
2022/09/26	2	9.70	0	0.00	9.65	2	349	0.57%
2022/09/23	0.2	10.10	0	0.00	10.05	0.2	348	0.06%
2022/09/22	0.2	10.30	0	0.00	10.15	0.2	349	0.04%
2022/09/20	1	10.31	0	0.00	10.25	1	351	0.29%
2022/09/19	0	10.55	0	0.00	10.40	0	352	0.01%
2022/09/16	4	10.60	0	0.00	10.60	4	353	1.13%
2022/09/13	0.1	10.62	0	0.00	10.45	0.1	356	0.04%
2022/09/12	0.2	10.60	0	0.00	10.40	0.2	360	0.04%
2022/09/08	0	0.00	2	10.30	10.35	-2	359	-0.56%
2022/09/07	0	0.00	10	10.35	10.30	-10	357	-2.80%
2022/09/05	1	10.80	0	0.00	10.85	1	354	0.28%
2022/09/01	0	0.00	1	11.00	11.00	-1	351	-0.28%
2022/08/30	1	11.10	0	0.00	11.10	1	351	0.28%
2022/08/26	4	11.25	2	11.25	11.25	2	349	0.58%
2022/08/25	32	11.30	3	11.30	11.35	29	348	8.32%
2022/08/18	0	11.25	0	0.00	11.25	0	349	0.01%
2022/08/11	0.1	11.75	0	0.00	11.30	0.1	389	0.03%
2022/08/02	3	11.40	1	11.30	11.30	2	387	0.52%
2022/08/01	1	11.45	1	11.65	11.60	0	387	0.00%
2022/07/29	1	11.41	0	0.00	11.40	1	379	0.28%
2022/07/28	2	11.75	0	0.00	11.65	2	372	0.54%
2022/07/27	0	0.00	3	11.52	11.80	-3	351	-0.85%
2022/07/26	1	10.80	8	10.75	10.75	-7	339	-2.06%
2022/07/25	0	0.00	2	11.40	11.45	-2	329	-0.61%
2022/07/22	0	10.00	0	0.00	10.90	0	305	0.00%
2022/07/21	0.3	10.04	0	0.00	9.91	0.3	303	0.08%
2022/07/19	0.2	9.99	0	0.00	9.90	0.2	308	0.06%
2022/07/18	0.1	10.00	0	0.00	9.90	0.1	307	0.03%
2022/07/15	1	9.85	0	0.00	9.90	1	307	0.33%
2022/07/14	0	9.85	0	0.00	9.85	0	306	0.00%
2022/07/13	0.1	9.90	0	0.00	9.78	0.1	308	0.03%
2022/07/12	3	9.85	0	0.00	9.70	3	312	0.96%
2022/07/11	2.2	9.98	0	0.00	9.98	2.2	310	0.71%
2022/07/07	0.1	10.00	0	0.00	9.97	0.1	310	0.03%
2022/07/05	0.2	10.00	0	0.00	9.85	0.2	319	0.06%
2022/07/04	1.3	9.83	0	0.00	9.77	1.3	319	0.39%
2022/07/01	0.2	10.07	0	0.00	9.80	0.2	323	0.05%
2022/06/30	0.3	10.20	0.2	10.32	10.00	0.1	319	0.02%
2022/06/29	1.2	10.17	0	0.00	10.10	1.2	319	0.36%
2022/06/24	0.2	10.43	0	0.00	10.25	0.2	325	0.05%
2022/06/23	2.1	10.25	0	0.00	10.20	2.1	333	0.61%
2022/06/22	0.1	10.40	0	0.00	10.10	0.1	348	0.03%
2022/06/21	0.2	10.47	0	0.00	10.45	0.2	351	0.04%
2022/06/20	0.3	10.46	0	0.00	10.10	0.3	353	0.09%
2022/06/17	2.3	10.67	0	0.00	10.85	2.3	352	0.66%
2022/06/16	0.6	11.42	0	0.00	11.00	0.6	355	0.15%
2022/06/10	0	0.00	4	11.79	11.70	-4	368	-1.09%
2022/06/07	4	11.70	0	0.00	11.55	4	374	1.07%
2022/06/06	0.1	11.70	0	0.00	11.60	0.1	377	0.01%
2022/06/01	2	11.75	0	0.00	11.75	2	388	0.51%
2022/05/31	0.7	11.71	0	0.00	11.60	0.7	389	0.18%
2022/05/30	0	12.00	0	0.00	11.60	0	391	0.00%
2022/05/26	0.3	11.80	0	0.00	11.55	0.3	391	0.07%
2022/05/24	0.2	11.93	0	0.00	11.70	0.2	388	0.06%
2022/05/23	3.3	11.90	0.4	12.28	12.35	2.8	377	0.75%
2022/05/20	3.7	10.75	1.3	10.69	11.35	2.4	354	0.69%
2022/05/19	1	10.20	0	10.65	10.35	1	349	0.29%
2022/05/18	1	10.60	0.1	10.70	10.65	0.9	356	0.26%
2022/05/17	0	0.00	0	10.30	10.35	0	354	-0.01%
2022/05/16	0	0.00	0	10.05	10.05	0	354	0.00%
2022/05/13	0.2	9.95	0	0.00	9.95	0.2	354	0.06%
2022/05/10	0.1	10.30	0	0.00	10.30	0.1	340	0.01%
2022/05/09	0.1	10.45	0	0.00	10.35	0.1	342	0.01%
2022/05/05	0	0.00	1	11.05	11.20	-1	342	-0.29%
2022/05/04	0.1	10.90	0.1	10.90	10.85	0	345	-0.01%
2022/05/03	0	10.90	1	10.90	10.90	-1	357	-0.28%
2022/04/29	0	11.38	0.3	11.15	11.15	-0.3	361	-0.08%
2022/04/28	0.1	11.90	0	0.00	11.20	0.1	368	0.02%
2022/04/27	1.1	10.55	10	10.60	10.90	-9	365	-2.45%
2022/04/26	0.1	11.85	1	11.40	11.35	-1	349	-0.27%
2022/04/25	0	0.00	10	11.85	11.85	-10	343	-2.91%
2022/04/22	1	12.45	0.2	12.55	12.40	0.8	344	0.24%
2022/04/20	0.1	12.50	0.1	12.71	12.50	0	362	0.01%
2022/04/19	0	0.00	0.1	12.45	12.45	-0.1	370	-0.02%
2022/04/18	0.1	12.50	0	0.00	12.35	0.1	379	0.03%
2022/04/15	1	12.70	0	0.00	12.75	1	381	0.26%
2022/04/14	0	13.90	0.1	12.90	12.80	-0.1	396	-0.04%
2022/04/13	0	0.00	0.3	12.90	12.85	-0.3	404	-0.07%
2022/04/12	1	13.00	2.2	12.81	12.80	-1.2	407	-0.29%
2022/04/11	1	13.00	0	0.00	13.00	1	417	0.24%
2022/04/08	1	13.30	0	0.00	13.30	1	421	0.24%
2022/04/07	10	13.30	0	0.00	13.35	10	425	2.35%
2022/04/06	2	13.60	1	13.55	13.60	1	429	0.23%
2022/04/01	2	13.58	2	13.65	13.60	0	437	0.00%
2022/03/31	1.1	13.95	1	13.75	13.75	0.1	445	0.01%
2022/03/30	1	14.05	0	0.00	13.95	1	451	0.22%
2022/03/28	5.1	13.95	1	14.00	14.00	4.1	473	0.86%
2022/03/25	0	13.90	0	0.00	14.35	0	474	0.00%
2022/03/24	1	13.75	0.2	13.85	13.85	0.8	463	0.17%
2022/03/23	0	0.00	1	13.80	13.80	-1	467	-0.21%
2022/03/22	1.2	13.78	1.2	13.87	13.90	0	480	0.00%
2022/03/21	0	0.00	0.3	13.80	13.80	-0.3	491	-0.06%
2022/03/18	1	13.75	0.1	13.75	13.70	0.9	505	0.18%
2022/03/17	0	0.00	1	13.80	13.70	-1	525	-0.19%
2022/03/15	1	13.55	0	0.00	13.50	1	535	0.19%
2022/03/11	0	0.00	5	14.10	14.00	-5	555	-0.90%
2022/03/10	1	14.00	5	14.00	14.00	-4	560	-0.71%
2022/03/09	0	13.65	11.4	13.62	13.75	-11.4	565	-2.01%
2022/03/08	1	13.35	2.1	13.79	13.35	-1.1	573	-0.19%
2022/03/07	2	13.80	0.3	13.85	13.80	1.8	580	0.30%
2022/03/03	0	0.00	9	14.35	14.40	-9	601	-1.50%
2022/03/02	1	14.40	0	0.00	14.40	1	624	0.16%
2022/03/01	2	14.30	1	14.50	14.50	1	635	0.16%
2022/02/25	1	14.55	0	0.00	14.50	1	650	0.15%
2022/02/24	0	14.85	1	14.60	14.40	-1	693	-0.14%
2022/02/23	1	15.25	0.1	15.20	15.00	0.9	710	0.13%
2022/02/22	1	14.75	2	15.00	15.00	-1	876	-0.12%
2022/02/17	0	15.20	0	0.00	14.60	0	1,082	0.00%
2022/02/14	0	14.80	0	0.00	14.25	0	1,830	0.00%
2022/02/10	4	14.90	0	0.00	14.90	4	2,149	0.19%
2022/02/09	4	15.05	15	15.07	15.10	-11	2,325	-0.47%
2022/02/07	0	0.00	6	14.33	14.55	-6	2,516	-0.24%
2022/01/25	1	13.70	0	0.00	13.75	1	2,679	0.04%
2022/01/21	0	0.00	50	14.33	14.20	-50	3,001	-1.67%
2022/01/18	0	0.00	9	14.71	14.80	-9	3,477	-0.26%
2022/01/17	1	14.50	1	14.50	14.90	0	3,590	0.00%
2022/01/14	1	14.30	0	0.00	14.30	1	3,718	0.03%
2022/01/11	2	15.13	0	0.00	15.00	2	3,943	0.05%
2022/01/10	1	15.30	0	0.00	15.40	1	3,940	0.03%
2022/01/07	1	15.40	0	0.00	15.40	1	3,945	0.03%
2022/01/06	4	15.79	2	15.70	15.70	2	3,939	0.05%
2022/01/05	3	15.88	0.2	15.80	15.80	2.8	3,945	0.07%
2022/01/04	7	15.89	1	16.00	15.85	6	3,951	0.15%
2022/01/03	6	16.02	0	0.00	15.95	6	3,946	0.15%
2021/12/30	52	16.20	0	0.00	16.15	52	3,959	1.31%
2021/12/29	11	16.21	0	16.40	16.25	11	3,968	0.28%
2021/12/28	4	16.49	6	16.42	16.30	-2	3,978	-0.05%
2021/12/24	2	16.33	0	0.00	16.35	2	4,000	0.05%
2021/12/23	1	16.50	2	16.45	16.45	-1	4,005	-0.02%
2021/12/21	20	16.05	5	16.10	16.05	15	4,143	0.36%
2021/12/20	1	16.40	0.2	16.10	16.20	0.9	4,147	0.02%
2021/12/17	3	16.43	1	16.30	16.40	2	4,148	0.05%
2021/12/16	2	16.55	0	0.00	16.45	2	4,148	0.05%
2021/12/15	0	16.45	0	0.00	16.40	0	4,146	0.00%
2021/12/14	0	0.00	3	16.10	16.10	-3	4,140	-0.07%
2021/12/13	1	16.60	2	16.50	16.80	-1	4,132	-0.02%
2021/12/10	1	16.25	0	0.00	16.30	1	4,119	0.02%
2021/12/09	4	16.19	0	0.00	16.15	4	4,216	0.09%
2021/12/08	1	16.35	2	16.35	16.35	-1	4,220	-0.02%
2021/12/07	1	16.25	0	0.00	16.25	1	4,223	0.02%
2021/12/06	4	15.89	0	0.00	15.90	4	4,222	0.10%
2021/12/03	2	15.88	0	0.00	15.85	2	4,230	0.05%
2021/12/02	3	16.03	0	0.00	15.75	3	4,255	0.07%
2021/12/01	4	16.05	2	16.15	16.00	2	4,264	0.05%
2021/11/30	1	16.10	0	0.00	16.20	1	4,349	0.02%
2021/11/29	0.2	16.00	0	0.00	15.90	0.2	4,366	0.00%
2021/11/25	18	16.51	0	0.00	16.35	18	4,391	0.41%
2021/11/24	14	16.50	0	0.00	16.65	14	4,504	0.31%
2021/11/23	127	16.61	46	16.74	16.40	81	4,578	1.77%	大買/
2021/11/22	5	17.14	5	17.12	17.10	0	4,573	0.00%
2021/11/19	22	17.53	1.1	17.67	17.15	20.9	4,600	0.45%
2021/11/18	23	17.32	3	17.25	17.10	20	4,518	0.44%
2021/11/17	17	17.61	13	17.98	17.40	4	4,500	0.09%
2021/11/16	5.1	18.04	33	17.82	17.70	-27.9	4,480	-0.62%
2021/11/15	31.2	17.87	9	17.53	18.05	22.2	4,474	0.50%
2021/11/12	77	17.91	68	18.12	17.65	9	4,036	0.22%
2021/11/11	8	17.41	6	17.49	17.15	2	3,846	0.05%
2021/11/10	11	17.34	28	17.40	17.20	-17	3,935	-0.43%
2021/11/09	316	18.06	23.2	18.15	17.75	292.8	3,893	7.52%	大買/鉅額交易
2021/11/08	49	17.17	32	17.27	17.25	17	3,703	0.46%
2021/11/05	15	16.76	14	16.54	16.30	1	3,561	0.03%
2021/11/04	3	16.52	1	16.55	16.35	2	3,498	0.06%
2021/11/03	1	16.30	1	16.60	16.35	0	3,510	0.00%
2021/11/02	4	17.21	9	17.42	16.85	-5	3,485	-0.14%
2021/11/01	78.5	17.04	86.4	17.36	17.60	-7.9	3,399	-0.23%
2021/10/29	3	16.47	13.5	16.67	16.25	-10.5	3,171	-0.33%
2021/10/28	7	16.18	21	16.18	16.05	-14	3,104	-0.45%
2021/10/27	51	16.64	17	16.50	16.60	34	3,064	1.11%
2021/10/26	15	15.66	45.2	16.04	16.50	-30.2	2,858	-1.06%
2021/10/25	23	15.00	7	15.02	15.00	16	2,683	0.60%
2021/10/22	21	14.95	11	14.87	15.00	10	2,636	0.38%
2021/10/21	13	14.78	12	14.89	14.60	1	2,981	0.03%
2021/10/20	0	0.00	4	15.03	15.00	-4	3,068	-0.13%
2021/10/19	0	0.00	1	13.75	14.00	-1	3,011	-0.03%
2021/10/18	0	0.00	1	13.50	13.50	-1	3,023	-0.03%
2021/10/15	0	0.00	0	13.35	13.25	0	3,061	0.00%
2021/10/14	0	0.00	1	13.10	13.15	-1	3,162	-0.03%
2021/10/13	1	13.05	0	0.00	12.75	1	3,235	0.03%
2021/10/12	1	13.20	0	0.00	13.15	1	3,308	0.03%
2021/10/07	0	0.00	3	13.77	13.85	-3	3,525	-0.09%
2021/10/04	2	13.18	0	0.00	13.10	2	4,133	0.05%
2021/09/30	0.2	15.10	0	0.00	14.80	0.2	4,156	0.00%
2021/09/29	0	0.00	2	14.75	15.00	-2	4,291	-0.05%
2021/09/24	0	0.00	1	14.65	14.70	-1	4,341	-0.02%
2021/09/16	1	14.75	0	0.00	14.80	1	5,003	0.02%
2021/09/10	0	15.35	0	0.00	14.95	0	5,013	0.00%
2021/09/09	0.1	15.35	0	0.00	15.20	0.1	5,111	0.00%
2021/09/08	1	14.75	0.1	14.90	14.70	0.9	5,123	0.02%
2021/09/07	0	0.00	2	15.15	15.05	-2	5,137	-0.04%
2021/09/06	5	15.70	0	0.00	15.30	5	5,130	0.10%
2021/09/03	1	15.95	11	16.20	16.00	-10	5,127	-0.20%
2021/09/02	2	16.03	0	0.00	16.05	2	5,057	0.04%
2021/09/01	10	16.15	0	0.00	16.15	10	5,042	0.20%
2021/08/31	0	0.00	6	16.10	16.15	-6	5,018	-0.12%
2021/08/30	1	16.05	25	16.68	15.85	-24	5,016	-0.48%
2021/08/27	15.2	16.25	32	16.50	15.70	-16.9	4,947	-0.34%
2021/08/26	37	15.88	11	15.79	15.95	26	4,983	0.52%
2021/08/25	1	15.70	0	0.00	15.65	1	5,169	0.02%
2021/08/24	10	15.85	10	15.50	15.75	0	5,495	0.00%
2021/08/23	11	15.30	2	15.45	15.25	9	5,483	0.16%
2021/08/20	0	0.00	10	15.10	15.20	-10	5,489	-0.18%
2021/08/19	24	15.03	11	15.20	15.25	13	5,470	0.24%
2021/08/18	0	0.00	10	13.80	15.00	-10	5,387	-0.19%
2021/08/17	3	14.70	3	13.85	13.85	0	5,439	0.00%
2021/08/16	3.1	14.70	1	14.85	14.80	2.1	5,430	0.04%
2021/08/13	10	15.85	3	15.15	15.05	7	5,341	0.13%
2021/08/12	1	15.80	0	0.00	15.85	1	5,343	0.02%
2021/08/11	1	15.90	0	0.00	15.90	1	5,362	0.02%
2021/08/10	5	16.61	0	0.00	16.70	5	5,390	0.09%
2021/08/09	1	17.25	0	0.00	17.00	1	5,363	0.02%
2021/08/06	4	17.10	0	0.00	17.10	4	5,406	0.07%
2021/08/05	0	0.00	5	17.30	17.15	-5	5,464	-0.09%
2021/08/04	0.2	17.55	0	0.00	17.35	0.2	5,565	0.00%
2021/08/03	0	0.00	1	17.80	17.55	-1	5,654	-0.02%
2021/08/02	0	0.00	1	17.50	17.60	-1	5,887	-0.02%
2021/07/30	3	17.68	2	17.40	17.40	1	5,921	0.02%
2021/07/29	0	0.00	10	17.95	17.75	-10	5,968	-0.17%
2021/07/28	7	17.92	2	17.55	17.65	5	6,019	0.08%
2021/07/27	41	19.06	5	18.93	18.20	36	6,107	0.59%
2021/07/26	18	18.29	55.3	18.72	19.00	-37.3	5,766	-0.65%
2021/07/23	0	0.00	3	17.68	17.30	-3	5,677	-0.05%
2021/07/22	2	17.25	6	17.30	17.25	-4	5,772	-0.07%
2021/07/21	0	0.00	4	17.65	17.20	-4	6,016	-0.07%
2021/07/20	1	17.40	2	17.30	17.45	-1	6,084	-0.02%
2021/07/19	3	17.80	3	17.97	17.80	0	6,029	0.00%
2021/07/16	5	18.35	9	18.88	18.35	-4	6,008	-0.07%
2021/07/15	3	18.45	7	18.59	18.50	-4	5,956	-0.07%
2021/07/14	20	18.64	10	18.32	18.40	10	5,927	0.17%
2021/07/13	56	19.18	42	19.21	18.90	14	5,841	0.24%
2021/07/12	60	17.63	63.2	18.24	18.60	-3.2	5,535	-0.06%
2021/07/09	1	17.00	5.3	16.97	16.95	-4.3	5,369	-0.08%
2021/07/07	18	16.99	12	16.93	16.80	6	5,544	0.11%
2021/07/06	19.1	17.87	2	18.15	17.35	17.1	5,776	0.30%
2021/07/05	13	17.50	1	17.85	17.40	12	6,382	0.19%
2021/07/02	0	0.00	3	16.83	16.90	-3	6,689	-0.04%
2021/07/01	11.1	16.94	9	16.70	16.60	2.1	7,564	0.03%
2021/06/30	22.1	17.41	5	17.49	17.05	17.1	7,653	0.22%
2021/06/29	18.1	17.23	23.1	17.30	17.15	-5	8,170	-0.06%
2021/06/28	44.1	17.75	36.2	17.98	18.15	7.9	8,010	0.10%
2021/06/25	11	16.00	9	16.07	16.50	2	7,798	0.03%
2021/06/24	0	0.00	5	15.06	15.00	-5	7,830	-0.06%
2021/06/23	19	14.74	6	14.97	15.00	13	7,897	0.16%
2021/06/22	1.2	14.41	10	14.67	14.25	-8.8	8,020	-0.11%
2021/06/21	13	14.87	3	14.58	14.50	10	8,155	0.12%
2021/06/18	9	15.73	0	0.00	15.30	9	8,370	0.11%
2021/06/17	1	14.85	2	15.30	15.40	-1	9,002	-0.01%
2021/06/16	10	14.99	1	14.80	14.80	9	9,428	0.10%
2021/06/15	0	0.00	1	15.30	15.35	-1	9,562	-0.01%
2021/06/11	1	15.15	0	0.00	14.85	1	9,653	0.01%
2021/06/10	0	0.00	4	15.10	15.10	-4	9,703	-0.04%
2021/06/08	0	0.00	2	15.15	14.95	-2	9,778	-0.02%
2021/06/07	4	15.01	4	14.95	14.90	0	9,791	0.00%
2021/06/04	1.1	15.23	2	15.68	15.20	-0.9	9,785	-0.01%
2021/06/03	2	16.35	4	16.36	16.10	-2	9,779	-0.02%
2021/06/02	7	16.08	6	16.30	16.35	1	9,882	0.01%
2021/06/01	19	16.40	12	16.11	16.35	7	9,786	0.07%
2021/05/31	0	0.00	0	16.40	15.60	0	9,658	0.00%
2021/05/28	0	0.00	13.1	15.72	15.65	-13.1	9,975	-0.13%
2021/05/27	0	0.00	1	15.15	15.25	-1	10,252	-0.01%
2021/05/26	2	15.18	5	15.35	15.25	-3	10,321	-0.03%
2021/05/25	15	15.83	9	15.91	15.45	6	10,335	0.06%
2021/05/24	0	0.00	5	14.93	15.30	-5	10,304	-0.05%
2021/05/21	0	0.00	1	15.15	15.00	-1	10,359	-0.01%
2021/05/20	3	14.48	0	0.00	14.05	3	10,385	0.03%
2021/05/19	0	0.00	2	14.40	14.85	-2	10,429	-0.02%
2021/05/18	1	13.55	2	13.68	13.85	-1	10,442	-0.01%
2021/05/17	6.6	12.60	16	13.03	12.60	-9.5	10,434	-0.09%
2021/05/14	4	14.50	2	15.25	13.95	2	10,386	0.02%
2021/05/13	5	14.87	1	14.55	14.50	4	10,399	0.04%
2021/05/12	1	15.00	11	15.13	15.00	-10	10,372	-0.10%
2021/05/11	6.2	16.69	0	0.00	16.30	6.2	10,291	0.06%
2021/05/10	13	18.28	5	18.69	18.05	8	10,515	0.08%
2021/05/07	1	18.50	3	17.55	18.35	-2	10,386	-0.02%
2021/05/06	6.1	17.62	4	17.79	17.40	2.1	10,568	0.02%
2021/05/05	3	18.05	4	18.43	17.60	-1	10,801	-0.01%
2021/05/04	10.1	18.14	3	17.80	18.40	7.1	11,161	0.06%
2021/05/03	12.2	18.72	9.5	18.84	18.10	2.7	11,086	0.02%
2021/04/29	25	20.16	1.8	20.46	19.90	23.2	11,167	0.21%
2021/04/28	23	21.39	13	21.32	21.00	10	11,468	0.09%
2021/04/27	13.1	22.72	30	21.99	21.80	-16.9	12,062	-0.14%
2021/04/26	22.2	22.17	11	22.28	22.90	11.2	11,833	0.09%
2021/04/23	13	20.79	6.7	21.01	21.15	6.3	11,771	0.05%
2021/04/22	6	20.49	23.9	20.37	19.95	-17.9	11,823	-0.15%
2021/04/21	1	20.60	1	20.80	20.80	0	12,038	0.00%
2021/04/20	5	20.75	5	20.80	20.95	0	12,026	0.00%
2021/04/19	140	21.89	3	22.20	21.75	137	12,120	1.13%	大買/鉅額交易
2021/04/16	1	22.50	10	22.13	22.50	-9	12,079	-0.07%
2021/04/15	3.4	21.05	5	21.17	21.00	-1.6	12,060	-0.01%
2021/04/14	13	19.91	19	19.84	20.60	-6	12,194	-0.05%
2021/04/13	15.2	22.72	6.2	22.48	21.85	9	12,100	0.07%
2021/04/12	52	21.75	67.1	21.87	21.40	-15.1	12,023	-0.13%
2021/04/09	132.2	23.36	120.3	23.12	22.75	11.9	11,808	0.10%	大買/大賣/
2021/04/08	49.1	21.95	44	22.01	22.40	5.1	11,098	0.05%
2021/04/07	144.7	19.64	122	19.93	20.40	22.7	10,758	0.21%	大買/大賣/
2021/04/06	17	18.27	5	18.55	18.55	12	10,105	0.12%
2021/04/01	74	16.30	100.5	16.48	16.90	-26.5	9,992	-0.26%
2021/03/30	0	0.00	13	15.49	15.35	-13	9,764	-0.13%
2021/03/29	8	15.37	2.1	15.55	15.35	5.9	9,743	0.06%
2021/03/26	36	15.65	29	15.42	15.30	7	9,633	0.07%
2021/03/25	15	15.47	14	15.29	15.55	1	9,696	0.01%
2021/03/24	27	15.35	28	15.48	15.20	-1	9,794	-0.01%
2021/03/23	32	15.34	148	15.13	15.00	-116	9,671	-1.20%	大賣/鉅額交易
2021/03/22	82	16.44	40	16.52	16.20	42	9,455	0.44%
2021/03/19	47	14.91	50.1	15.29	15.75	-3.1	8,718	-0.04%
2021/03/18	101	14.40	5	14.58	14.35	96	8,270	1.16%	大買/
2021/03/17	1	14.20	35	14.27	14.00	-34	8,116	-0.42%
2021/03/16	20	14.00	2	13.98	13.70	18	8,005	0.22%
2021/03/15	4	13.59	2.1	13.61	13.65	1.9	7,942	0.02%
2021/03/12	17	13.47	15	13.59	13.60	2	7,911	0.03%
2021/03/11	0.2	12.95	0	0.00	13.15	0.2	7,833	0.00%
2021/03/10	0	0.00	1	13.10	13.05	-1	7,810	-0.01%
2021/03/09	2	13.03	2	13.38	13.00	0	7,797	0.00%
2021/03/08	43	13.39	29	13.50	13.30	14	7,760	0.18%
2021/03/05	26	13.55	24	13.71	13.55	2	7,556	0.03%
2021/03/04	52	14.56	29	13.94	13.65	23	7,433	0.31%
2021/03/03	88	14.77	103	14.30	14.30	-15	7,188	-0.21%	大賣/
2021/03/02	23	14.57	40.1	14.62	14.75	-17.1	6,798	-0.25%
2021/02/26	12	12.90	3	13.35	13.45	9	6,487	0.14%
2021/02/25	2	12.98	30	13.27	12.95	-28	6,403	-0.44%
2021/02/24	8	13.29	4	13.20	13.00	4	6,371	0.06%
2021/02/23	8	13.31	19	13.33	13.30	-11	6,312	-0.17%
2021/02/22	10	13.37	3.1	13.61	13.35	6.9	6,230	0.11%
2021/02/19	3	13.23	12	13.09	13.30	-9	6,163	-0.15%
2021/02/18	1	12.90	1	13.10	13.25	0	6,085	0.00%
2021/02/17	0	0.00	1	12.50	12.55	-1	6,000	-0.02%
2021/02/05	0	0.00	11	12.25	12.20	-11	5,949	-0.18%
2021/02/04	0	0.00	20.1	12.55	12.20	-20.1	5,963	-0.34%
2021/02/03	10	12.55	0	0.00	12.30	10	5,874	0.17%
2021/02/02	1	12.65	5	12.79	12.55	-4	5,825	-0.07%
2021/02/01	6	12.77	437.1	12.62	12.55	-431	5,783	-7.45%	大賣/鉅額交易
2021/01/29	5	13.68	16.1	13.67	13.25	-11.1	5,447	-0.20%
2021/01/28	63	13.89	193	13.57	13.80	-130	5,329	-2.44%	大賣/鉅額交易
2021/01/27	129	14.07	67	14.37	13.95	62	5,109	1.21%	大買/
2021/01/26	267	13.86	88	13.73	13.55	179	4,819	3.71%	大買/鉅額交易
2021/01/25	5.1	13.18	9	13.16	12.95	-3.9	4,387	-0.09%
2021/01/22	49	12.46	59	12.88	13.10	-10	4,309	-0.23%
2021/01/21	203	13.25	23	13.23	12.65	180	4,098	4.39%	大買/鉅額交易
2021/01/20	137.1	14.55	115.1	14.48	13.95	22	3,661	0.60%	大買/大賣/
2021/01/19	0	0.00	14	14.65	14.65	-14	2,935	-0.48%
2021/01/18	1	13.35	70	13.35	13.35	-69	2,903	-2.38%
2021/01/15	6	12.15	51	12.15	12.15	-45	2,861	-1.57%
2021/01/14	42	10.61	87	10.76	11.05	-45	2,762	-1.63%
2021/01/13	10	10.00	0	0.00	10.05	10	2,497	0.40%
2021/01/12	40	10.35	41	10.23	10.00	-1	2,514	-0.04%
2021/01/11	65	10.10	3	10.02	10.00	62	2,463	2.52%
2021/01/08	63	10.04	16	10.18	10.00	47	2,445	1.92%
2021/01/07	41	10.33	83	10.14	10.35	-42	2,379	-1.77%
2021/01/06	36	9.67	7	9.45	9.41	29	2,190	1.32%
2021/01/05	37	9.99	20	9.99	9.92	17	2,149	0.79%
2021/01/04	93	10.07	14	10.15	10.15	79	2,122	3.72%
2020/12/31	25	10.17	12	10.02	10.00	13	2,067	0.63%
2020/12/30	1	10.20	10	10.34	10.30	-9	2,024	-0.44%
2020/12/29	21	10.49	62	10.44	10.30	-41	1,968	-2.08%
2020/12/28	17	9.81	4	9.82	9.85	13	1,707	0.76%
2020/12/25	67	10.24	19	10.14	10.05	48	1,639	2.93%
2020/12/24	9	9.92	65	9.91	10.15	-56	1,401	-3.99%
2020/12/22	5	9.51	0	0.00	9.27	5	1,203	0.42%
2020/12/21	45	9.61	32.1	9.41	9.44	12.9	1,163	1.11%
2020/12/18	14	9.45	126	9.48	9.73	-112	1,034	-10.82%	大賣/鉅額交易
2020/12/17	68	8.91	0	0.00	8.85	68	785	8.66%
2020/12/08	0.1	8.67	0	0.00	8.67	0.1	776	0.02%
2020/12/04	0.1	8.65	0	0.00	8.58	0.1	804	0.01%
2020/12/03	0.1	8.60	0	0.00	8.66	0.1	850	0.01%
2020/12/01	0	0.00	9	8.90	8.74	-9	968	-0.93%
2020/11/30	0	8.45	0	0.00	8.32	0	953	0.00%
2020/11/26	0	0.00	1	8.11	8.12	-1	949	-0.11%
2020/11/23	0	0.00	1	8.11	8.17	-1	952	-0.10%
2020/11/17	1	7.96	0	0.00	8.00	1	954	0.10%
2020/11/16	0.2	7.94	0	0.00	7.93	0.2	953	0.03%
2020/11/13	0.3	8.03	0	0.00	7.96	0.3	953	0.03%
2020/11/09	0	8.60	0	0.00	8.53	0	890	0.00%
2020/11/06	10	8.80	0	0.00	8.74	10	877	1.14%
2020/11/03	0	0.00	10	8.84	8.82	-10	856	-1.17%
2020/10/30	0	0.00	1	8.61	8.49	-1	837	-0.12%
2020/10/29	0	0.00	3	8.60	8.54	-3	834	-0.36%
2020/10/28	0	0.00	5	8.75	8.68	-5	827	-0.60%
2020/10/27	0	0.00	3	8.72	8.73	-3	822	-0.36%
2020/10/26	0	0.00	21	8.81	8.79	-21	817	-2.57%
2020/10/21	1	8.90	2	8.93	8.86	-1	791	-0.13%
2020/10/20	22.1	8.86	57	9.07	8.85	-34.9	779	-4.48%
2020/10/19	35	8.78	98	8.88	8.83	-63	738	-8.53%
2020/10/08	0.2	8.06	0	0.00	8.06	0.2	620	0.03%
2020/10/07	0.2	8.13	3	8.01	8.05	-2.8	618	-0.45%
2020/10/06	0.1	8.12	6	7.85	8.00	-5.9	616	-0.95%
2020/09/30	0	7.82	0	0.00	7.65	0	616	0.00%
2020/09/29	0.1	7.76	5	7.70	7.58	-4.9	618	-0.80%
2020/09/28	0.1	7.75	4	7.64	7.60	-3.9	619	-0.63%
2020/09/25	0.1	7.69	0	0.00	7.57	0.1	619	0.02%
2020/09/24	26	8.24	1	8.12	7.97	25	631	3.96%
2020/09/23	80.1	8.54	33	8.52	8.41	47.1	626	7.51%
2020/09/22	35	8.19	2	8.17	8.20	33	596	5.53%
2020/09/21	73	8.47	50	8.52	8.51	23	582	3.95%
2020/09/17	1.1	7.90	0	0.00	7.82	1.1	514	0.21%
2020/09/16	0.1	8.04	0	0.00	7.96	0.1	511	0.01%
2020/09/15	10	7.86	0	0.00	8.00	10	513	1.95%
2020/09/11	2	7.99	0	0.00	8.12	2	491	0.41%
2020/09/10	129	8.27	10	8.32	8.15	119	478	24.86%	大買/鉅額交易
2020/09/09	5	8.00	0	0.00	8.40	5	462	1.08%
2020/09/08	31	8.24	0	0.00	8.18	31	442	7.01%
2020/09/07	13	8.27	72	8.48	8.51	-59	392	-15.02%
2020/09/04	152	7.73	4	7.81	7.74	148	295	50.14%	大買/鉅額交易
2020/09/03	0	0.00	2	7.38	7.43	-2	256	-0.78%
2020/08/26	0	0.00	1	7.42	7.32	-1	228	-0.44%
2020/08/25	1	7.27	1	7.27	7.24	0	219	0.00%
2020/08/17	0	0.00	3	6.96	7.00	-3	205	-1.46%
2020/08/14	3	6.88	0	0.00	6.96	3	203	1.48%
2020/08/04	0	0.00	20	6.89	6.97	-20	239	-8.35%
2020/07/24	0.1	7.11	0	0.00	6.97	0.1	430	0.02%
2020/07/10	0	0.00	1	7.10	7.01	-1	448	-0.22%
2020/07/09	0	0.00	1	7.26	7.16	-1	447	-0.22%
2020/07/06	0	0.00	10	7.22	7.23	-10	452	-2.21%
2020/07/03	25	7.52	4	7.43	7.40	21	446	4.71%
2020/06/24	10	6.74	0	0.00	6.75	10	409	2.44%
2020/06/22	1	6.65	0	0.00	6.72	1	419	0.24%
2020/06/17	4	6.60	0	0.00	6.63	4	425	0.94%
2020/05/08	0	0.00	2	7.27	7.31	-2	453	-0.44%
2020/05/07	1	7.15	2	7.46	7.24	-1	447	-0.22%
2020/05/06	3	8.01	0	0.00	7.88	3	412	0.73%
2020/03/19	1	4.68	0	0.00	4.68	1	213	0.47%
2020/03/16	0	0.00	1	5.66	5.70	-1	189	-0.53%
2020/02/10	0	0.00	10	6.56	6.64	-10	150	-6.64%
2020/01/31	1	6.77	0	0.00	6.87	1	150	0.67%
2020/01/30	0	0.00	1	6.85	6.77	-1	149	-0.67%
2020/01/03	0	0.00	2	7.13	7.13	-2	154	-1.30%
2020/01/02	1	7.19	0	0.00	7.18	1	151	0.66%
2019/12/31	0	0.00	1	7.12	7.15	-1	148	-0.67%
2019/12/30	0	0.00	1	7.19	7.16	-1	147	-0.68%
2019/12/27	0	0.00	1	7.14	7.15	-1	145	-0.69%
2019/12/23	3	7.04	0	0.00	7.03	3	131	2.28%
2019/12/20	1	7.11	0	0.00	7.03	1	128	0.78%
2019/12/17	1	7.07	0	0.00	7.19	1	98	1.02%
2019/12/13	1	7.00	0	0.00	7.15	1	98	1.02%
2019/09/19	0	0.00	0.1	7.46	7.38	-0.1	123	-0.08%
2019/05/22	1	8.11	1	8.10	8.10	0	143	0.00%
2019/04/02	0	8.10	0	0.00	8.13	0	95	0.00%
2019/03/04	0	0.00	4	8.15	8.26	-4	103	-3.87%
2019/02/13	0	0.00	6	8.11	8.16	-6	101	-5.91%
2019/02/12	0	0.00	10	8.00	8.08	-10	99	-10.04%
2018/10/12	1	7.00	0	0.00	7.24	1	200	0.50%
2018/10/09	0	0.00	1	7.82	7.97	-1	186	-0.54%
2018/09/19	0	0.00	1	8.07	8.08	-1	213	-0.47%
2018/09/10	1	7.85	0	0.00	7.86	1	574	0.17%
2018/08/15	1	8.18	0	0.00	8.15	1	626	0.16%
2018/07/03	0	0.00	8	8.77	8.48	-8	597	-1.34%
2018/06/28	13	9.01	0	0.00	8.88	13	582	2.23%
2018/06/26	5	9.16	0	0.00	9.19	5	560	0.89%
2018/06/25	10	9.23	20	9.66	9.40	-10	544	-1.84%
2018/06/22	2	9.76	5	9.68	9.75	-3	466	-0.64%
2018/06/21	2	8.85	0	0.00	9.05	2	363	0.55%
2018/03/28	2	8.60	0	0.00	8.64	2	216	0.92%
2018/03/19	0	0.00	1	8.88	8.88	-1	213	-0.47%
2018/01/22	1	8.98	0	0.00	9.12	1	254	0.39%
2018/01/19	0	0.00	1	9.20	9.22	-1	251	-0.40%
2018/01/05	0	0.00	1	9.03	9.10	-1	212	-0.47%