精剛 (1584)-華南永昌-麻豆券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
29.90
漲跌
▼0.40
漲幅
-1.32%
成交量
2,239張
產業
上櫃其他類股
191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

精剛 (1584)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	30.10	29.90	-1	3,528	-0.03%
2024/12/10	3	30.35	0	0.00	30.30	3	3,617	0.08%
2024/12/09	0	0.00	13	31.10	31.20	-13	3,799	-0.34%
2024/12/06	1	31.75	0	0.00	31.50	1	3,822	0.03%
2024/12/05	1	31.65	0	0.00	31.60	1	3,861	0.03%
2024/12/04	0	0.00	0.3	31.55	31.65	-0.3	3,928	-0.01%
2024/12/03	1	31.40	0	0.00	31.45	1	4,012	0.02%
2024/12/02	0	0.00	0	31.50	31.30	0	4,057	0.00%
2024/11/28	1.2	31.30	0	0.00	31.40	1.2	4,236	0.03%
2024/11/25	0.3	32.00	1	31.95	31.95	-0.7	4,387	-0.02%
2024/11/22	0	0.00	1	31.90	31.90	-1	4,527	-0.02%
2024/11/21	7	32.04	0	0.00	31.75	7	4,686	0.15%
2024/11/20	0.1	31.50	0	0.00	31.30	0.1	5,106	0.00%
2024/11/15	1.1	31.60	0	0.00	31.65	1.1	6,277	0.02%
2024/11/14	2	31.25	11	31.17	31.10	-9	6,333	-0.14%
2024/11/11	1	31.95	21	31.95	31.85	-20	6,683	-0.30%
2024/11/08	2	32.80	0	0.00	32.65	2	6,667	0.03%
2024/11/07	1	32.90	0	0.00	32.95	1	6,676	0.01%
2024/11/06	0	0.00	7	32.38	32.70	-7	6,654	-0.11%
2024/11/05	1	32.55	6	32.50	32.50	-5	6,660	-0.08%
2024/11/01	11	32.97	0	0.00	32.95	11	6,786	0.16%
2024/10/30	1	33.00	0	0.00	32.85	1	6,817	0.01%
2024/10/29	13	32.83	0	0.00	32.80	13	6,864	0.19%
2024/10/28	1.5	33.17	0	0.00	33.05	1.5	6,866	0.02%
2024/10/25	12	34.29	1	34.40	34.25	11	6,876	0.16%
2024/10/24	22	34.63	1	34.80	34.40	21	6,915	0.30%
2024/10/23	2	35.10	2	35.33	35.10	0	6,966	0.00%
2024/10/22	0	0.00	5	34.65	34.45	-5	6,952	-0.07%
2024/10/21	0	0.00	15	34.35	34.55	-15	7,081	-0.21%
2024/10/18	1	34.55	0	0.00	34.10	1	7,201	0.01%
2024/10/16	0	0.00	0	34.80	34.95	0	7,522	0.00%
2024/10/15	1	34.75	3	34.80	34.75	-2	7,497	-0.03%
2024/10/14	12	34.68	0	0.00	34.80	12	7,472	0.16%
2024/10/11	3.1	34.77	42	34.50	34.30	-39	7,427	-0.52%
2024/10/09	9	37.74	0	0.00	37.25	9	7,246	0.12%
2024/10/08	13	38.23	2	38.65	38.10	11	7,220	0.15%
2024/10/07	8	37.74	0	0.00	38.85	8	7,179	0.11%
2024/10/04	6	38.37	11	38.41	38.00	-5	7,114	-0.07%
2024/10/01	0	0.00	1	38.20	37.90	-1	7,030	-0.01%
2024/09/30	2	38.60	0	0.00	38.10	2	6,982	0.03%
2024/09/27	2	38.35	20	38.30	39.15	-18	6,881	-0.26%
2024/09/26	5	38.83	0	0.00	38.35	5	6,786	0.07%
2024/09/25	13	40.20	0	0.00	39.85	13	6,654	0.20%
2024/09/24	26	40.14	4	39.95	40.50	22	6,449	0.34%
2024/09/23	1	38.25	0	0.00	38.35	1	6,050	0.02%
2024/09/16	8	37.54	0	0.00	37.40	8	5,869	0.14%
2024/09/13	11	38.01	14	37.76	37.60	-3	5,850	-0.05%
2024/09/12	3.1	38.84	0	0.00	38.15	3.1	5,829	0.05%
2024/09/11	6	38.20	5	38.60	39.05	1	5,754	0.02%
2024/09/10	2	38.95	1	37.85	38.05	1	5,675	0.02%
2024/09/09	2	36.98	0	0.00	37.05	2	5,508	0.04%
2024/09/06	0.3	37.05	0	0.00	37.10	0.3	5,480	0.01%
2024/09/05	7	38.34	6	37.90	37.40	1	5,450	0.02%
2024/09/04	15	38.11	5	38.15	38.25	10	5,395	0.19%
2024/09/03	4	39.36	1	39.40	39.25	3	5,311	0.06%
2024/09/02	4	38.98	0	0.00	38.80	4	5,270	0.08%
2024/08/30	21	39.46	1	40.85	38.80	20	5,218	0.38%
2024/08/29	24	40.46	0	0.00	40.50	24	5,083	0.47%
2024/08/28	11	40.64	1	40.35	40.35	10	5,023	0.20%
2024/08/27	15	40.98	0	0.00	40.90	15	4,972	0.30%
2024/08/26	0	0.00	4	41.20	41.20	-4	4,881	-0.08%
2024/08/23	0	0.00	12.2	40.16	40.95	-12.2	4,745	-0.26%
2024/08/22	16	43.25	22.1	41.37	40.80	-6.1	4,585	-0.13%
2024/08/21	7.1	42.70	108	42.31	43.15	-100.9	4,117	-2.45%	大賣/
2024/08/20	58	40.55	97	40.45	40.65	-39	3,684	-1.06%
2024/08/19	9	38.73	27	38.23	39.00	-18	3,250	-0.55%
2024/08/16	0	36.50	1.1	36.84	36.75	-1.1	2,978	-0.04%
2024/08/15	15	36.38	2	36.90	36.55	13	2,918	0.45%
2024/08/14	4.1	35.96	7	36.37	35.80	-2.9	2,793	-0.10%
2024/08/13	12	35.17	18.1	35.80	36.10	-6.1	2,695	-0.23%
2024/08/12	4.1	35.00	14	34.46	34.70	-9.9	2,536	-0.39%
2024/08/07	10	32.58	6	31.92	32.30	4	2,431	0.16%
2024/08/06	15	30.39	1	29.15	31.60	14	2,424	0.58%
2024/08/05	5.2	31.77	0	0.00	31.25	5.2	2,377	0.22%
2024/08/02	13	34.90	0	0.00	34.60	13	2,293	0.57%
2024/08/01	0	0.00	3	35.45	35.45	-3	2,266	-0.13%
2024/07/31	2	34.88	0	0.00	34.80	2	2,212	0.09%
2024/07/30	2	34.30	1	34.25	35.15	1	2,207	0.05%
2024/07/29	1	35.10	0	0.00	35.10	1	2,196	0.05%
2024/07/26	1	34.90	2	35.60	35.05	-1	2,161	-0.05%
2024/07/22	2	35.30	4.6	35.55	34.60	-2.6	2,077	-0.12%
2024/07/19	1	35.30	5	35.22	35.30	-4	1,955	-0.20%
2024/07/18	4	35.29	19	35.43	34.80	-15	1,843	-0.81%
2024/07/17	1	34.55	0	0.00	34.55	1	1,628	0.06%
2024/07/12	2	33.45	1	33.40	33.50	1	1,747	0.06%
2024/07/11	0	0.00	1	33.90	33.40	-1	1,915	-0.05%
2024/07/10	1	33.75	2	33.65	33.75	-1	2,079	-0.05%
2024/07/09	2	32.63	0	0.00	32.60	2	2,154	0.09%
2024/07/08	1	32.85	0	0.00	32.85	1	2,177	0.05%
2024/07/05	2	33.30	0	0.00	33.30	2	2,282	0.09%
2024/07/04	1	33.35	0	0.00	33.20	1	2,428	0.04%
2024/07/03	1	33.05	0	0.00	33.35	1	2,522	0.04%
2024/07/02	2	32.75	5	32.60	32.65	-3	2,515	-0.12%
2024/07/01	5	33.10	0	0.00	32.95	5	2,517	0.20%
2024/06/28	3	33.07	0	0.00	33.10	3	2,534	0.12%
2024/06/27	1.1	33.11	0	0.00	33.05	1.1	2,566	0.04%
2024/06/25	1	32.90	0	0.00	33.25	1	2,723	0.04%
2024/06/24	0	0.00	1	33.15	33.15	-1	2,862	-0.03%
2024/06/21	2	33.15	0	0.00	33.20	2	2,891	0.07%
2024/06/20	5	33.40	0	0.00	33.35	5	2,921	0.17%
2024/06/19	5	33.25	1.2	33.41	33.20	3.9	2,967	0.13%
2024/06/18	4	33.78	0	0.00	33.75	4	2,933	0.14%
2024/06/17	3.6	33.86	15	34.04	34.05	-11.4	2,915	-0.39%
2024/06/14	2	34.90	0	0.00	35.00	2	2,891	0.07%
2024/06/13	1	34.35	0	0.00	34.30	1	2,843	0.04%
2024/06/11	9	34.52	7	34.25	34.30	2	2,835	0.07%
2024/06/06	3	33.90	0	0.00	33.85	3	2,834	0.11%
2024/06/05	29	34.20	0	34.05	34.00	29	2,829	1.02%
2024/06/04	16	34.19	0	0.00	34.20	16	2,845	0.56%
2024/06/03	9	33.84	0	0.00	33.90	9	2,859	0.31%
2024/05/31	7	34.00	0	0.00	33.85	7	2,871	0.24%
2024/05/30	6	33.78	1	33.60	33.60	5	2,891	0.17%
2024/05/29	5	34.01	7	34.05	33.95	-2	2,942	-0.07%
2024/05/28	3	34.40	0	0.00	34.40	3	3,013	0.10%
2024/05/27	5	34.25	20	34.35	34.40	-15	3,009	-0.50%
2024/05/23	1	34.25	0	0.00	34.20	1	3,011	0.03%
2024/05/22	3	34.35	0	0.00	34.35	3	3,002	0.10%
2024/05/21	2	34.65	0	0.00	34.60	2	3,015	0.07%
2024/05/20	2	35.00	0	0.00	34.95	2	3,009	0.07%
2024/05/16	1	34.85	0	0.00	34.85	1	3,030	0.03%
2024/05/15	3	35.10	1	35.30	35.15	2	3,050	0.07%
2024/05/14	0	0.00	1	35.25	35.25	-1	3,043	-0.03%
2024/05/13	16	34.98	0	0.00	34.75	16	3,033	0.53%
2024/05/10	0	0.00	3	34.93	34.90	-3	3,047	-0.10%
2024/05/09	1	34.40	0	0.00	34.40	1	3,025	0.03%
2024/05/07	1	34.30	0	0.00	34.40	1	3,010	0.03%
2024/05/06	1	34.85	0	0.00	34.70	1	2,995	0.03%
2024/05/03	1	34.75	0	0.00	34.75	1	2,988	0.03%
2024/05/02	9	35.40	9	35.40	35.25	0	2,964	0.00%
2024/04/30	5	34.90	2	34.83	34.75	3	2,910	0.10%
2024/04/29	2	34.70	1	34.50	34.60	1	2,899	0.03%
2024/04/26	4	34.23	2	34.40	34.30	2	2,886	0.07%
2024/04/25	2	34.38	0	0.00	34.40	2	2,860	0.07%
2024/04/23	2	34.48	0	0.00	34.70	2	2,861	0.07%
2024/04/22	2	34.70	1	34.65	34.55	1	2,853	0.04%
2024/04/19	5	35.29	4	35.23	35.35	1	2,813	0.04%
2024/04/18	21	36.38	21	36.07	36.10	0	2,722	0.00%
2024/04/17	9	36.59	11	36.06	35.55	-2	2,634	-0.08%
2024/04/16	14	35.78	13	35.89	35.60	1	2,525	0.04%
2024/04/15	18	35.68	18	35.90	35.55	0	2,373	0.00%
2024/04/12	1	34.65	1	34.85	34.80	0	2,279	0.00%
2024/04/11	2	34.55	10	34.70	34.65	-8	2,266	-0.35%
2024/04/10	3	36.73	5	36.50	36.35	-2	2,169	-0.09%
2024/04/09	1	36.00	2.7	36.21	36.30	-1.7	2,035	-0.08%
2024/04/08	1	34.85	0	0.00	34.75	1	1,956	0.05%
2024/04/03	1	35.35	0	0.00	34.90	1	1,968	0.05%
2024/04/01	15	35.83	10	35.65	35.55	5	1,984	0.25%
2024/03/29	0.2	35.21	10	35.25	35.25	-9.8	1,972	-0.50%
2024/03/28	11.1	36.16	3	36.10	35.60	8.1	1,959	0.41%
2024/03/27	5	35.79	6.5	35.51	36.05	-1.5	1,910	-0.08%
2024/03/26	0	0.00	6	35.18	34.50	-6	1,822	-0.33%
2024/03/25	1	35.15	68	35.07	35.00	-67	1,862	-3.60%
2024/03/22	6	34.97	5.1	34.54	34.85	1	1,926	0.05%
2024/03/21	0.1	34.00	0	0.00	33.95	0.1	2,020	0.00%
2024/03/20	0	34.01	0	0.00	33.85	0	2,911	0.00%
2024/03/19	0	33.90	0	0.00	34.10	0	3,001	0.00%
2024/03/18	2	33.43	0	0.00	33.60	2	3,280	0.06%
2024/03/15	1	33.45	0	0.00	33.45	1	3,803	0.03%
2024/03/14	1	33.60	0	0.00	33.40	1	3,914	0.03%
2024/03/13	6	33.81	0	0.00	33.80	6	3,941	0.15%
2024/03/12	5	34.25	0.1	34.15	34.20	4.9	3,968	0.12%
2024/03/11	0	33.55	0	0.00	33.65	0	3,987	0.00%
2024/03/08	0.2	33.25	0	0.00	33.15	0.2	4,017	0.00%
2024/03/07	1	33.90	1.2	34.03	33.85	-0.2	4,048	0.00%
2024/03/05	1.2	34.55	0	0.00	34.45	1.2	4,105	0.03%
2024/03/04	1.1	35.19	1	35.00	34.85	0.1	4,144	0.00%
2024/03/01	6	34.60	13	34.62	34.60	-7	4,128	-0.17%
2024/02/29	0	0.00	1	33.05	33.25	-1	4,180	-0.02%
2024/02/27	1	32.95	0	0.00	32.85	1	4,352	0.02%
2024/02/23	1	33.20	0	0.00	33.15	1	4,412	0.02%
2024/02/22	0	0.00	1	33.50	33.55	-1	4,417	-0.02%
2024/02/21	0	0.00	10	33.35	33.35	-10	4,417	-0.23%
2024/02/20	2.1	33.25	0	0.00	33.10	2.1	4,436	0.05%
2024/02/15	4.1	32.33	0	0.00	32.45	4.1	4,546	0.09%
2024/02/02	5	32.88	0	0.00	32.80	5	4,700	0.11%
2024/01/23	2	33.75	0	0.00	33.90	2	4,954	0.04%
2024/01/19	0	0.00	1	33.45	33.30	-1	5,019	-0.02%
2024/01/17	1.1	33.75	0	0.00	33.00	1.1	5,112	0.02%
2024/01/16	7	34.05	7	34.05	34.05	0	5,103	0.00%
2024/01/15	56	34.50	0	0.00	34.45	56	5,112	1.10%
2024/01/11	1	34.35	1	34.20	34.25	0	5,132	0.00%
2024/01/10	2	35.38	0	0.00	34.40	2	5,186	0.04%
2024/01/04	0	0.00	1	35.75	35.35	-1	5,359	-0.02%
2024/01/03	2	35.70	30	35.95	35.70	-28	5,514	-0.51%
2023/12/28	5	35.67	0.2	36.00	35.65	4.8	5,680	0.08%
2023/12/27	26	36.01	0	0.00	35.95	26	5,728	0.45%
2023/12/26	5	36.35	5	36.45	36.20	0	5,805	0.00%
2023/12/22	9.1	36.94	19	36.68	36.40	-9.9	6,066	-0.16%
2023/12/21	18	37.18	8.2	36.96	37.15	9.8	6,266	0.16%
2023/12/20	1.1	37.38	1.1	37.71	37.00	0	6,771	0.00%
2023/12/19	1.3	36.13	4	36.50	37.05	-2.7	7,146	-0.04%
2023/12/18	12.3	37.32	1	37.35	37.05	11.3	7,892	0.14%
2023/12/15	68	38.82	74	38.62	37.85	-6	8,268	-0.07%
2023/12/14	7.1	36.81	24	37.17	37.30	-16.9	7,638	-0.22%
2023/12/13	44.2	37.44	27	37.29	36.75	17.2	7,654	0.22%
2023/12/12	37	37.92	21.4	38.09	38.40	15.6	7,447	0.21%
2023/12/11	1	36.05	15.1	35.83	35.35	-14.1	6,951	-0.20%
2023/12/08	4	35.08	3	35.05	34.95	1	6,910	0.01%
2023/12/07	1	35.95	0	0.00	35.25	1	7,000	0.01%
2023/12/06	3	35.15	3	35.50	35.50	0	7,250	0.00%
2023/12/05	5.3	35.43	0.3	35.57	35.35	5	7,300	0.07%
2023/12/01	1	35.80	5.5	35.90	35.80	-4.5	7,366	-0.06%
2023/11/30	5.5	35.37	0	0.00	35.25	5.5	7,419	0.07%
2023/11/29	16	36.22	26.5	36.22	35.50	-10.5	7,514	-0.14%
2023/11/28	11	35.82	1.1	36.14	35.80	9.9	7,549	0.13%
2023/11/27	34.3	36.25	34	35.65	35.50	0.3	7,616	0.00%
2023/11/24	4	36.26	18.6	35.87	36.35	-14.6	7,589	-0.19%
2023/11/22	0	0.00	11	34.95	34.70	-11	7,689	-0.14%
2023/11/21	3	34.62	0	0.00	34.60	3	7,764	0.04%
2023/11/20	1	35.10	4	34.90	34.45	-3	7,880	-0.04%
2023/11/17	4	34.71	1	34.40	34.60	3	7,941	0.04%
2023/11/16	9	34.65	7.1	34.55	34.65	1.9	7,964	0.02%
2023/11/15	1	34.15	0	0.00	34.00	1	7,950	0.01%
2023/11/14	20.1	35.13	0	0.00	34.50	20.1	7,964	0.25%
2023/11/13	0	0.00	11.1	34.42	34.70	-11.1	7,960	-0.14%
2023/11/10	38.3	34.55	2	34.55	33.80	36.3	7,996	0.45%
2023/11/09	1	33.15	47	34.22	34.40	-46	7,900	-0.58%
2023/11/08	26	33.25	0	0.00	33.45	26	7,846	0.33%
2023/11/07	4	33.38	0	0.00	33.25	4	7,886	0.05%
2023/11/06	1	34.00	33	33.94	33.80	-32	7,918	-0.40%
2023/11/03	5	32.40	6	32.79	32.55	-1	7,892	-0.01%
2023/11/02	10	32.40	1	32.40	32.50	9	7,901	0.11%
2023/11/01	0	0.00	10	32.15	32.25	-10	7,925	-0.13%
2023/10/31	1	32.00	14	32.17	32.00	-13	7,989	-0.16%
2023/10/30	1	32.65	1	32.90	33.00	0	8,010	0.00%
2023/10/27	22.1	33.03	0	0.00	32.85	22.1	8,029	0.28%
2023/10/26	1	34.05	4	34.15	33.70	-3	8,011	-0.04%
2023/10/25	5	33.60	8	33.56	33.60	-3	7,958	-0.04%
2023/10/24	13	32.45	0	0.00	32.95	13	7,951	0.16%
2023/10/20	0.1	31.95	9	32.00	32.30	-8.9	7,968	-0.11%
2023/10/19	14	32.57	0	0.00	32.55	14	8,017	0.17%
2023/10/18	21.1	32.80	20	33.30	32.30	1.1	8,022	0.01%
2023/10/17	6	34.76	6	34.50	33.85	0	7,995	0.00%
2023/10/16	2	35.20	0	0.00	34.80	2	8,060	0.02%
2023/10/13	0	0.00	2	35.30	35.25	-2	8,078	-0.02%
2023/10/12	16.1	34.88	8	34.90	34.90	8.1	8,036	0.10%
2023/10/11	3	36.05	3.1	36.35	35.30	-0.1	7,988	0.00%
2023/10/06	1	35.85	0	0.00	35.70	1	7,912	0.01%
2023/10/05	0	0.00	1	35.35	35.30	-1	7,971	-0.01%
2023/10/04	11.3	35.61	1	35.55	35.20	10.3	8,025	0.13%
2023/10/03	0	0.00	7	37.05	36.90	-7	7,955	-0.09%
2023/10/02	9.2	37.34	16	37.25	37.05	-6.8	7,951	-0.09%
2023/09/28	4	37.66	1	37.45	37.55	3	8,016	0.04%
2023/09/27	5	36.48	2.1	36.68	36.75	2.9	8,110	0.04%
2023/09/26	12.2	37.89	12	37.48	36.80	0.2	8,179	0.00%
2023/09/25	24.1	39.15	14.1	39.46	38.20	10	8,034	0.12%
2023/09/22	27.6	38.20	6	38.27	38.20	21.6	7,510	0.29%
2023/09/21	3	38.25	18.4	38.24	38.80	-15.4	7,153	-0.22%
2023/09/20	33	36.17	34	36.63	37.05	-1	6,435	-0.02%
2023/09/19	3	35.70	7	35.33	35.85	-4	5,962	-0.07%
2023/09/18	3	34.20	0	0.00	33.90	3	5,728	0.05%
2023/09/15	1.1	33.57	0	0.00	34.20	1.1	5,705	0.02%
2023/09/13	2.1	34.39	0	0.00	34.20	2.1	6,089	0.03%
2023/09/12	3.2	35.16	1	35.60	34.90	2.2	6,085	0.04%
2023/09/11	12	35.92	12.6	36.28	35.80	-0.6	6,035	-0.01%
2023/09/08	0	0.00	2.3	34.28	34.50	-2.3	5,783	-0.04%
2023/09/06	1	34.70	1.2	34.48	34.50	-0.2	5,760	0.00%
2023/09/05	7.3	34.31	0	0.00	34.00	7.3	5,771	0.13%
2023/09/04	18	35.84	4.4	35.81	35.55	13.6	5,751	0.24%
2023/09/01	0	0.00	25.4	35.09	34.90	-25.4	5,774	-0.44%
2023/08/31	1	34.70	1.1	35.01	34.60	-0.1	5,864	0.00%
2023/08/30	19	34.58	1	34.50	34.50	18	5,949	0.30%
2023/08/29	0	0.00	18	34.03	34.05	-18	5,943	-0.30%
2023/08/28	24	34.38	23.1	34.51	34.00	0.9	5,928	0.02%
2023/08/25	15	33.39	23	33.13	33.35	-8	5,797	-0.14%
2023/08/24	2	32.95	3	33.20	33.20	-1	5,734	-0.02%
2023/08/23	3	31.92	0	0.00	31.65	3	5,663	0.05%
2023/08/22	3	32.05	4	31.45	31.45	-1	5,627	-0.02%
2023/08/21	2	32.25	0	0.00	32.30	2	5,638	0.04%
2023/08/17	2	30.95	0.2	32.33	32.70	1.8	5,766	0.03%
2023/08/16	0	30.95	0	0.00	31.50	0	5,742	0.00%
2023/08/14	0	0.00	1	30.75	31.35	-1	5,960	-0.02%
2023/08/11	11	32.19	0	0.00	32.00	11	6,115	0.18%
2023/08/10	12.2	32.38	4	32.14	31.75	8.2	6,113	0.13%
2023/08/09	0.1	33.40	0	0.00	33.00	0.1	6,116	0.00%
2023/08/08	2	34.18	0	0.00	34.00	2	6,147	0.03%
2023/08/07	1	34.40	0	0.00	34.80	1	6,292	0.02%
2023/08/04	1.1	34.97	0.4	35.60	35.40	0.7	6,373	0.01%
2023/08/02	0	0.00	1	35.00	34.30	-1	6,530	-0.02%
2023/08/01	1	33.85	0	0.00	33.95	1	6,519	0.02%
2023/07/31	0	0.00	7	33.86	33.80	-7	6,521	-0.11%
2023/07/28	1	33.75	1	33.90	33.40	0	6,511	0.00%
2023/07/27	0	0.00	5	33.50	33.60	-5	6,516	-0.08%
2023/07/26	1.1	33.19	1	33.25	33.00	0.1	6,535	0.00%
2023/07/25	1	33.55	1.1	33.57	33.50	-0.1	6,582	0.00%
2023/07/24	3.2	33.49	3	32.95	32.90	0.2	6,611	0.00%
2023/07/21	1.1	34.95	1	34.60	34.55	0.1	6,576	0.00%
2023/07/19	2.4	35.04	1	34.65	34.25	1.4	6,603	0.02%
2023/07/18	5.1	36.60	1	36.60	37.00	4.1	6,590	0.06%
2023/07/17	6	37.00	0	0.00	37.50	6	6,677	0.09%
2023/07/14	0	0.00	7.1	37.12	37.05	-7.1	6,979	-0.10%
2023/07/13	1.2	37.02	1	38.00	36.35	0.2	7,953	0.00%
2023/07/12	3.3	38.04	1	37.50	37.70	2.3	8,238	0.03%
2023/07/11	4	38.59	5	38.75	38.45	-1	8,954	-0.01%
2023/07/10	5	38.30	0.1	38.70	38.25	4.9	9,694	0.05%
2023/07/07	7.1	37.80	5	38.45	38.15	2.1	10,279	0.02%
2023/07/06	9.8	38.60	1	38.30	38.40	8.8	10,337	0.09%
2023/07/05	1	40.45	8.8	40.78	40.20	-7.8	10,331	-0.08%
2023/07/04	4.2	38.50	7.4	39.62	39.35	-3.2	10,140	-0.03%
2023/07/03	0.1	38.65	3	39.10	39.05	-3	10,036	-0.03%
2023/06/30	0.2	38.35	0	0.00	38.10	0.2	9,987	0.00%
2023/06/29	1	38.50	1	38.15	38.10	0	10,102	0.00%
2023/06/28	2	38.35	2.3	38.10	38.40	-0.3	10,195	0.00%
2023/06/27	1	37.55	9	37.32	36.75	-8	10,651	-0.08%
2023/06/26	1.1	37.67	1	37.40	37.25	0.1	11,193	0.00%
2023/06/21	3.4	38.09	4.3	38.42	37.90	-0.9	11,222	-0.01%
2023/06/20	3.6	38.66	3	38.93	38.55	0.6	11,210	0.01%
2023/06/19	8	38.99	6	39.13	39.85	2	11,198	0.02%
2023/06/16	3	38.13	3	37.63	37.35	0	11,133	0.00%
2023/06/15	2.2	37.27	25	37.39	37.65	-22.8	11,130	-0.20%
2023/06/14	7	36.79	3	37.20	36.55	4	11,146	0.04%
2023/06/13	0	0.00	1	36.70	36.95	-1	11,293	-0.01%
2023/06/12	3	38.00	0	0.00	37.15	3	11,362	0.03%
2023/06/09	25	38.65	2	38.93	38.30	23	11,443	0.20%
2023/06/08	2	39.15	3	38.08	38.05	-1	11,506	-0.01%
2023/06/07	6.2	39.29	94	39.12	39.05	-87.8	11,925	-0.74%
2023/06/06	5	39.66	23	39.14	39.00	-18	11,963	-0.15%
2023/06/05	7	39.11	11	38.66	38.55	-4	12,129	-0.03%
2023/06/02	18	37.68	0	0.00	37.70	18	12,192	0.15%
2023/06/01	3	37.43	0	0.00	37.60	3	12,270	0.02%
2023/05/31	5	35.89	0	0.00	35.90	5	12,235	0.04%
2023/05/30	2	36.00	4	36.36	35.70	-2	12,295	-0.02%
2023/05/29	1	36.55	0	0.00	36.60	1	12,412	0.01%
2023/05/26	0	36.00	0	0.00	35.50	0	12,646	0.00%
2023/05/25	2	36.65	4	36.25	36.45	-2	12,876	-0.02%
2023/05/24	3	37.18	9	37.20	37.00	-6	13,306	-0.05%
2023/05/23	1	37.95	13	37.28	37.10	-12	13,700	-0.09%
2023/05/19	23	36.95	5	36.15	36.00	18	13,911	0.13%
2023/05/18	54	37.16	53	38.43	37.10	1	13,867	0.01%
2023/05/17	93	38.16	1	38.05	38.15	92	13,778	0.67%
2023/05/16	1	35.35	0	0.00	35.70	1	13,683	0.01%
2023/05/15	0	0.00	1	35.50	35.35	-1	13,865	-0.01%
2023/05/12	0.4	36.70	0	0.00	36.20	0.4	14,740	0.00%
2023/05/11	7	36.04	5	36.78	36.60	2	14,941	0.01%
2023/05/10	3	37.73	1	37.45	37.00	2	15,023	0.01%
2023/05/09	17	37.95	8	37.31	36.95	9	15,107	0.06%
2023/05/08	4	40.85	4	40.60	40.50	0	14,996	0.00%
2023/05/05	2	40.53	0	0.00	40.50	2	15,369	0.01%
2023/05/04	2	41.20	20	41.33	41.00	-18	15,521	-0.12%
2023/05/03	12	40.71	10	40.83	40.70	2	15,884	0.01%
2023/05/02	12	42.38	4	41.68	41.55	8	15,964	0.05%
2023/04/28	1	42.50	1	42.45	42.50	0	16,102	0.00%
2023/04/27	0	42.30	0	0.00	42.05	0	16,098	0.00%
2023/04/26	8	40.02	0	39.30	40.05	8	16,105	0.05%
2023/04/25	16	40.03	5	41.45	39.80	11	16,313	0.07%
2023/04/24	0	41.00	1	40.55	41.00	-1	16,526	-0.01%
2023/04/21	5	39.71	6	39.18	39.85	-1	16,943	-0.01%
2023/04/20	4	42.55	2	42.78	41.00	2	16,875	0.01%
2023/04/19	17	43.57	56	44.06	44.20	-39	16,762	-0.23%
2023/04/18	98	43.95	33	44.29	43.10	65	16,465	0.39%
2023/04/17	24	40.19	27	42.41	42.55	-3	15,493	-0.02%
2023/04/14	22	38.15	16.2	38.66	38.70	5.8	15,162	0.04%
2023/04/13	23	36.53	50	36.87	37.70	-27	14,394	-0.19%
2023/04/12	47	34.27	20	34.00	34.30	27	13,866	0.19%
2023/04/11	0	0.00	1	31.95	32.00	-1	13,299	-0.01%
2023/04/10	1.2	31.63	0	0.00	31.60	1.2	13,250	0.01%
2023/04/07	0	0.00	1	31.00	31.05	-1	13,223	-0.01%
2023/04/06	1	31.60	2	31.85	31.30	-1	13,391	-0.01%
2023/03/31	2	31.05	0	0.00	31.05	2	13,378	0.01%
2023/03/30	1	31.65	1	31.45	31.45	0	13,410	0.00%
2023/03/29	8	30.89	6.2	31.13	30.80	1.8	13,421	0.01%
2023/03/28	45	31.40	32	31.73	31.00	13	13,446	0.10%
2023/03/27	4	32.16	8.5	32.44	33.30	-4.5	13,098	-0.03%
2023/03/24	10	30.85	10	30.35	30.30	0	13,083	0.00%
2023/03/23	0.5	30.95	0	0.00	30.50	0.5	13,727	0.00%
2023/03/22	0	0.00	105	30.68	30.55	-105	13,802	-0.76%	大賣/鉅額交易
2023/03/21	5	31.00	7	31.36	31.20	-2	13,861	-0.01%
2023/03/20	0	0.00	2	30.13	30.00	-2	13,820	-0.01%
2023/03/17	12.5	28.97	2	29.40	29.25	10.5	14,158	0.07%
2023/03/16	2	29.00	2	28.53	28.40	0	14,191	0.00%
2023/03/15	2	30.43	0	0.00	30.15	2	14,238	0.01%
2023/03/14	0	30.45	3	30.27	30.25	-3	14,403	-0.02%
2023/03/13	10	30.12	11	30.27	30.45	-1	14,696	-0.01%
2023/03/10	20	30.74	21	30.53	30.30	-1	14,733	-0.01%
2023/03/09	7	30.20	1	30.60	29.90	6	14,663	0.04%
2023/03/08	6	30.50	14	30.54	30.45	-8	15,468	-0.05%
2023/03/07	13.5	29.47	1	29.80	29.65	12.5	15,855	0.08%
2023/03/03	0	0.00	1	28.80	28.70	-1	16,310	-0.01%
2023/03/02	0	0.00	8.1	28.00	28.45	-8.1	16,928	-0.05%
2023/03/01	3	28.03	6	28.02	27.90	-3	17,088	-0.02%
2023/02/24	5.5	29.46	7	29.40	29.10	-1.5	17,071	-0.01%
2023/02/22	22	29.63	22	30.01	30.10	0	16,522	0.00%
2023/02/21	43	29.36	27	29.26	29.35	16	16,053	0.10%
2023/02/20	1	27.75	2	27.85	27.75	-1	15,572	-0.01%
2023/02/17	7	27.51	0	0.00	27.15	7	15,474	0.05%
2023/02/16	0	0.00	2	26.95	26.95	-2	15,278	-0.01%
2023/02/15	8	26.40	3	26.40	26.55	5	15,167	0.03%
2023/02/14	3	26.42	2	26.33	26.50	1	15,074	0.01%
2023/02/13	1	26.55	0	0.00	26.40	1	14,969	0.01%
2023/02/10	22	27.94	9	27.52	27.35	13	14,740	0.09%
2023/02/09	45	26.80	3	26.68	27.00	42	13,822	0.30%
2023/02/08	11	26.11	25	26.30	25.60	-14	13,550	-0.10%
2023/02/07	1	26.05	2	26.05	26.05	-1	13,280	-0.01%
2023/02/06	11	25.27	14	25.39	25.25	-3	13,056	-0.02%
2023/02/03	16	25.54	8	25.56	25.50	8	12,929	0.06%
2023/02/02	102	24.94	101	24.95	24.95	1	12,509	0.01%	大買/大賣/
2023/02/01	14	25.62	2	25.30	24.75	12	12,325	0.10%
2023/01/31	0	0.00	3	24.53	24.60	-3	11,927	-0.03%
2023/01/30	9	24.37	2	24.78	24.40	7	11,819	0.06%
2023/01/17	3	23.40	0	0.00	23.05	3	11,637	0.03%
2023/01/16	2	23.73	2	23.50	23.55	0	11,570	0.00%
2023/01/13	4	23.70	2	24.00	24.00	2	11,493	0.02%
2023/01/12	1	23.90	2	23.98	23.95	-1	11,253	-0.01%
2023/01/11	42	23.59	26	23.54	23.50	16	10,978	0.15%
2023/01/09	0	0.00	7	22.20	22.20	-7	10,485	-0.07%
2023/01/06	5	21.65	8	21.82	21.85	-3	10,448	-0.03%
2023/01/05	5	22.05	6	22.56	21.80	-1	10,423	-0.01%
2023/01/04	5	22.30	2	22.30	22.25	3	10,359	0.03%
2022/12/30	6	23.16	37	23.31	22.35	-31	10,269	-0.30%
2022/12/29	21	22.25	0	0.00	22.15	21	9,967	0.21%
2022/12/28	11	22.81	0	0.00	22.65	11	9,935	0.11%
2022/12/27	0	0.00	2	23.85	23.40	-2	9,876	-0.02%
2022/12/26	14	24.19	1	24.00	23.90	13	9,736	0.13%
2022/12/23	2	22.80	24	23.41	23.35	-22	9,503	-0.23%
2022/12/22	7	23.21	7	23.24	23.25	0	9,403	0.00%
2022/12/21	18	23.24	11	23.16	23.00	7	9,313	0.08%
2022/12/20	6	23.32	2	23.25	22.30	4	9,154	0.04%
2022/12/19	16	24.05	2	23.48	23.45	14	8,972	0.16%
2022/12/16	4	24.49	5	24.74	24.65	-1	8,778	-0.01%
2022/12/15	34	23.71	50	24.26	24.85	-16	8,217	-0.19%
2022/12/14	30	23.15	22	22.79	22.60	8	7,591	0.11%
2022/12/13	10	23.61	3	24.05	23.10	7	7,444	0.09%
2022/12/12	2	23.78	0	0.00	24.30	2	7,227	0.03%
2022/12/09	34	24.57	66	24.55	24.25	-32	7,001	-0.46%
2022/12/08	2	23.30	3	23.35	23.35	-1	6,606	-0.02%
2022/12/07	18	23.56	9	23.40	23.35	9	6,484	0.14%
2022/12/06	25	24.30	10	23.70	24.00	15	6,273	0.24%
2022/12/05	14	25.18	17	25.05	24.55	-3	6,014	-0.05%
2022/12/02	14	24.12	8	24.55	24.00	6	5,568	0.11%
2022/12/01	14	24.31	10	24.52	24.55	4	5,384	0.07%
2022/11/30	41	25.23	47	24.65	24.80	-6	4,972	-0.12%
2022/11/29	29.1	24.63	40	25.24	25.60	-10.9	3,969	-0.27%
2022/11/28	25	22.64	43.4	22.64	23.30	-18.4	3,226	-0.57%
2022/11/25	27	21.35	48	21.67	21.20	-21	2,723	-0.77%
2022/11/24	55	21.93	14	21.01	21.85	41	2,340	1.75%
2022/11/23	11	21.59	4	21.60	21.60	7	1,615	0.43%
2022/11/22	23	19.35	34	19.58	19.65	-11	1,383	-0.80%
2022/11/21	2	18.15	0	0.00	17.90	2	1,255	0.16%
2022/11/18	1	17.70	0	0.00	17.95	1	1,241	0.08%
2022/11/16	2	17.70	0	0.00	17.50	2	1,251	0.16%
2022/11/15	2	17.90	0	0.00	17.75	2	1,253	0.16%
2022/11/14	0	0.00	10	17.05	17.80	-10	1,298	-0.77%
2022/11/07	5	16.58	5	16.87	16.65	0	1,454	0.00%
2022/10/28	0	0.00	1	15.30	15.30	-1	1,761	-0.06%
2022/10/27	1	15.50	0	0.00	15.50	1	1,892	0.05%
2022/10/26	3	15.45	8	15.34	15.30	-5	1,980	-0.25%
2022/10/25	3	15.85	3	15.65	15.40	0	2,064	0.00%
2022/10/24	2	16.00	2	15.85	15.80	0	2,099	0.00%
2022/10/21	3	15.70	3	15.65	15.65	0	2,118	0.00%
2022/10/20	3	15.60	9	15.63	15.60	-6	2,140	-0.28%
2022/10/17	3	15.65	3	15.85	16.00	0	2,191	0.00%
2022/10/14	5	16.05	0	0.00	16.30	5	2,195	0.23%
2022/10/13	8	16.21	7	15.55	15.55	1	2,200	0.05%
2022/10/12	6	16.95	7	17.04	16.85	-1	2,186	-0.05%
2022/10/11	4	17.00	0	0.00	16.95	4	2,194	0.18%
2022/10/07	3	17.60	3	17.60	17.70	0	2,272	0.00%
2022/10/06	4	17.51	3	17.63	17.55	1	2,293	0.04%
2022/10/05	6	18.00	7	17.60	17.45	-1	2,317	-0.04%
2022/10/04	4	17.83	3	17.90	17.90	1	2,385	0.04%
2022/09/30	5	16.70	3	16.80	17.10	2	2,414	0.08%
2022/09/29	3	16.98	1	16.95	17.00	2	2,407	0.08%
2022/09/28	1	17.15	0	0.00	16.30	1	2,405	0.04%
2022/09/27	11	17.47	0	0.00	17.50	11	2,387	0.46%
2022/09/26	1	17.50	0	0.00	17.50	1	2,392	0.04%
2022/09/23	2	18.98	1	18.90	18.65	1	2,377	0.04%
2022/09/22	1	18.30	2	18.53	18.50	-1	2,339	-0.04%
2022/09/21	3	18.30	5	18.15	18.10	-2	2,325	-0.09%
2022/09/15	0	0.00	2	18.90	18.85	-2	2,290	-0.09%
2022/09/14	0	0.00	1	18.85	18.75	-1	2,308	-0.04%
2022/09/13	1	18.90	0	0.00	18.90	1	2,379	0.04%
2022/09/07	0	0.00	3	18.70	18.65	-3	2,431	-0.12%
2022/09/02	5	19.65	2.8	19.72	19.60	2.2	2,466	0.09%
2022/08/31	1	20.00	0	0.00	20.00	1	2,466	0.04%
2022/08/30	2	19.95	0	0.00	20.00	2	2,469	0.08%
2022/08/29	3	20.00	2	19.95	19.95	1	2,468	0.04%
2022/08/23	0	0.00	2	20.85	20.85	-2	2,471	-0.08%
2022/08/19	3	21.00	1	21.45	20.95	2	2,562	0.08%
2022/08/18	0	0.00	1	22.40	22.30	-1	2,502	-0.04%
2022/08/17	1	22.50	0	0.00	22.50	1	2,511	0.04%
2022/08/12	0	0.00	1	22.15	22.00	-1	2,680	-0.04%
2022/08/10	6	22.23	5	22.55	22.05	1	2,766	0.04%
2022/08/08	1	20.40	0	0.00	20.40	1	3,086	0.03%
2022/08/03	0	0.00	2	21.93	21.40	-2	3,905	-0.05%
2022/08/02	3	21.60	1	21.30	21.40	2	4,527	0.04%
2022/08/01	0	0.00	1	22.00	21.70	-1	5,120	-0.02%
2022/07/29	0	0.00	3	20.60	20.65	-3	5,849	-0.05%
2022/07/28	0	0.00	1	20.40	20.00	-1	6,224	-0.02%
2022/07/26	0	0.00	0	19.80	19.90	0	6,368	0.00%
2022/07/21	0	0.00	7	19.43	19.50	-7	6,525	-0.11%
2022/07/20	2	19.60	1	19.90	19.40	1	6,884	0.01%
2022/07/18	8	19.65	4	19.55	19.50	4	7,446	0.05%
2022/07/15	4	20.19	11	20.12	19.40	-7	7,703	-0.09%
2022/07/14	0	0.00	2	19.15	19.00	-2	7,728	-0.03%
2022/07/13	7	18.54	6	18.95	18.50	1	7,750	0.01%
2022/07/12	3	18.27	0	0.00	17.85	3	7,728	0.04%
2022/07/11	1	19.35	1	19.35	19.35	0	7,656	0.00%
2022/07/08	0	0.00	1	18.20	17.60	-1	7,697	-0.01%
2022/07/06	1	17.35	26	17.28	17.05	-25	7,728	-0.32%
2022/07/05	6	18.10	7	18.02	18.10	-1	7,727	-0.01%
2022/07/04	30	17.53	35	17.80	17.30	-5	7,713	-0.06%
2022/07/01	0	0.00	1	17.60	17.05	-1	7,692	-0.01%
2022/06/30	8	18.24	17	18.20	18.00	-9	7,671	-0.12%
2022/06/29	2	18.80	12	18.91	18.80	-10	7,655	-0.13%
2022/06/28	13	19.07	15	19.03	18.90	-2	7,642	-0.03%
2022/06/27	2	20.00	45	20.06	19.85	-43	7,612	-0.56%
2022/06/24	1	19.65	4	20.30	19.60	-3	7,594	-0.04%
2022/06/23	1	20.00	3	19.75	19.75	-2	7,581	-0.03%
2022/06/22	13	20.08	12	20.16	20.00	1	7,562	0.01%
2022/06/21	73	20.93	52	20.61	21.15	21	7,527	0.28%
2022/06/20	65	19.85	61	20.07	19.90	4	7,445	0.05%
2022/06/17	4	20.00	0	0.00	19.65	4	7,364	0.05%
2022/06/16	1	20.00	0	0.00	19.80	1	7,353	0.01%
2022/06/15	0	0.00	0	20.60	20.35	0	7,332	0.00%
2022/06/14	1	20.55	0	0.00	20.45	1	7,312	0.01%
2022/06/13	17	21.76	16	22.09	21.20	1	7,288	0.01%
2022/06/10	1	21.80	0	0.00	21.70	1	7,248	0.01%
2022/06/09	6	22.28	0	0.00	22.20	6	7,233	0.08%
2022/06/08	0	0.00	1	22.20	22.25	-1	7,224	-0.01%
2022/06/07	1	22.50	1	22.25	22.20	0	7,214	0.00%
2022/06/06	8	22.58	7	22.78	22.25	1	7,204	0.01%
2022/06/02	7	22.22	2	22.25	22.25	5	7,189	0.07%
2022/06/01	0	0.00	2	22.85	22.70	-2	7,169	-0.03%
2022/05/31	5	22.93	0	0.00	22.85	5	7,152	0.07%
2022/05/30	77	23.40	5	23.25	23.60	72	7,123	1.01%
2022/05/27	2	22.93	1	22.50	22.75	1	7,066	0.01%
2022/05/26	6	22.45	4	21.90	21.70	2	7,002	0.03%
2022/05/25	7	22.12	7	22.29	22.70	0	6,954	0.00%
2022/05/24	1	22.25	1	22.35	22.10	0	6,906	0.00%
2022/05/23	1	23.30	0	0.00	23.25	1	6,834	0.01%
2022/05/20	11	24.28	9	24.04	23.40	2	6,758	0.03%
2022/05/19	7	23.41	8	23.58	23.55	-1	6,636	-0.02%
2022/05/18	9	24.72	10	25.07	24.15	-1	6,572	-0.02%
2022/05/17	52	24.83	43	24.90	24.65	9	6,445	0.14%
2022/05/16	2	23.55	1	23.60	23.80	1	6,033	0.02%
2022/05/12	12	23.68	15	24.01	22.75	-3	5,807	-0.05%
2022/05/11	15	25.38	24.1	24.78	24.85	-9.1	5,558	-0.16%
2022/05/10	13.1	25.72	13.1	26.24	24.80	0	5,013	0.00%
2022/05/09	17.1	26.36	15	26.75	25.50	2.1	4,258	0.05%
2022/05/06	19.1	25.76	15	25.85	25.80	4.1	3,590	0.11%
2022/05/05	71	24.15	74	24.57	24.80	-3	2,771	-0.11%
2022/05/04	1	22.50	12	21.37	22.55	-11	2,360	-0.47%
2022/05/03	4	20.20	0	0.00	20.50	4	2,245	0.18%
2022/04/29	1	21.30	1	21.20	20.60	0	2,174	0.00%
2022/04/28	1	21.40	2	21.00	20.90	-1	2,131	-0.05%
2022/04/27	0	0.00	1	22.65	21.20	-1	2,074	-0.05%
2022/04/26	5	24.30	2	24.45	23.35	3	1,942	0.15%
2022/04/25	23	24.78	0	0.00	24.35	23	1,567	1.47%
2022/04/22	1	22.50	7	22.73	24.30	-6	1,140	-0.53%
2022/04/21	2	22.10	9	23.14	22.10	-7	972	-0.72%
2022/04/20	0	0.00	1	22.40	22.85	-1	682	-0.15%
2022/04/19	0	0.00	0.3	20.80	20.80	-0.3	564	-0.04%
2022/04/15	4	19.73	1	20.00	19.55	3	487	0.62%
2022/04/14	1	20.30	1	20.10	20.30	0	444	0.00%
2022/04/13	0	0.00	3	19.33	19.60	-3	350	-0.86%
2022/04/12	0	0.00	2	18.35	17.85	-2	296	-0.67%
2022/04/11	2	18.20	1	18.30	18.20	1	294	0.34%
2022/03/15	0	0.00	2	17.60	17.50	-2	359	-0.56%
2022/03/10	0	0.00	2	18.15	18.10	-2	383	-0.52%
2022/03/07	2	18.00	2	18.20	18.05	0	384	0.00%
2022/03/04	0	0.00	2	18.53	18.50	-2	383	-0.52%
2022/03/01	2	18.38	0	0.00	18.30	2	392	0.51%
2022/02/25	0	0.00	1	17.85	18.00	-1	400	-0.25%
2022/02/22	0	0.00	2	17.95	18.10	-2	418	-0.48%
2022/02/21	2	18.23	0	0.00	18.20	2	422	0.47%
2022/02/18	2	18.13	0	0.00	17.95	2	420	0.48%
2022/02/14	0	0.00	2	17.25	17.35	-2	477	-0.42%
2022/02/09	0	0.00	1	17.60	17.65	-1	537	-0.19%
2022/02/08	3	17.72	1	17.65	17.65	2	554	0.36%
2022/01/25	1	15.90	0	0.00	15.35	1	584	0.17%
2022/01/17	2	16.85	0	0.00	16.95	2	820	0.24%
2022/01/03	0	0.00	6	17.23	17.20	-6	1,687	-0.36%
2021/12/27	3	18.15	3	18.35	18.05	0	2,668	0.00%
2021/12/24	7	18.09	1	17.95	18.20	6	2,899	0.21%
2021/12/23	1	17.70	0	0.00	17.70	1	3,005	0.03%
2021/12/14	1	16.95	0	0.00	16.90	1	3,311	0.03%
2021/12/06	1	17.60	0	0.00	17.60	1	4,911	0.02%
2021/11/26	1	17.65	0	0.00	17.55	1	5,828	0.02%
2021/11/22	0	0.00	1	17.80	17.80	-1	5,933	-0.02%
2021/11/18	0	0.00	4	17.98	17.95	-4	5,916	-0.07%
2021/11/17	1	18.25	11	18.34	18.10	-10	5,906	-0.17%
2021/11/16	1	18.60	0	0.00	18.55	1	5,891	0.02%
2021/11/11	1	19.10	0	0.00	19.20	1	5,863	0.02%
2021/11/10	2	18.80	0	0.00	18.85	2	5,830	0.03%
2021/11/08	2	19.43	1	19.45	18.90	1	5,815	0.02%
2021/11/04	1	18.85	0	0.00	18.80	1	5,773	0.02%
2021/11/03	0	0.00	1	19.25	19.10	-1	5,759	-0.02%
2021/11/02	2	19.13	1	18.90	18.80	1	5,749	0.02%
2021/11/01	10	19.76	2	19.70	19.35	8	5,725	0.14%
2021/10/29	2	19.70	0	0.00	19.60	2	5,706	0.04%
2021/10/28	2	20.30	6	19.81	20.30	-4	5,677	-0.07%
2021/10/27	1	19.35	33	19.75	19.45	-32	5,641	-0.57%
2021/10/26	0	0.00	9	20.32	19.95	-9	5,609	-0.16%
2021/10/25	30	20.91	10	20.30	20.35	20	5,574	0.36%
2021/10/22	6	20.50	4	20.13	20.80	2	5,500	0.04%
2021/10/21	29	19.93	7	20.69	20.90	22	5,286	0.42%
2021/10/15	10	19.44	11	19.34	18.95	-1	5,039	-0.02%
2021/10/14	6	19.25	6	18.88	19.10	0	4,960	0.00%
2021/10/13	1	18.85	0	0.00	18.10	1	4,902	0.02%
2021/10/08	4	20.26	0	0.00	20.00	4	4,753	0.08%
2021/10/07	0	0.00	10	20.60	19.90	-10	4,664	-0.21%
2021/10/06	1	21.85	1	21.70	20.95	0	4,513	0.00%
2021/10/05	0	0.00	4	20.01	21.30	-4	4,155	-0.10%
2021/10/04	2	19.90	0	0.00	20.00	2	3,902	0.05%
2021/10/01	0	0.00	1	19.35	18.60	-1	3,692	-0.03%
2021/09/30	1	17.60	21	17.48	18.35	-20	3,463	-0.58%
2021/09/27	1	17.35	3	17.40	17.10	-2	3,318	-0.06%
2021/09/24	4	17.24	2	17.55	17.15	2	3,355	0.06%
2021/09/23	2	17.75	0	0.00	17.50	2	3,367	0.06%
2021/09/22	1	18.15	1	17.80	18.05	0	3,366	0.00%
2021/09/17	8	19.54	4	18.71	18.70	4	3,340	0.12%
2021/09/16	6	18.98	0	0.00	18.85	6	3,246	0.18%
2021/09/15	2	20.00	11	20.35	20.00	-9	3,113	-0.29%
2021/09/14	25	20.80	11	21.77	20.80	14	2,941	0.48%
2021/09/13	4	20.13	23	20.66	21.90	-19	2,689	-0.71%
2021/09/10	17	21.34	12	21.05	20.15	5	2,396	0.21%
2021/09/09	7	20.31	2	20.90	20.90	5	1,780	0.28%
2021/09/08	5	19.26	11	19.49	19.00	-6	1,607	-0.37%
2021/09/07	29	19.87	43	20.00	19.95	-14	1,486	-0.94%
2021/09/06	8	18.10	9	18.75	18.75	-1	1,016	-0.10%
2021/09/03	0	0.00	6	17.05	17.05	-6	878	-0.68%
2021/09/02	3	15.55	0	0.00	15.50	3	786	0.38%
2021/09/01	2	16.80	4	16.48	15.90	-2	767	-0.26%
2021/08/31	1	14.85	0	0.00	15.30	1	667	0.15%
2021/08/27	5	16.16	1	16.25	15.10	4	658	0.61%
2021/08/26	0	0.00	1	15.70	15.70	-1	577	-0.17%
2021/08/24	2	14.25	0	0.00	14.25	2	558	0.36%
2021/08/20	1	14.05	0	0.00	14.05	1	580	0.17%
2021/08/18	2	13.70	0	0.00	14.60	2	588	0.34%
2021/08/12	8	15.10	0	0.00	15.10	8	601	1.33%
2021/08/11	0	0.00	1	14.35	14.70	-1	602	-0.17%
2021/08/06	0	0.00	12	14.00	13.95	-12	638	-1.88%
2021/07/22	1	14.00	2	14.05	14.05	-1	1,325	-0.08%
2021/07/20	0	0.00	2	14.48	14.70	-2	1,343	-0.15%
2021/07/19	0	0.00	33	14.96	15.00	-33	1,406	-2.35%
2021/07/14	0	0.00	1	13.45	13.90	-1	1,514	-0.07%
2021/07/13	20	14.20	4	13.85	13.75	16	1,578	1.01%
2021/07/12	10	14.30	0	0.00	14.35	10	1,725	0.58%
2021/07/09	1	14.15	0	0.00	14.30	1	1,813	0.06%
2021/07/08	1	14.40	0	0.00	14.35	1	1,845	0.05%
2021/07/07	1	14.30	2	14.15	14.20	-1	1,860	-0.05%
2021/07/06	1	14.55	0	0.00	14.70	1	1,902	0.05%
2021/07/05	1	15.20	38	15.09	15.00	-37	1,904	-1.94%
2021/07/02	33	14.93	1	14.60	14.55	32	1,902	1.68%
2021/07/01	18	16.27	136	15.56	15.05	-118	1,886	-6.26%	大賣/鉅額交易
2021/06/30	2	16.05	71	15.82	16.05	-69	1,824	-3.78%
2021/06/29	0	0.00	233	14.58	14.60	-233	1,778	-13.10%	大賣/鉅額交易
2021/06/28	0	0.00	160	12.81	13.30	-160	1,722	-9.29%	大賣/鉅額交易
2021/06/25	0	0.00	7	12.10	12.10	-7	1,700	-0.41%
2021/06/24	1	11.90	0	0.00	12.00	1	1,701	0.06%
2021/06/23	3	11.83	0	0.00	12.00	3	1,704	0.18%
2021/06/22	0	0.00	9	12.10	12.00	-9	1,707	-0.53%
2021/06/21	37	11.85	3	11.90	11.80	34	1,708	1.99%
2021/06/18	10	11.98	29	12.03	12.10	-19	1,711	-1.11%
2021/06/17	3	11.93	0	0.00	11.95	3	1,714	0.17%
2021/06/16	21	11.83	1	12.10	12.00	20	1,714	1.17%
2021/06/15	42	11.82	20	11.91	12.00	22	1,711	1.29%
2021/06/11	2	12.05	14	12.08	12.00	-12	1,705	-0.70%
2021/06/10	1	11.85	19	11.92	12.00	-18	1,702	-1.06%
2021/06/09	2	11.95	0	0.00	11.95	2	1,703	0.12%
2021/06/07	126	12.06	9	11.95	12.00	117	1,708	6.85%	大買/鉅額交易
2021/06/04	50	12.39	0	0.00	12.40	50	1,702	2.94%
2021/06/03	2	12.85	71	12.65	12.80	-69	1,699	-4.06%
2021/06/02	1	12.20	14	12.27	12.25	-13	1,687	-0.77%
2021/06/01	26	12.11	3	12.30	12.20	23	1,707	1.35%
2021/05/31	13	12.27	25	12.37	12.05	-12	1,723	-0.70%
2021/05/28	1	12.05	102	12.07	12.25	-101	1,712	-5.90%	大賣/鉅額交易
2021/05/27	5	11.65	0	0.00	11.75	5	1,700	0.29%
2021/05/26	4	11.50	4	11.75	11.75	0	1,696	0.00%
2021/05/25	79	11.64	9	11.64	11.60	70	1,690	4.14%
2021/05/24	15	11.95	0	0.00	11.90	15	1,684	0.89%
2021/05/21	30	11.86	28	12.23	12.15	2	1,682	0.12%
2021/05/20	100	12.03	0	0.00	11.90	100	1,669	5.99%
2021/05/19	66	12.24	10	12.63	12.35	56	1,663	3.37%
2021/05/18	3	12.03	110	12.07	12.15	-107	1,650	-6.48%	大賣/鉅額交易
2021/05/17	25	10.95	3	11.10	11.05	22	1,635	1.34%
2021/05/14	41	12.25	0	0.00	12.15	41	1,619	2.53%
2021/05/13	35	13.06	35	13.28	13.00	0	1,602	0.00%
2021/05/12	179	15.00	0	0.00	14.30	179	1,581	11.32%	大買/鉅額交易
2021/05/11	64	15.18	164	15.92	15.85	-100	1,544	-6.48%	大賣/
2021/05/10	61	14.88	48	15.39	15.20	13	1,392	0.93%
2021/05/07	9	14.92	3	14.88	15.30	6	1,393	0.43%
2021/05/06	110	15.43	98	15.98	15.45	12	1,380	0.87%	大買/
2021/05/05	103	14.95	59	15.21	15.55	44	1,352	3.25%	大買/
2021/05/04	107	16.20	17	17.01	15.75	90	1,304	6.90%	大買/
2021/05/03	38	17.28	431	17.35	17.50	-393	1,242	-31.62%	大賣/鉅額交易
2021/04/29	10	15.93	156	15.83	15.95	-146	994	-14.68%	大賣/鉅額交易
2021/04/28	70	15.18	23.2	15.23	15.20	46.9	942	4.97%
2021/04/27	84	15.93	0	0.00	15.75	84	934	8.99%
2021/04/26	115	16.07	1	16.45	16.00	114	927	12.29%	大買/鉅額交易
2021/04/23	39	16.26	45	16.56	16.20	-6	913	-0.66%
2021/04/22	135	15.74	169.6	16.71	16.20	-34.6	853	-4.06%	大買/大賣/
2021/04/21	171	15.93	14	16.12	16.10	157	782	20.06%	大買/鉅額交易
2021/04/20	56	16.14	5	16.20	16.30	51	765	6.66%
2021/04/19	29	16.87	48	16.99	17.05	-19	744	-2.55%
2021/04/16	86	16.67	32	16.95	16.55	54	680	7.94%
2021/04/15	26	15.45	9	14.84	15.55	17	530	3.21%
2021/04/14	6	14.03	0	0.00	14.15	6	435	1.38%
2021/04/13	11	13.89	2	14.00	13.65	9	405	2.22%
2021/04/12	5	13.82	35	14.20	14.15	-30	395	-7.58%
2021/04/09	18	12.99	0	0.00	12.95	18	354	5.07%
2021/04/08	10	13.00	0.3	12.95	13.00	9.7	350	2.76%
2021/04/07	7	12.24	0	0.00	12.30	7	343	2.04%
2021/04/06	5	12.22	0	0.00	12.30	5	348	1.43%
2021/03/31	0	0.00	37	12.10	12.15	-37	353	-10.47%
2021/03/29	7	12.25	10	12.12	12.20	-3	357	-0.84%
2021/03/26	0	0.00	5	12.10	12.15	-5	368	-1.36%
2021/03/25	0	0.00	20	12.20	12.10	-20	389	-5.14%
2021/03/24	5	12.20	0	0.00	12.00	5	390	1.28%
2021/03/23	0	0.00	10	12.15	11.95	-10	394	-2.53%
2021/03/22	2	11.90	51	11.98	11.95	-49	398	-12.30%
2021/03/17	20	11.40	0	0.00	11.50	20	405	4.93%
2021/03/16	2	11.45	0	0.00	11.45	2	416	0.48%
2021/03/15	1	11.40	2	11.50	11.45	-1	427	-0.23%
2021/03/09	0	0.00	10	11.65	11.80	-10	477	-2.09%
2021/03/08	1	11.65	3	11.73	11.75	-2	503	-0.40%
2021/03/05	0	0.00	3	12.02	12.05	-3	560	-0.53%
2021/03/04	0	0.00	1	11.80	12.40	-1	569	-0.18%
2021/03/03	0	0.00	3	11.30	11.30	-3	562	-0.53%
2021/03/02	0	0.00	1	11.55	11.55	-1	588	-0.17%
2021/02/25	0	0.00	2	11.90	11.80	-2	628	-0.32%
2021/02/24	0	0.00	2	11.80	11.65	-2	631	-0.32%
2021/02/22	0	0.00	4	11.63	11.60	-4	630	-0.63%
2021/02/19	0.3	11.60	8	11.46	11.60	-7.7	630	-1.22%
2021/02/18	0	0.00	3	11.20	11.30	-3	630	-0.48%
2021/02/17	0	0.00	15	10.92	11.00	-15	629	-2.38%
2021/02/03	0	0.00	5	11.08	11.05	-5	633	-0.79%
2021/02/01	2	11.20	0	0.00	11.00	2	633	0.32%
2021/01/29	1	12.10	0	0.00	11.75	1	630	0.16%
2021/01/27	4	10.35	0	0.00	10.20	4	605	0.66%
2021/01/26	2	10.55	0	0.00	10.50	2	606	0.33%
2021/01/25	1	10.60	0	0.00	10.60	1	609	0.16%
2021/01/22	5	10.64	0	0.00	10.55	5	636	0.79%
2021/01/21	1	10.55	0	0.00	10.55	1	665	0.15%
2021/01/20	54	10.59	0	0.00	10.55	54	666	8.10%
2021/01/19	4	10.75	0	0.00	10.65	4	659	0.61%
2021/01/15	2	11.08	0	0.00	10.55	2	649	0.31%
2021/01/14	6	11.25	1	11.25	11.15	5	643	0.78%
2021/01/12	2	11.60	0	0.00	11.10	2	630	0.32%
2021/01/08	2	11.80	0	0.00	11.70	2	617	0.32%
2021/01/07	2	11.90	0	0.00	11.80	2	613	0.33%
2021/01/04	45	12.16	6	12.30	12.30	39	592	6.58%
2020/12/31	2	11.85	0	0.00	11.85	2	583	0.34%
2020/12/25	40	11.87	0	0.00	11.60	40	554	7.22%
2020/12/22	5	12.23	0	0.00	11.90	5	541	0.92%
2020/12/21	2	12.65	1	12.20	12.65	1	527	0.19%
2020/12/18	2	11.85	0	0.00	11.70	2	503	0.40%
2020/12/17	33	11.64	10	11.83	11.60	23	499	4.60%
2020/12/16	4	11.83	0	0.00	11.75	4	493	0.81%
2020/12/15	0	0.00	1	11.75	11.55	-1	489	-0.20%
2020/12/14	6	11.66	0	0.00	11.80	6	488	1.23%
2020/12/11	1	11.50	0	0.00	11.55	1	490	0.20%
2020/12/10	6	11.63	0	0.00	11.95	6	486	1.23%
2020/12/09	3	11.45	0	0.00	11.40	3	476	0.63%
2020/12/08	2	11.90	0	0.00	11.75	2	468	0.43%
2020/12/07	10	12.35	21	12.34	11.90	-11	465	-2.36%
2020/12/04	4	12.48	0	0.00	12.70	4	469	0.85%
2020/12/03	7	12.76	0	0.00	12.50	7	509	1.38%
2020/12/02	32	12.85	0	0.00	12.80	32	505	6.34%
2020/12/01	48	12.15	9	12.24	13.30	39	475	8.20%
2020/11/30	31	11.23	1	10.95	12.20	30	413	7.25%
2020/11/27	0	0.00	2	11.10	11.15	-2	382	-0.52%
2020/11/26	2	11.15	2	11.25	11.35	0	366	0.00%
2020/11/25	5	10.41	5	10.69	11.10	0	341	0.00%
2020/11/24	3	9.98	0	0.00	10.10	3	301	1.00%
2020/11/23	3	10.00	0	0.00	10.05	3	299	1.00%
2020/11/20	3	9.94	0	0.00	10.00	3	296	1.01%
2020/11/19	10	10.03	0	0.00	10.00	10	293	3.40%
2020/11/18	2	9.95	0	0.00	9.97	2	291	0.69%
2020/11/17	3	9.94	0	0.00	9.95	3	290	1.03%
2020/11/16	5	9.89	0	0.00	9.83	5	291	1.72%
2020/11/12	2	9.82	0	0.00	9.77	2	291	0.69%
2020/11/11	22	9.90	0	0.00	9.91	22	291	7.55%
2020/11/10	2	9.99	0	0.00	9.97	2	291	0.69%
2020/11/06	0	0.00	1	10.10	9.80	-1	286	-0.35%
2020/10/30	3	10.00	6	10.07	10.00	-3	269	-1.11%
2020/10/29	4	9.97	25	9.69	9.97	-21	240	-8.72%
2020/10/14	0	0.00	2	9.12	9.06	-2	204	-0.98%
2020/09/18	0	0.00	3	9.35	9.50	-3	206	-1.45%
2020/09/15	0	0.00	2	9.14	9.11	-2	195	-1.03%
2020/09/11	0	0.00	2	9.06	9.00	-2	201	-0.99%
2020/09/09	0	0.00	2	9.21	9.15	-2	189	-1.05%
2020/09/08	4	9.54	4	9.54	9.54	0	167	0.00%
2020/09/04	10	8.05	0	0.00	8.10	10	104	9.61%
2020/08/24	0	0.00	9	8.04	8.14	-9	116	-7.69%
2020/08/20	0	0.00	3	7.90	7.91	-3	119	-2.51%
2020/08/14	1	7.98	0	0.00	7.94	1	123	0.81%
2020/08/10	2	7.72	0	0.00	7.74	2	140	1.42%
2020/08/03	0	0.00	2	7.64	7.69	-2	141	-1.41%
2020/06/04	2	7.18	0	0.00	7.16	2	159	1.25%
2020/04/17	0	0.00	1	7.91	7.89	-1	122	-0.82%
2020/04/16	0	0.00	1	7.90	7.90	-1	122	-0.82%
2020/03/11	0	0.00	1	9.05	9.00	-1	297	-0.34%
2020/03/03	0	0.00	2	9.53	9.20	-2	278	-0.72%
2020/02/14	2	8.80	0	0.00	8.86	2	270	0.74%
2020/01/30	3	8.30	0	0.00	8.34	3	264	1.13%
2020/01/10	0	0.00	5	9.12	9.22	-5	260	-1.92%
2020/01/03	5	9.18	0	0.00	9.15	5	258	1.94%
2019/12/30	4	9.25	0	0.00	9.25	4	252	1.59%
2019/12/24	5	10.10	2	10.00	10.15	3	200	1.50%
2019/12/23	27	9.19	0	0.00	9.23	27	110	24.46%
2019/09/16	0	0.00	2	9.30	9.37	-2	235	-0.85%
2019/09/04	3	9.12	0	0.00	9.13	3	495	0.61%
2019/07/17	0	0.00	10	9.82	9.83	-10	472	-2.12%
2019/07/10	0	0.00	5	10.05	9.93	-5	465	-1.08%
2019/07/09	0	0.00	5	9.91	9.93	-5	452	-1.10%
2019/07/05	0	0.00	2	9.82	9.90	-2	444	-0.45%
2019/06/24	2	9.69	0	0.00	9.64	2	403	0.50%
2019/06/21	10	9.50	0	0.00	9.41	10	369	2.71%
2019/06/17	0	0.00	19	9.87	10.00	-19	320	-5.93%
2019/06/13	10	9.51	15	10.23	10.00	-5	247	-2.02%
2019/05/24	0	0.00	8	8.36	8.32	-8	120	-6.61%
2019/05/06	16	8.97	0	0.00	8.97	16	120	13.25%
2019/05/02	26	8.29	0	0.00	8.59	26	105	24.74%
2019/04/30	0	0.00	5	8.64	8.20	-5	97	-5.12%
2019/03/18	0	8.04	0	0.00	8.03	0	64	0.00%
2019/02/21	2	7.98	0	0.00	7.96	2	54	3.64%
2019/02/20	0	7.80	0	0.00	7.87	0	52	0.01%
2018/08/07	0	0.00	5	7.95	7.96	-5	280	-1.78%
2018/06/25	10	8.50	0	0.00	8.43	10	154	6.48%
2018/06/21	0	0.00	1	8.90	8.70	-1	146	-0.68%
2018/06/19	1	8.85	0	0.00	8.72	1	135	0.74%
2018/06/07	0	0.00	1	9.53	9.54	-1	128	-0.78%
2018/06/06	1	9.50	0	0.00	9.50	1	125	0.79%
2018/04/23	0	11.50	0	0.00	11.25	0	162	0.00%
2018/04/13	0	0.00	1	11.20	11.20	-1	179	-0.56%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/04/09	0	11.40	0	0.00	11.50	0	189	0.00%
2018/02/06	2	11.68	0	0.00	11.10	2	225	0.89%
2018/01/26	1	11.90	0	0.00	11.90	1	224	0.45%
2018/01/24	1	12.10	0	0.00	12.15	1	261	0.38%
2018/01/23	0	0.00	3	12.15	12.10	-3	260	-1.15%
2018/01/17	2	11.95	0	0.00	12.00	2	246	0.81%