正德 (2641)-華南永昌-岡山券商分點個股進出

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
19.95
漲跌
▲0.10
漲幅
+0.50%
成交量
1,866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

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－華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/11/21	11	20.00	0	0.00	19.95	11	2,468	0.45%
2024/11/20	1	20.00	0	0.00	19.85	1	2,447	0.04%
2024/11/18	1	20.35	0	0.00	20.10	1	2,371	0.04%
2024/11/15	2	20.30	0	0.00	20.15	2	2,329	0.09%
2024/11/14	0	0.00	10	20.00	19.90	-10	2,288	-0.44%
2024/11/13	2	20.10	2	20.15	20.00	0	2,248	0.00%
2024/11/12	30	20.43	4	20.51	20.25	26	2,141	1.21%
2024/11/11	2	19.60	3	19.55	19.60	-1	1,861	-0.05%
2024/11/08	2	19.03	0	0.00	19.00	2	1,797	0.11%
2024/11/06	0	0.00	1	18.90	18.90	-1	1,821	-0.05%
2024/11/05	3	19.13	0	0.00	18.95	3	1,855	0.16%
2024/10/21	0	0.00	3	18.85	18.95	-3	2,137	-0.14%
2024/10/18	0	0.00	38	18.89	18.75	-38	2,220	-1.71%
2024/10/17	0	0.00	0.1	19.00	19.00	-0.1	2,244	0.00%
2024/10/14	0	0.00	1	18.90	18.90	-1	2,346	-0.04%
2024/10/11	1	18.90	1	18.90	18.85	0	2,391	0.00%
2024/10/09	3	19.00	0	0.00	18.90	3	2,422	0.12%
2024/10/07	0	0.00	1	19.45	19.50	-1	2,501	-0.04%
2024/10/04	0.1	19.65	7	19.59	19.55	-6.9	2,630	-0.26%
2024/10/01	0	0.00	4	20.30	20.20	-4	2,665	-0.15%
2024/09/30	51	20.45	7	20.39	20.50	44	2,712	1.62%
2024/09/27	5	19.83	6	19.92	20.25	-1	2,775	-0.04%
2024/09/26	2	19.70	5	19.59	19.30	-3	2,685	-0.11%
2024/09/25	1	19.75	0	0.00	19.70	1	2,678	0.04%
2024/09/24	1.1	19.16	1	19.75	19.75	0.1	2,627	0.00%
2024/09/19	0	0.00	5	18.50	18.60	-5	2,650	-0.19%
2024/09/18	0	0.00	5	18.50	18.40	-5	2,713	-0.18%
2024/09/16	0	18.40	0	0.00	18.40	0	2,774	0.00%
2024/09/12	0	0.00	3	18.20	18.25	-3	2,863	-0.10%
2024/09/09	2	17.80	0	0.00	18.10	2	3,049	0.07%
2024/09/04	7	18.24	2	18.45	18.25	5	3,690	0.14%
2024/09/03	0	0.00	4	19.05	19.00	-4	3,855	-0.10%
2024/08/28	3	18.95	0	0.00	19.00	3	4,796	0.06%
2024/08/27	1	18.95	0	0.00	18.95	1	5,447	0.02%
2024/08/26	4	19.28	4	19.20	19.05	0	5,792	0.00%
2024/08/16	0	0.00	4	19.00	18.85	-4	7,452	-0.05%
2024/08/15	1	18.90	0	0.00	19.00	1	7,503	0.01%
2024/08/14	3	18.90	0	0.00	18.80	3	7,556	0.04%
2024/08/13	1	19.20	41	18.96	18.90	-40	7,636	-0.52%
2024/08/12	2	19.20	1	19.05	19.05	1	7,764	0.01%
2024/08/09	0	0.00	2	19.15	19.00	-2	7,925	-0.03%
2024/08/07	2	18.95	0	0.00	19.35	2	8,798	0.02%
2024/08/06	2	17.50	0	0.00	18.05	2	9,196	0.02%
2024/08/05	2	17.65	7	17.40	17.40	-5	9,331	-0.05%
2024/08/02	0	0.00	10	19.49	19.25	-10	9,803	-0.10%
2024/07/30	1.1	19.09	1	19.00	19.40	0.1	9,953	0.00%
2024/07/23	0	0.00	0	19.50	19.65	0	10,154	0.00%
2024/07/22	1	19.15	1	19.00	19.10	0	10,216	0.00%
2024/07/19	11.1	19.56	0	20.15	19.50	11.1	10,162	0.11%
2024/07/16	3.1	20.47	0	0.00	20.40	3.1	10,174	0.03%
2024/07/15	1	20.45	1	20.40	20.40	0	10,267	0.00%
2024/07/12	2	20.65	0	0.00	20.65	2	10,226	0.02%
2024/07/11	0.1	20.95	0	0.00	20.80	0.1	10,202	0.00%
2024/07/10	0	0.00	0	21.00	20.80	0	10,205	0.00%
2024/07/09	1	21.10	2.9	20.81	20.70	-1.9	10,215	-0.02%
2024/07/08	6	21.30	0	0.00	21.20	6	10,171	0.06%
2024/07/05	3	22.10	2	22.25	22.25	1	10,067	0.01%
2024/07/04	0	0.00	2	22.53	22.40	-2	9,997	-0.02%
2024/07/03	32	22.78	8	22.43	22.95	24	9,927	0.24%
2024/07/02	2	21.70	0.6	21.50	21.75	1.4	9,699	0.01%
2024/06/28	1	21.10	3	21.20	21.15	-2	9,605	-0.02%
2024/06/27	1	21.15	1	21.25	21.15	0	9,585	0.00%
2024/06/26	1	21.50	0	0.00	21.30	1	9,572	0.01%
2024/06/25	1	21.30	1	21.50	21.70	0	9,559	0.00%
2024/06/24	3	21.65	1	21.60	21.70	2	9,517	0.02%
2024/06/21	3	21.75	2	21.75	21.65	1	9,501	0.01%
2024/06/20	2	21.65	0	0.00	21.65	2	9,461	0.02%
2024/06/19	2.2	21.61	2	21.68	21.50	0.2	9,453	0.00%
2024/06/18	1	21.70	0	0.00	21.60	1	9,423	0.01%
2024/06/17	1	22.20	4	21.85	21.80	-3	9,413	-0.03%
2024/06/14	1	22.25	1	22.20	22.30	0	9,521	0.00%
2024/06/13	7.1	21.93	18	21.88	21.90	-10.9	9,472	-0.12%
2024/06/12	17.2	22.31	19	22.19	21.75	-1.8	9,454	-0.02%
2024/06/11	21	23.79	18	24.34	22.80	3	9,270	0.03%
2024/06/07	11	23.68	10	24.05	23.95	1	8,931	0.01%
2024/06/06	7	23.75	5.5	23.82	23.80	1.5	8,787	0.02%
2024/06/05	9	23.72	109.5	23.84	23.60	-100.5	8,628	-1.16%	大賣/
2024/06/04	18	22.97	3.2	22.91	22.80	14.8	8,379	0.18%
2024/06/03	29	23.62	2.5	23.30	23.60	26.5	8,250	0.32%
2024/05/31	29.6	24.11	17.5	23.80	23.55	12.1	8,019	0.15%
2024/05/30	20	23.72	3.1	23.36	23.40	16.9	7,437	0.23%
2024/05/29	34	23.71	38.2	23.75	23.25	-4.2	7,153	-0.06%
2024/05/28	19.2	23.24	22	23.35	23.40	-2.9	6,660	-0.04%
2024/05/27	3.1	21.78	27.1	21.94	22.10	-24.1	5,913	-0.41%
2024/05/24	1.1	20.77	0	0.00	20.85	1.1	5,715	0.02%
2024/05/22	10	20.80	0	0.00	20.95	10	5,743	0.17%
2024/05/21	1	20.70	5	20.91	20.70	-4	5,776	-0.07%
2024/05/20	1	21.30	1	21.05	21.10	0	5,843	0.00%
2024/05/17	6	21.47	1	21.60	21.45	5	5,872	0.09%
2024/05/16	1.1	21.50	1	21.85	21.90	0.1	5,806	0.00%
2024/05/15	0	0.00	9	21.53	21.40	-9	5,701	-0.16%
2024/05/14	9	22.06	4	22.05	21.85	5	5,556	0.09%
2024/05/13	55	22.73	41.1	22.31	22.05	13.9	5,297	0.26%
2024/05/10	14	22.02	27.2	21.87	22.05	-13.2	4,686	-0.28%
2024/05/09	15	21.32	3	21.13	21.10	12	4,273	0.28%
2024/05/08	10	21.47	2.1	21.21	20.65	7.9	4,112	0.19%
2024/05/07	1	20.60	1	20.60	20.75	0	3,578	0.00%
2024/05/06	3	20.30	25	20.50	20.25	-22	3,489	-0.63%
2024/05/02	3	20.55	2	20.58	20.45	1	3,462	0.03%
2024/04/30	5	20.00	0	0.00	19.95	5	3,371	0.15%
2024/04/29	1	20.40	0	0.00	20.25	1	3,376	0.03%
2024/04/26	2	20.08	4	20.08	20.15	-2	3,322	-0.06%
2024/04/25	6	19.88	0	0.00	19.75	6	3,276	0.18%
2024/04/19	2	20.13	2	20.13	19.90	0	3,289	0.00%
2024/04/15	1	20.15	6.1	20.25	20.15	-5.1	3,481	-0.15%
2024/04/12	0	0.00	2	20.00	20.10	-2	3,549	-0.06%
2024/04/11	5	19.96	0	0.00	19.80	5	3,776	0.13%
2024/04/10	1	19.55	1	19.55	19.65	0	4,351	0.00%
2024/04/09	1	19.70	4	19.50	19.50	-3	4,584	-0.07%
2024/04/08	3.1	19.01	0	0.00	19.20	3.1	4,740	0.07%
2024/04/03	0	0.00	1	19.10	19.00	-1	4,768	-0.02%
2024/04/02	4	19.31	0	0.00	19.20	4	4,798	0.08%
2024/04/01	2	19.60	0	0.00	19.60	2	4,863	0.04%
2024/03/29	4.1	19.68	0	0.00	19.65	4.1	4,960	0.08%
2024/03/28	15	20.00	0	0.00	19.80	15	5,149	0.29%
2024/03/26	0	0.00	2	19.95	19.85	-2	5,781	-0.03%
2024/03/21	0	0.00	2	20.65	20.70	-2	6,049	-0.03%
2024/03/19	2	20.85	13.1	21.17	21.05	-11.1	6,302	-0.18%
2024/03/18	1	19.60	1	20.00	20.15	0	6,298	0.00%
2024/03/15	3.1	19.70	2	19.90	19.70	1.1	6,486	0.02%
2024/03/13	2	20.38	1	20.35	20.30	1	6,903	0.01%
2024/03/12	1	20.65	4	20.81	20.80	-3	7,241	-0.04%
2024/03/11	0	0.00	3	20.60	20.75	-3	7,763	-0.04%
2024/03/08	0.2	20.25	1	20.10	20.10	-0.8	9,505	-0.01%
2024/03/06	0	0.00	2	20.93	20.90	-2	10,502	-0.02%
2024/03/05	11	21.34	20.3	21.25	21.20	-9.3	10,546	-0.09%
2024/03/04	1.1	20.99	2	21.15	21.15	-0.9	10,542	-0.01%
2024/03/01	0	0.00	3	20.72	20.80	-3	10,817	-0.03%
2024/02/29	2	20.88	10.1	21.00	20.85	-8.1	10,876	-0.07%
2024/02/27	1	20.80	15	20.32	20.30	-14	10,804	-0.13%
2024/02/26	0	0.00	1	20.60	20.70	-1	10,769	-0.01%
2024/02/23	4	20.40	0	0.00	20.40	4	10,741	0.04%
2024/02/22	9	20.64	3	20.50	20.60	6	10,716	0.06%
2024/02/21	10	20.63	2.1	20.65	20.65	7.9	10,666	0.07%
2024/02/20	3.2	20.17	1.1	20.16	20.20	2.1	10,585	0.02%
2024/02/19	8	19.74	0	0.00	19.75	8	10,538	0.08%
2024/02/15	4	19.05	0	0.00	19.30	4	10,507	0.04%
2024/02/05	0.1	18.95	4	18.85	18.90	-3.9	10,490	-0.04%
2024/02/02	7	19.20	1	19.40	19.10	6	10,479	0.06%
2024/02/01	3	19.57	0	0.00	19.55	3	10,470	0.03%
2024/01/31	2.1	19.30	0	0.00	19.25	2.1	10,442	0.02%
2024/01/30	1	19.65	0	0.00	19.60	1	10,407	0.01%
2024/01/26	9	19.94	0	0.00	19.90	9	10,367	0.09%
2024/01/25	0.1	20.10	6	20.10	20.05	-5.9	10,347	-0.06%
2024/01/23	6	20.43	2	20.45	20.45	4	10,295	0.04%
2024/01/22	0	0.00	1	20.40	20.65	-1	10,280	-0.01%
2024/01/18	5	20.15	1	20.25	20.30	4	10,210	0.04%
2024/01/17	2.1	20.29	1	20.00	20.05	1.1	10,185	0.01%
2024/01/16	1	20.30	7	20.46	20.30	-6	10,140	-0.06%
2024/01/15	6	20.78	1	21.00	20.70	5	10,114	0.05%
2024/01/12	4	20.54	1	20.50	20.50	3	10,090	0.03%
2024/01/11	5	20.40	3	20.20	20.35	2	10,132	0.02%
2024/01/10	4.2	20.20	5	20.34	20.20	-0.8	10,106	-0.01%
2024/01/09	3.1	20.82	3	20.83	20.90	0.1	9,992	0.00%
2024/01/08	1	22.10	7.1	21.99	21.90	-6.1	9,864	-0.06%
2024/01/05	6	21.83	9	22.07	22.35	-3	9,784	-0.03%
2024/01/04	12	22.37	6	22.39	22.10	6	9,533	0.06%
2024/01/03	9	21.90	6	21.89	21.85	3	8,980	0.03%
2024/01/02	4	21.76	2	21.55	21.35	2	8,884	0.02%
2023/12/28	0	21.10	2	21.20	20.90	-2	8,674	-0.02%
2023/12/27	2	21.50	1	21.45	21.35	1	8,633	0.01%
2023/12/26	2	21.23	6	21.35	21.40	-4	8,569	-0.05%
2023/12/25	15	21.01	12	20.86	20.75	3	8,512	0.04%
2023/12/22	2	21.85	9	21.88	21.70	-7	8,419	-0.08%
2023/12/21	30.2	21.91	8	21.87	22.05	22.2	8,244	0.27%
2023/12/20	3	21.03	2	20.85	21.10	1	7,851	0.01%
2023/12/19	5.1	20.73	2	21.05	20.90	3.1	7,959	0.04%
2023/12/18	7	21.33	3	20.80	21.15	4	8,042	0.05%
2023/12/15	2	20.83	0	0.00	20.70	2	8,243	0.02%
2023/12/14	9	20.79	7	21.11	20.75	2	8,290	0.02%
2023/12/13	4.1	21.96	7	21.76	21.60	-2.9	8,142	-0.04%
2023/12/12	3	21.85	4	21.88	21.50	-1	8,381	-0.01%
2023/12/11	3	21.87	2	21.80	21.90	1	8,306	0.01%
2023/12/08	5	21.93	6	22.03	21.75	-1	8,115	-0.01%
2023/12/07	35	22.42	21	22.07	22.15	14	7,802	0.18%
2023/12/06	126.1	22.78	55	23.07	22.90	71.1	7,432	0.96%	大買/
2023/12/05	36.1	23.71	57.1	23.48	23.00	-21	6,875	-0.30%
2023/12/04	8	21.91	16	21.95	22.10	-8	5,151	-0.16%
2023/12/01	18.1	19.11	29.5	19.69	20.10	-11.4	4,608	-0.25%
2023/11/30	1	18.35	1	18.45	18.30	0	4,029	0.00%
2023/11/29	4	18.40	2	18.50	18.15	2	3,949	0.05%
2023/11/28	8	18.58	8	18.78	18.45	0	3,888	0.00%
2023/11/27	12	18.14	1	18.30	17.75	11	3,564	0.31%
2023/11/24	2	17.60	1	17.65	17.40	1	3,480	0.03%
2023/11/21	1	17.35	0	0.00	17.30	1	3,459	0.03%
2023/11/20	0	0.00	15	17.40	17.40	-15	3,473	-0.43%
2023/11/16	0	0.00	3	17.15	17.30	-3	3,469	-0.09%
2023/11/15	0	0.00	4	16.83	16.90	-4	3,480	-0.11%
2023/11/14	2	16.80	3	16.67	16.65	-1	3,616	-0.03%
2023/11/10	0	0.00	1	16.50	16.60	-1	3,597	-0.03%
2023/11/09	1	16.50	1	16.50	16.45	0	3,573	0.00%
2023/10/31	4	16.05	0	0.00	15.90	4	3,523	0.11%
2023/10/30	2	16.20	0	0.00	16.20	2	3,516	0.06%
2023/10/27	2	16.30	0	0.00	16.35	2	3,501	0.06%
2023/10/25	0	0.00	1	16.60	16.65	-1	3,518	-0.03%
2023/10/24	1	16.45	1	16.35	16.50	0	3,518	0.00%
2023/10/23	0	0.00	10	16.30	16.30	-10	3,507	-0.29%
2023/10/20	0	0.00	2	16.63	16.70	-2	3,500	-0.06%
2023/10/19	13	17.05	201	16.80	17.15	-188	3,475	-5.41%	大賣/鉅額交易
2023/10/18	2	16.80	1	16.40	16.45	1	3,383	0.03%
2023/10/17	2	16.35	1	16.45	16.30	1	3,358	0.03%
2023/10/16	1	16.75	0	0.00	16.70	1	3,337	0.03%
2023/10/13	50	17.20	1	17.25	17.10	49	3,311	1.48%
2023/10/11	2	17.40	7	17.40	17.35	-5	3,285	-0.15%
2023/10/06	5	17.59	3	17.70	17.75	2	3,249	0.06%
2023/10/05	2	17.25	2	17.25	17.05	0	3,127	0.00%
2023/10/04	3	17.20	0	0.00	17.00	3	3,117	0.10%
2023/10/02	50	17.25	2	17.18	17.20	48	3,099	1.55%
2023/09/28	0	0.00	1.1	17.60	17.60	-1.1	3,061	-0.03%
2023/09/27	5	17.85	1	17.75	17.70	4	3,021	0.13%
2023/09/26	0	0.00	2	17.33	17.25	-2	2,978	-0.07%
2023/09/25	2	17.53	12	17.53	17.50	-10	2,995	-0.33%
2023/09/22	54	17.56	1	17.70	17.80	53	2,953	1.80%
2023/09/21	12	18.38	12	18.12	18.20	0	2,788	0.00%
2023/09/20	57	18.21	8	18.36	18.25	49	2,606	1.88%
2023/09/19	25	17.51	56	17.57	17.40	-31	2,207	-1.40%
2023/09/18	2	17.20	0	0.00	17.15	2	2,067	0.10%
2023/09/15	68	17.34	7	17.31	17.25	61	1,984	3.07%
2023/09/14	5	16.28	2	16.35	16.25	3	1,588	0.19%
2023/09/07	0	0.00	1	15.60	15.35	-1	1,479	-0.07%
2023/09/06	0	0.00	3	15.55	15.55	-3	1,420	-0.21%
2023/09/01	0	0.00	2	15.70	15.65	-2	1,441	-0.14%
2023/08/30	5	15.45	3	15.45	15.40	2	1,423	0.14%
2023/08/29	5	15.27	0	0.00	15.40	5	1,416	0.35%
2023/08/28	0.1	15.20	0.1	15.20	15.10	0	1,410	0.00%
2023/08/25	5	15.39	0	0.00	15.30	5	1,401	0.36%
2023/08/24	0.1	15.40	1	15.50	15.35	-0.9	1,392	-0.06%
2023/08/23	0	0.00	2	15.75	15.70	-2	1,366	-0.15%
2023/08/22	2	16.05	0	0.00	15.90	2	1,351	0.15%
2023/08/21	6	16.75	16	16.26	16.30	-10	1,332	-0.75%
2023/08/18	17	16.83	1	16.95	16.85	16	1,276	1.25%
2023/08/15	2	15.20	0	0.00	15.40	2	1,132	0.18%
2023/08/09	0	0.00	1	16.30	16.25	-1	1,125	-0.09%
2023/08/01	0	0.00	2	16.60	16.65	-2	1,163	-0.17%
2023/07/28	2	16.95	1	16.85	16.75	1	1,160	0.09%
2023/07/27	0	0.00	1	16.50	16.60	-1	1,138	-0.09%
2023/07/21	2	16.35	1	16.35	16.35	1	1,164	0.09%
2023/07/17	1	16.40	0	0.00	16.50	1	1,232	0.08%
2023/07/14	2	16.50	2	16.45	16.35	0	1,244	0.00%
2023/07/13	0	0.00	1	16.45	16.20	-1	1,259	-0.08%
2023/07/12	2	16.70	1	16.70	16.80	1	1,253	0.08%
2023/07/07	0	0.00	1	17.55	17.65	-1	1,272	-0.08%
2023/07/06	0.9	17.95	0	0.00	17.80	0.9	1,284	0.07%
2023/07/05	2	18.10	1	18.05	17.90	1	1,318	0.08%
2023/07/04	5	18.35	3	18.22	18.20	2	1,366	0.15%
2023/06/27	0	0.00	1	17.60	17.60	-1	1,382	-0.07%
2023/06/12	0	0.00	3	17.85	17.80	-3	1,911	-0.16%
2023/06/05	5	17.85	0	0.00	17.80	5	2,829	0.18%
2023/05/26	1	17.80	1	17.70	17.75	0	4,777	0.00%
2023/05/25	1	18.10	0	0.00	17.95	1	4,944	0.02%
2023/05/24	0	0.00	3	18.35	18.30	-3	4,978	-0.06%
2023/05/23	0	0.00	5	18.45	18.40	-5	5,015	-0.10%
2023/05/19	0	0.00	1	18.10	18.15	-1	5,007	-0.02%
2023/05/18	1	18.10	0	0.00	18.10	1	5,011	0.02%
2023/05/17	1	18.10	1	18.35	18.10	0	5,010	0.00%
2023/05/16	2	18.20	0	0.00	18.20	2	5,019	0.04%
2023/05/12	1	18.05	0	0.00	18.15	1	5,067	0.02%
2023/05/11	0	0.00	1	18.65	18.20	-1	5,064	-0.02%
2023/05/10	1	18.65	0	0.00	18.70	1	5,063	0.02%
2023/05/04	0	0.00	1	18.70	18.70	-1	5,101	-0.02%
2023/04/28	0	0.00	1	18.75	18.90	-1	5,114	-0.02%
2023/04/26	1	17.95	0	0.00	18.30	1	5,099	0.02%
2023/04/25	0	0.00	1.6	18.48	18.30	-1.6	5,092	-0.03%
2023/04/20	2	19.65	4	19.54	19.40	-2	5,081	-0.04%
2023/04/19	1	19.60	1	19.55	19.50	0	5,073	0.00%
2023/04/18	1	19.85	0	0.00	19.80	1	5,073	0.02%
2023/04/14	1	20.00	0	0.00	20.00	1	5,076	0.02%
2023/04/12	0	0.00	2	20.00	19.95	-2	5,070	-0.04%
2023/04/11	5	20.10	0	0.00	20.10	5	5,081	0.10%
2023/04/10	4	20.29	23	20.18	20.15	-19	5,098	-0.37%
2023/04/07	21	20.30	0	0.00	20.40	21	5,159	0.41%
2023/04/06	4	20.23	1	20.25	20.10	3	5,278	0.06%
2023/03/30	0	0.00	1	19.70	19.50	-1	6,136	-0.02%
2023/03/29	0	0.00	2	21.00	20.80	-2	6,237	-0.03%
2023/03/28	0	0.00	5	21.05	20.90	-5	6,335	-0.08%
2023/03/27	3	21.23	0	0.00	21.15	3	6,375	0.05%
2023/03/23	8	21.11	19	21.09	20.90	-11	6,468	-0.17%
2023/03/22	3	21.55	5.2	21.70	21.55	-2.2	6,403	-0.03%
2023/03/21	0	0.00	49	21.60	21.55	-49	6,383	-0.77%
2023/03/20	3	21.70	13	21.58	21.55	-10	6,354	-0.16%
2023/03/17	4	21.75	3	21.65	21.60	1	6,332	0.02%
2023/03/16	10	21.65	6	21.50	21.35	4	6,262	0.06%
2023/03/15	4	21.85	22	21.89	21.50	-18	6,172	-0.29%
2023/03/14	19	21.68	7	21.79	21.75	12	6,067	0.20%
2023/03/13	2	21.65	15	21.58	21.70	-13	5,981	-0.22%
2023/03/10	52	22.33	15	22.58	22.10	37	5,862	0.63%
2023/03/09	33	22.12	39	21.92	22.05	-6	5,560	-0.11%
2023/03/08	5	21.71	102	21.50	21.70	-97	5,363	-1.81%	大賣/
2023/03/07	1	21.50	17	21.69	21.75	-16	5,284	-0.30%
2023/03/06	61	21.72	13	21.64	21.65	48	5,180	0.93%
2023/03/03	56	21.02	14	20.97	21.05	42	4,936	0.85%
2023/03/02	190	20.59	77.3	20.64	20.80	112.7	4,655	2.42%	大買/鉅額交易
2023/03/01	5	20.00	47	19.92	20.20	-42	4,290	-0.98%
2023/02/24	55	19.74	62	20.02	19.75	-7	3,972	-0.18%
2023/02/23	63	19.08	64	18.88	18.80	-1	3,507	-0.03%
2023/02/21	0	0.00	2	18.10	18.05	-2	3,325	-0.06%
2023/02/20	0	0.00	1	17.65	17.60	-1	3,376	-0.03%
2023/02/17	0	0.00	1	17.45	17.50	-1	3,416	-0.03%
2023/02/14	10	17.60	0	0.00	17.45	10	3,580	0.28%
2023/02/13	0	0.00	3	17.38	17.30	-3	3,627	-0.08%
2023/02/09	0	0.00	1	18.25	18.10	-1	3,862	-0.03%
2023/02/07	0	0.00	17	18.10	18.15	-17	3,886	-0.44%
2023/02/06	1	18.10	1.1	18.15	18.10	-0.1	3,914	0.00%
2023/02/03	1	18.60	0	0.00	18.30	1	3,914	0.03%
2023/01/17	15	17.90	0	0.00	17.90	15	3,880	0.39%
2023/01/16	10	17.65	0	0.00	17.60	10	3,896	0.26%
2023/01/13	1	17.90	3	17.90	17.75	-2	3,905	-0.05%
2023/01/12	20	17.95	0	0.00	17.85	20	3,916	0.51%
2023/01/11	29	18.03	0	0.00	18.05	29	3,913	0.74%
2023/01/09	0	0.00	1	18.05	18.00	-1	3,932	-0.03%
2023/01/06	0	0.00	1	18.05	18.05	-1	3,944	-0.03%
2023/01/05	1	18.35	61	18.10	18.10	-60	3,991	-1.50%
2023/01/04	0	0.00	15	18.18	18.10	-15	3,991	-0.38%
2023/01/03	3	18.60	1	18.60	18.55	2	3,981	0.05%
2022/12/30	0	0.00	1	18.85	18.70	-1	4,010	-0.02%
2022/12/29	2	18.70	2	18.63	18.55	0	4,018	0.00%
2022/12/28	3	18.65	0	0.00	18.60	3	4,040	0.07%
2022/12/27	2	19.20	20	19.48	19.00	-18	4,072	-0.44%
2022/12/26	17	19.38	4	19.55	19.25	13	4,017	0.32%
2022/12/23	9	19.96	54	20.14	20.10	-45	3,879	-1.16%
2022/12/22	19.1	19.97	129	20.69	20.00	-109.9	3,675	-2.99%	大賣/鉅額交易
2022/12/21	64	18.65	19	18.55	18.85	45	3,074	1.46%
2022/12/20	1	18.55	1	18.45	18.05	0	2,964	0.00%
2022/12/19	18	17.95	2	18.00	17.95	16	2,892	0.55%
2022/12/16	1	18.40	0	0.00	18.20	1	2,863	0.03%
2022/12/15	2	17.70	0	0.00	17.95	2	2,802	0.07%
2022/12/13	2	17.80	0	0.00	17.85	2	2,843	0.07%
2022/12/08	0	0.00	10	17.65	17.70	-10	2,995	-0.33%
2022/12/02	10	18.50	0	0.00	18.30	10	3,059	0.33%
2022/12/01	11	18.87	11	18.50	18.45	0	3,063	0.00%
2022/11/30	9	18.52	5	18.45	18.25	4	3,197	0.13%
2022/11/29	10	18.35	0	0.00	18.30	10	3,174	0.32%
2022/11/25	0	0.00	51	18.30	18.10	-51	3,175	-1.61%
2022/11/24	0	0.00	11	18.05	18.05	-11	3,130	-0.35%
2022/11/23	1	18.00	0	0.00	18.10	1	3,101	0.03%
2022/11/18	0	0.00	1	18.10	17.60	-1	3,090	-0.03%
2022/11/17	0	0.00	4	18.01	17.95	-4	3,078	-0.13%
2022/11/16	52	18.01	0	0.00	17.90	52	3,076	1.69%
2022/11/15	10	17.90	53	17.90	17.85	-43	3,021	-1.42%
2022/11/14	0	0.00	9	17.69	17.80	-9	3,031	-0.30%
2022/11/11	3	17.52	0	0.00	17.35	3	3,064	0.10%
2022/11/10	0	0.00	2	17.80	17.40	-2	3,050	-0.07%
2022/11/09	23	17.27	23	17.36	17.60	0	3,042	0.00%
2022/11/08	51	17.51	0	0.00	17.50	51	3,046	1.67%
2022/11/07	2	16.30	1	16.25	16.50	1	2,935	0.03%
2022/11/04	1	15.05	2	14.98	15.00	-1	2,991	-0.03%
2022/10/31	1	14.50	2	14.45	14.45	-1	3,061	-0.03%
2022/10/28	7	14.78	0	0.00	14.55	7	3,067	0.23%
2022/10/27	0	0.00	2	14.80	14.95	-2	3,075	-0.07%
2022/10/26	2	14.70	0	0.00	14.75	2	3,088	0.06%
2022/10/25	0	0.00	2	15.15	14.90	-2	3,109	-0.06%
2022/10/24	2	15.15	1	15.30	15.05	1	3,133	0.03%
2022/10/14	0	0.00	2	15.40	15.50	-2	3,336	-0.06%
2022/10/12	0	0.00	2	16.05	16.10	-2	3,388	-0.06%
2022/10/07	2	17.60	0	0.00	17.60	2	3,382	0.06%
2022/10/06	0	0.00	2	16.95	17.25	-2	3,372	-0.06%
2022/10/05	2	17.28	1	17.00	16.90	1	3,360	0.03%
2022/10/04	1	17.15	2	16.40	17.05	-1	3,341	-0.03%
2022/10/03	2	15.85	0	0.00	16.05	2	3,326	0.06%
2022/09/29	54	15.71	0	0.00	15.60	54	3,303	1.63%
2022/09/28	10	15.92	1	16.10	15.90	9	3,291	0.27%
2022/09/27	0	0.00	1	17.50	17.60	-1	3,261	-0.03%
2022/09/26	1	17.55	2	17.58	17.55	-1	3,292	-0.03%
2022/09/23	1	18.60	1	18.40	18.40	0	3,303	0.00%
2022/09/22	3	18.50	7.5	18.53	18.40	-4.5	3,301	-0.14%
2022/09/21	5	18.57	3	18.50	18.50	2	3,271	0.06%
2022/09/19	8	18.13	0	0.00	18.05	8	3,312	0.24%
2022/09/16	2.5	18.57	0	0.00	18.95	2.5	3,334	0.07%
2022/09/15	5	18.93	6	18.92	18.65	-1	3,356	-0.03%
2022/09/13	2	18.25	0	0.00	18.20	2	3,287	0.06%
2022/09/08	1	18.15	0	0.00	18.15	1	3,353	0.03%
2022/09/07	0	0.00	1	18.10	18.10	-1	3,390	-0.03%
2022/09/06	6	18.38	6	18.25	18.25	0	3,390	0.00%
2022/09/05	1	18.90	0	0.00	18.65	1	3,227	0.03%
2022/09/02	0	0.00	4	18.95	18.80	-4	3,239	-0.12%
2022/08/31	0	0.00	1	19.65	19.80	-1	3,341	-0.03%
2022/08/29	5	19.85	0	0.00	19.75	5	3,462	0.14%
2022/08/26	0	0.00	2	20.35	20.45	-2	3,665	-0.05%
2022/08/25	0	0.00	2	20.40	20.20	-2	3,735	-0.05%
2022/08/24	0	0.00	1	20.30	20.20	-1	3,797	-0.03%
2022/08/22	1	20.80	5	20.79	20.75	-4	3,942	-0.10%
2022/08/19	6	21.51	2	21.40	21.30	4	4,037	0.10%
2022/08/18	1	21.65	8	21.64	21.60	-7	4,197	-0.17%
2022/08/16	0	0.00	29	21.08	21.00	-29	5,185	-0.56%
2022/08/15	33	20.88	7	21.34	21.40	26	5,704	0.46%
2022/08/12	1	20.95	0	0.00	21.00	1	5,737	0.02%
2022/08/11	8	21.48	1	21.25	21.10	7	5,705	0.12%
2022/08/10	2	22.40	4	22.34	22.25	-2	5,615	-0.04%
2022/08/09	2	21.70	2	21.73	21.70	0	5,630	0.00%
2022/08/05	2	21.00	0	0.00	21.15	2	5,949	0.03%
2022/08/02	1	20.95	0	0.00	20.95	1	6,499	0.02%
2022/08/01	0	0.00	1	21.45	21.45	-1	6,823	-0.01%
2022/07/29	2	21.23	0	0.00	21.20	2	6,887	0.03%
2022/07/28	0	0.00	1	20.75	21.00	-1	6,925	-0.01%
2022/07/27	0	0.00	1	21.00	21.00	-1	7,057	-0.01%
2022/07/25	1	20.85	0	0.00	20.85	1	7,224	0.01%
2022/07/22	4	21.56	5	21.35	21.30	-1	7,252	-0.01%
2022/07/21	8	21.37	2	21.30	21.45	6	7,275	0.08%
2022/07/20	5	20.75	2	20.90	20.55	3	7,172	0.04%
2022/07/19	2	20.70	0	0.00	20.75	2	7,213	0.03%
2022/07/18	3	20.35	0	0.00	20.30	3	7,394	0.04%
2022/07/15	1	20.20	1	20.05	19.85	0	7,874	0.00%
2022/07/14	0	0.00	5	19.95	20.30	-5	8,433	-0.06%
2022/07/13	1	20.00	5	20.11	19.90	-4	8,516	-0.05%
2022/07/12	0	0.00	3	19.67	19.50	-3	8,568	-0.04%
2022/07/11	7	20.74	3	20.70	20.75	4	8,775	0.05%
2022/07/08	1	20.15	2	20.20	20.25	-1	8,746	-0.01%
2022/07/07	53	19.24	2	19.55	19.60	51	8,715	0.59%
2022/07/06	4	19.66	2	19.80	19.25	2	8,701	0.02%
2022/07/04	4	18.81	1	18.90	18.95	3	8,633	0.03%
2022/07/01	2	20.15	9	18.79	18.35	-7	8,597	-0.08%
2022/06/30	0.5	20.55	1	20.55	20.35	-0.5	8,528	-0.01%
2022/06/29	1	21.53	1	21.40	21.15	0	8,509	0.00%
2022/06/28	4.5	22.06	5	21.99	22.05	-0.5	8,488	-0.01%
2022/06/27	7.5	22.19	7	22.37	22.65	0.5	8,445	0.01%
2022/06/24	4	21.19	2	20.98	21.10	2	8,368	0.02%
2022/06/23	2	21.05	26	20.65	20.45	-24	8,331	-0.29%
2022/06/22	0	0.00	24	21.91	21.15	-24	8,286	-0.29%
2022/06/21	2	22.35	2	22.10	22.60	0	8,228	0.00%
2022/06/20	7	23.00	2	22.50	21.85	5	8,209	0.06%
2022/06/17	1	24.75	0	0.00	24.50	1	8,150	0.01%
2022/06/16	0	0.00	8	24.70	24.70	-8	8,116	-0.10%
2022/06/15	3	25.90	30	25.80	25.80	-27	8,090	-0.33%
2022/06/14	1	25.75	1	26.20	26.20	0	8,101	0.00%
2022/06/13	0	0.00	1	26.20	26.20	-1	8,125	-0.01%
2022/06/10	5	26.70	3	26.87	27.10	2	8,179	0.02%
2022/06/09	15	27.37	4	27.53	27.25	11	8,272	0.13%
2022/06/08	1	28.40	0	0.00	28.20	1	8,387	0.01%
2022/06/07	0	0.00	3	27.97	27.95	-3	8,951	-0.03%
2022/06/06	11	28.58	11	28.55	27.85	0	9,080	0.00%
2022/06/02	16	28.21	15	28.10	28.10	1	8,915	0.01%
2022/06/01	4	27.95	3	27.92	27.80	1	8,917	0.01%
2022/05/31	56	27.64	1	27.75	27.60	55	8,966	0.61%
2022/05/30	2	27.78	2	27.98	27.85	0	8,944	0.00%
2022/05/27	10.7	27.89	7	27.70	27.95	3.7	8,946	0.04%
2022/05/26	40	27.95	27	27.48	27.55	13	8,873	0.15%
2022/05/25	30	28.27	30	28.38	28.10	0	8,844	0.00%
2022/05/24	38	28.90	11	29.40	27.95	27	8,682	0.31%
2022/05/23	5	27.76	65	29.05	29.20	-60	8,198	-0.73%
2022/05/20	3	27.55	7	26.67	26.55	-4	7,780	-0.05%
2022/05/19	3	26.40	4	26.50	26.50	-1	8,350	-0.01%
2022/05/18	7	27.30	10	27.10	27.10	-3	8,610	-0.03%
2022/05/17	32	27.38	74	27.22	27.00	-42	8,591	-0.49%
2022/05/16	133	27.75	84	27.33	27.85	49	8,537	0.57%	大買/
2022/05/13	17	28.06	31	28.08	27.90	-14	8,370	-0.17%
2022/05/12	9	27.53	1	26.70	26.40	8	8,236	0.10%
2022/05/11	19	27.59	12	27.56	27.60	7	8,146	0.09%
2022/05/10	10	28.38	15	28.05	28.30	-5	8,051	-0.06%
2022/05/09	8	27.98	0	0.00	27.50	8	7,716	0.10%
2022/05/06	6	26.98	4	26.99	27.25	2	7,472	0.03%
2022/05/05	2	26.75	7	26.71	26.85	-5	7,419	-0.07%
2022/05/04	12	26.94	13	26.95	26.65	-1	7,360	-0.01%
2022/05/03	8	26.21	0	0.00	26.25	8	7,223	0.11%
2022/04/29	2	25.83	2	26.85	26.60	0	7,176	0.00%
2022/04/28	2	26.00	2	25.40	25.40	0	7,045	0.00%
2022/04/27	1	25.55	3	25.25	25.70	-2	7,001	-0.03%
2022/04/26	1	25.50	1	25.25	25.25	0	6,929	0.00%
2022/04/25	6	26.56	21	26.70	26.15	-15	6,858	-0.22%
2022/04/22	6	27.46	10	27.74	27.90	-4	6,767	-0.06%
2022/04/21	23	27.82	8	27.81	27.50	15	6,514	0.23%
2022/04/20	28	27.76	28	27.53	27.25	0	6,020	0.00%
2022/04/19	10	26.31	1	26.55	26.00	9	5,455	0.16%
2022/04/18	1.2	25.79	4	26.08	26.00	-2.8	5,365	-0.05%
2022/04/15	6	27.09	10	26.48	26.65	-4	5,301	-0.08%
2022/04/08	0	0.00	4	25.24	25.20	-4	5,085	-0.08%
2022/04/07	0	0.00	2	25.05	24.70	-2	5,089	-0.04%
2022/04/01	2	25.33	8	25.14	25.45	-6	5,125	-0.12%
2022/03/31	1	25.00	0	0.00	25.00	1	5,132	0.02%
2022/03/30	1	25.30	2	25.28	25.30	-1	5,144	-0.02%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/28	2	25.40	4	25.23	25.45	-2	5,186	-0.04%
2022/03/25	3	25.20	1	25.20	25.10	2	5,252	0.04%
2022/03/22	5	25.65	0	0.00	25.70	5	5,475	0.09%
2022/03/21	0	0.00	3	25.95	26.00	-3	5,524	-0.05%
2022/03/18	8	25.80	0	0.00	25.85	8	5,585	0.14%
2022/03/17	4	26.11	6	26.06	26.25	-2	5,616	-0.04%
2022/03/16	2	26.08	2	26.03	25.75	0	5,666	0.00%
2022/03/15	3	26.60	8	27.05	26.40	-5	5,739	-0.09%
2022/03/14	14	27.81	5	27.83	27.40	9	6,009	0.15%
2022/03/11	11	27.73	11	27.94	27.75	0	6,107	0.00%
2022/03/10	13	27.66	45	27.71	27.45	-32	6,342	-0.50%
2022/03/09	12	26.17	21	26.42	26.85	-9	6,248	-0.14%
2022/03/08	15	25.86	8	25.51	24.45	7	6,561	0.11%
2022/03/07	25	26.77	8	26.57	26.15	17	6,698	0.25%
2022/03/04	6	27.30	7	27.01	26.80	-1	6,676	-0.01%
2022/03/03	5	27.21	10	27.14	26.90	-5	6,587	-0.08%
2022/03/02	9	27.06	10	26.81	26.65	-1	6,562	-0.02%
2022/03/01	11	26.68	4	26.75	26.75	7	6,521	0.11%
2022/02/25	25	26.86	19	26.71	26.45	6	6,516	0.09%
2022/02/24	22	26.75	15	26.69	25.95	7	6,378	0.11%
2022/02/23	14	26.89	10	27.03	26.80	4	6,187	0.06%
2022/02/22	10	25.59	3	25.78	25.55	7	5,976	0.12%
2022/02/21	48	28.26	94	28.28	27.10	-46	5,867	-0.78%
2022/02/18	75	26.25	18	27.13	27.40	57	5,266	1.08%
2022/02/17	0	0.00	6	25.07	24.95	-6	5,037	-0.12%
2022/02/16	2	24.75	2	24.95	24.95	0	5,052	0.00%
2022/02/15	2	24.90	1	24.65	24.60	1	5,092	0.02%
2022/02/14	1	24.85	3	24.48	24.15	-2	5,127	-0.04%
2022/02/11	0	0.00	5	24.76	24.65	-5	5,155	-0.10%
2022/02/10	3	25.10	1	24.60	24.70	2	5,257	0.04%
2022/02/09	2	24.83	2	24.43	24.75	0	5,303	0.00%
2022/02/08	1	25.20	9	24.63	24.60	-8	5,335	-0.15%
2022/02/07	3	23.18	2	23.65	24.25	1	5,404	0.02%
2022/01/26	2	22.20	0	0.00	22.05	2	5,650	0.04%
2022/01/25	3	22.17	0	0.00	22.00	3	5,778	0.05%
2022/01/24	2	22.50	0	0.00	22.70	2	5,852	0.03%
2022/01/21	4	23.40	1	23.20	23.20	3	5,981	0.05%
2022/01/20	2	23.80	0	0.00	23.90	2	6,069	0.03%
2022/01/19	2	23.90	0	0.00	23.90	2	6,149	0.03%
2022/01/18	1	24.55	0	0.00	24.20	1	6,226	0.02%
2022/01/17	0	0.00	3	24.18	24.30	-3	6,337	-0.05%
2022/01/13	2	24.40	3	24.50	24.45	-1	6,469	-0.02%
2022/01/12	4	24.53	0	0.00	24.45	4	6,557	0.06%
2022/01/11	3	25.40	0	0.00	25.00	3	6,619	0.05%
2022/01/10	2	25.60	2	25.20	25.20	0	6,752	0.00%
2022/01/07	2	25.40	0	0.00	25.40	2	6,812	0.03%
2022/01/06	2	26.05	0	0.00	25.95	2	6,900	0.03%
2022/01/04	2	26.25	56	25.96	26.25	-54	7,077	-0.76%
2022/01/03	1	26.00	1	26.00	26.00	0	7,288	0.00%
2021/12/30	2	26.90	2	26.65	26.50	0	7,486	0.00%
2021/12/29	0	0.00	2	26.90	26.60	-2	7,571	-0.03%
2021/12/28	3	27.10	0	0.00	26.55	3	7,705	0.04%
2021/12/27	3	26.75	0	0.00	26.55	3	7,914	0.04%
2021/12/24	15	27.06	2	27.05	26.85	13	8,147	0.16%
2021/12/23	2	27.05	6	27.18	27.05	-4	8,444	-0.05%
2021/12/22	2	27.65	1	27.90	27.20	1	8,728	0.01%
2021/12/21	4	27.14	2	27.80	27.70	2	8,795	0.02%
2021/12/20	0	0.00	2	27.25	27.20	-2	8,831	-0.02%
2021/12/17	8	27.81	12	28.00	27.30	-4	9,031	-0.04%
2021/12/16	3	27.00	2	27.08	27.00	1	9,003	0.01%
2021/12/15	2	27.65	0	0.00	27.45	2	9,032	0.02%
2021/12/14	23	26.60	1	27.15	26.40	22	9,131	0.24%
2021/12/10	0	0.00	55	27.68	27.70	-55	9,365	-0.59%
2021/12/09	13	28.45	17	28.75	28.55	-4	9,744	-0.04%
2021/12/08	105	29.34	13.9	29.37	28.70	91.1	10,493	0.87%	大買/
2021/12/07	2	28.55	8	28.58	28.60	-6	10,467	-0.06%
2021/12/06	18	28.73	9	28.83	28.05	9	10,500	0.09%
2021/12/03	28	27.91	12	27.23	27.85	16	10,798	0.15%
2021/12/02	2	25.75	53	27.00	27.70	-51	11,084	-0.46%
2021/12/01	17	25.50	2	25.28	25.20	15	10,766	0.14%
2021/11/30	0	0.00	6	25.25	25.15	-6	10,804	-0.06%
2021/11/29	0	0.00	5	24.07	23.95	-5	11,090	-0.05%
2021/11/26	4	24.08	0	0.00	24.00	4	11,341	0.04%
2021/11/25	5	25.25	0	0.00	25.10	5	11,937	0.04%
2021/11/24	2	25.05	3	25.02	25.10	-1	12,170	-0.01%
2021/11/23	0	0.00	16	25.01	24.60	-16	12,260	-0.13%
2021/11/22	4	24.33	0	0.00	24.55	4	12,503	0.03%
2021/11/19	3	24.10	0	0.00	24.10	3	12,922	0.02%
2021/11/17	19	24.57	0	0.00	24.40	19	14,350	0.13%
2021/11/16	1	25.30	9	25.39	25.20	-8	14,757	-0.05%
2021/11/15	4	24.48	5	24.43	24.55	-1	15,150	-0.01%
2021/11/12	1	24.45	6	24.47	24.55	-5	15,423	-0.03%
2021/11/11	16	24.73	13	25.09	24.15	3	15,475	0.02%
2021/11/10	2	25.40	12	25.05	25.00	-10	15,496	-0.06%
2021/11/09	3	25.47	4	25.24	25.25	-1	15,539	-0.01%
2021/11/08	3	25.30	3	25.47	25.60	0	15,507	0.00%
2021/11/05	5	24.74	9	24.66	24.70	-4	15,570	-0.03%
2021/11/04	14	25.09	12	25.84	24.95	2	15,748	0.01%
2021/11/03	1	25.30	23	25.18	25.00	-22	16,000	-0.14%
2021/11/02	26	24.26	10	24.18	24.10	16	16,119	0.10%
2021/11/01	3	23.80	4	23.93	23.85	-1	16,160	-0.01%
2021/10/29	15	23.73	3	24.07	24.00	12	16,394	0.07%
2021/10/28	9	23.86	2	23.48	23.15	7	16,348	0.04%
2021/10/27	4	23.53	3	23.63	23.10	1	16,437	0.01%
2021/10/26	3	24.10	1	24.20	24.15	2	16,674	0.01%
2021/10/25	2	24.35	12	24.71	24.55	-10	17,640	-0.06%
2021/10/22	16	24.06	13	24.18	23.90	3	18,384	0.02%
2021/10/21	0	0.00	3	25.47	25.10	-3	18,581	-0.02%
2021/10/20	12	25.98	2.6	25.28	25.05	9.4	18,885	0.05%
2021/10/19	0	0.00	2	25.60	25.30	-2	19,323	-0.01%
2021/10/18	7	24.66	1	25.45	25.60	6	19,533	0.03%
2021/10/15	6	27.02	5	26.80	26.60	1	19,614	0.01%
2021/10/14	10	26.75	7	26.87	26.95	3	19,720	0.02%
2021/10/13	8	27.68	2	27.35	26.90	6	19,826	0.03%
2021/10/12	1	27.50	4	27.98	27.15	-3	20,621	-0.01%
2021/10/08	21	29.26	19	29.02	29.05	2	21,043	0.01%
2021/10/07	6	28.68	7	29.01	28.75	-1	21,240	0.00%
2021/10/06	2	27.15	4	27.35	26.85	-2	21,310	-0.01%
2021/10/05	3	28.00	1.4	27.24	28.05	1.6	21,796	0.01%
2021/10/04	20	27.98	15	28.75	27.40	5	22,851	0.02%
2021/10/01	11	29.78	19	30.98	29.45	-8	23,762	-0.03%
2021/09/30	20	32.26	5	31.09	32.30	15	23,665	0.06%
2021/09/29	24	32.00	23	31.25	30.70	1	23,390	0.00%
2021/09/28	22	31.09	25	31.28	30.90	-3	23,142	-0.01%
2021/09/27	11	32.69	27	32.00	32.15	-16	23,091	-0.07%
2021/09/24	15	32.17	9	32.44	31.80	6	23,066	0.03%
2021/09/23	25	31.89	2	31.35	31.25	23	22,904	0.10%
2021/09/17	13	31.93	8	32.29	31.90	5	22,903	0.02%
2021/09/16	7	31.84	0	0.00	31.55	7	22,926	0.03%
2021/09/15	9	33.03	17	32.79	32.90	-8	23,064	-0.03%
2021/09/14	52	33.63	31	33.80	33.25	21	22,983	0.09%
2021/09/13	52	34.99	38	34.62	34.00	14	22,752	0.06%
2021/09/10	29	33.30	41	32.81	32.90	-12	21,908	-0.05%
2021/09/09	10	33.08	1	32.80	33.20	9	21,731	0.04%
2021/09/08	30.4	32.50	33	32.89	33.50	-2.6	23,027	-0.01%
2021/09/07	25	32.11	53	33.24	33.00	-28	23,003	-0.12%
2021/09/06	2	32.63	18	31.54	30.45	-16	23,214	-0.07%
2021/09/03	7	32.47	6	32.48	32.50	1	24,103	0.00%
2021/09/02	25	32.43	5	32.58	32.35	20	24,588	0.08%
2021/09/01	25	31.99	16	32.17	32.15	9	25,642	0.04%
2021/08/31	16	33.58	50	33.42	33.70	-34	25,473	-0.13%
2021/08/30	7	32.50	3	33.68	32.25	4	24,929	0.02%
2021/08/27	115	32.01	26	31.72	31.60	89	24,753	0.36%	大買/
2021/08/26	6	33.55	6	33.33	32.90	0	24,819	0.00%
2021/08/25	9	32.65	8	32.89	33.00	1	24,933	0.00%
2021/08/24	73	34.75	59	33.83	33.05	14	24,684	0.06%
2021/08/23	20	32.33	33	33.03	33.05	-13	23,856	-0.05%
2021/08/20	17	29.29	54	29.89	30.05	-37	23,897	-0.15%
2021/08/19	31	28.79	55	28.50	27.35	-24	23,541	-0.10%
2021/08/18	18	26.38	18	27.23	27.85	0	23,196	0.00%
2021/08/17	11	26.61	7	25.81	25.35	4	23,060	0.02%
2021/08/16	12	26.95	0	0.00	26.50	12	23,221	0.05%
2021/08/13	1	29.25	62	29.10	28.50	-61	23,251	-0.26%
2021/08/12	2	29.15	5	29.32	29.20	-3	23,335	-0.01%
2021/08/11	70	28.76	2	28.98	28.90	68	23,456	0.29%
2021/08/10	3	30.38	2	31.00	29.85	1	23,446	0.00%
2021/08/09	13	30.92	62	31.06	30.15	-49	23,309	-0.21%
2021/08/06	37.4	30.20	25	30.06	29.45	12.4	23,042	0.05%
2021/08/05	13	29.52	13	29.15	28.95	0	22,776	0.00%
2021/08/04	37	29.01	17	28.99	28.90	20	22,761	0.09%
2021/08/03	9	30.64	8	30.63	30.05	1	23,116	0.00%
2021/08/02	7	31.09	12	30.27	30.50	-5	23,529	-0.02%
2021/07/30	18	31.62	107	30.65	31.00	-89	23,436	-0.38%	大賣/
2021/07/29	114	33.11	32	32.14	32.45	82	23,153	0.35%	大買/
2021/07/28	31	30.35	29.5	30.74	31.35	1.5	22,183	0.01%
2021/07/27	13.4	29.66	3	29.63	28.50	10.4	21,414	0.05%
2021/07/26	15.1	30.69	4	30.90	30.25	11.1	21,253	0.05%
2021/07/23	6	30.91	34	31.30	31.90	-28	20,960	-0.13%
2021/07/22	39	28.62	4	28.70	29.00	35	20,555	0.17%
2021/07/21	26	31.14	4	31.71	29.80	22	20,412	0.11%
2021/07/20	9	32.38	1	31.65	32.05	8	20,319	0.04%
2021/07/19	2	33.80	1	34.80	33.80	1	20,362	0.00%
2021/07/16	27	35.76	18.4	35.62	34.80	8.6	20,887	0.04%
2021/07/15	16	34.09	64	34.56	35.25	-48	20,726	-0.23%
2021/07/14	42	32.45	13	32.65	32.05	29	21,201	0.14%
2021/07/13	29	35.74	32	37.77	35.60	-3	21,217	-0.01%
2021/07/12	14	40.89	26	40.68	39.55	-12	21,293	-0.06%
2021/07/09	67	42.37	24	41.84	40.00	43	20,811	0.21%
2021/07/08	20	39.30	25	40.27	41.35	-5	19,922	-0.03%
2021/07/07	3	36.78	25	38.55	37.60	-22	19,305	-0.11%
2021/07/06	11	34.21	0	0.00	35.05	11	19,262	0.06%
2021/07/05	6	33.00	4	34.20	33.30	2	19,297	0.01%
2021/07/02	4	36.71	7	35.44	35.40	-3	19,326	-0.02%
2021/07/01	9	38.66	12	38.34	37.85	-3	19,436	-0.02%
2021/06/30	3	36.00	5	35.01	36.40	-2	19,444	-0.01%
2021/06/29	14	36.54	30	35.33	35.00	-16	19,439	-0.08%
2021/06/28	14	34.88	6	36.30	36.30	8	19,411	0.04%
2021/06/25	7	33.00	2	33.33	33.00	5	19,369	0.03%
2021/06/24	11	36.13	52	33.79	34.55	-41	19,282	-0.21%
2021/06/23	13.6	37.15	4	37.15	37.15	9.6	19,153	0.05%
2021/06/22	25	41.04	15	41.25	41.25	10	19,160	0.05%
2021/06/21	5	37.50	4	37.50	37.50	1	19,106	0.01%
2021/06/18	6	32.55	2	33.33	34.10	4	19,389	0.02%
2021/06/17	62	30.27	34	30.73	31.00	28	19,871	0.14%
2021/06/16	39	28.11	32	28.06	28.20	7	19,013	0.04%
2021/06/15	39	24.40	25	25.51	25.65	14	18,641	0.08%
2021/06/11	49	22.31	74	23.09	23.35	-25	17,675	-0.14%
2021/06/09	56	21.95	72	22.13	22.35	-16	16,546	-0.10%
2021/06/08	2	19.75	20	20.35	20.35	-18	15,158	-0.12%
2021/06/07	4	17.65	11	18.25	18.50	-7	15,091	-0.05%
2021/06/04	11	19.79	1	19.10	19.05	10	15,005	0.07%
2021/06/03	21	20.51	14	20.06	19.95	7	14,947	0.05%
2021/06/02	11	20.55	25	20.14	20.30	-14	14,969	-0.09%
2021/06/01	7	19.31	21.9	18.94	19.70	-14.9	14,676	-0.10%
2021/05/31	86	19.42	26	19.36	18.45	60	14,507	0.41%
2021/05/28	17	18.24	37	18.25	18.85	-20	14,133	-0.14%
2021/05/27	10	17.15	1	17.70	17.15	9	13,891	0.06%
2021/05/26	13	17.44	0	0.00	17.10	13	13,821	0.09%
2021/05/25	6	17.30	7	16.99	16.95	-1	13,716	-0.01%
2021/05/24	28	17.58	18	17.85	17.15	10	13,648	0.07%
2021/05/21	14	16.65	22	16.52	16.95	-8	13,423	-0.06%
2021/05/20	11	16.12	3	16.30	15.80	8	13,378	0.06%
2021/05/19	9	16.98	4	16.90	16.95	5	13,339	0.04%
2021/05/18	17	15.25	9	15.63	15.95	8	13,434	0.06%
2021/05/17	19	15.21	43	14.62	14.50	-24	13,322	-0.18%
2021/05/14	7	16.57	9	16.22	16.10	-2	13,232	-0.02%
2021/05/13	4	17.85	7	17.89	17.85	-3	13,086	-0.02%
2021/05/12	17	20.04	1	20.00	19.80	16	12,976	0.12%
2021/05/11	23.5	22.98	54	23.70	21.95	-30.5	12,889	-0.24%
2021/05/10	36	23.06	21	22.70	23.25	15	12,250	0.12%
2021/05/07	11	19.84	6	20.02	21.15	5	11,763	0.04%
2021/05/06	5	20.20	12	19.54	19.25	-7	11,713	-0.06%
2021/05/05	17.1	19.83	2	19.30	19.50	15.1	11,686	0.13%
2021/05/04	3.4	21.10	41	19.29	19.10	-37.6	11,642	-0.32%
2021/05/03	3	21.63	12	21.90	21.20	-9	11,680	-0.08%
2021/04/29	7	20.79	0	0.00	20.80	7	11,594	0.06%
2021/04/28	28	20.46	6	21.52	20.10	22	11,590	0.19%
2021/04/27	22	21.61	20	21.51	21.60	2	11,524	0.02%
2021/04/26	14	20.81	31	21.58	22.00	-17	11,446	-0.15%
2021/04/23	15	19.88	45	19.70	20.00	-30	11,367	-0.26%
2021/04/22	58	22.46	33	22.45	21.65	25	11,256	0.22%
2021/04/21	91	20.57	258	20.63	20.90	-167	10,628	-1.57%	大賣/鉅額交易
2021/04/20	50	18.57	48	18.58	19.00	2	9,946	0.02%
2021/04/19	8	16.73	172	16.82	17.30	-164	9,070	-1.81%	大賣/鉅額交易
2021/04/16	14	15.37	39.8	15.11	15.75	-25.8	8,838	-0.29%
2021/04/15	3	14.47	2	14.65	14.50	1	8,600	0.01%
2021/04/14	12	14.84	32	14.66	14.70	-20	8,690	-0.23%
2021/04/13	66	14.78	11.4	14.55	14.40	54.6	8,508	0.64%
2021/04/12	2	14.05	0	0.00	13.90	2	8,109	0.02%
2021/04/09	19	13.67	4	13.90	13.55	15	8,374	0.18%
2021/04/07	2	14.00	6	14.13	14.15	-4	8,794	-0.05%
2021/04/06	11	13.82	0	0.00	13.85	11	9,491	0.12%
2021/04/01	5	13.65	4	13.80	13.65	1	9,616	0.01%
2021/03/31	2	13.95	2	13.95	13.65	0	9,882	0.00%
2021/03/30	23	13.53	0	0.00	13.35	23	9,883	0.23%
2021/03/29	2	14.25	2	14.00	13.70	0	9,934	0.00%
2021/03/26	10	13.72	5	13.88	13.75	5	10,262	0.05%
2021/03/25	55	13.61	87	13.57	13.10	-32	10,504	-0.30%
2021/03/24	10	13.70	6	13.95	13.55	4	10,669	0.04%
2021/03/23	15	14.34	13	15.10	14.20	2	10,514	0.02%
2021/03/22	37	15.41	15	15.25	15.75	22	10,228	0.22%
2021/03/19	18	14.46	25.4	14.44	14.65	-7.4	9,699	-0.08%
2021/03/18	19	13.25	27	13.31	13.50	-8	9,048	-0.09%
2021/03/17	31	12.84	5	12.79	12.70	26	8,743	0.30%
2021/03/16	58	13.07	44	13.09	13.00	14	8,728	0.16%
2021/03/15	68	12.50	18	12.48	12.75	50	8,641	0.58%
2021/03/12	11	11.47	18	11.56	11.60	-7	8,526	-0.08%
2021/03/11	31	11.58	5	11.45	11.45	26	8,519	0.31%
2021/03/10	12	11.59	1	11.80	11.70	11	8,482	0.13%
2021/03/09	16	11.48	6	11.55	11.70	10	8,488	0.12%
2021/03/08	64	11.86	35	12.02	11.60	29	8,463	0.34%
2021/03/05	22	11.70	4	11.68	11.60	18	8,269	0.22%
2021/03/04	39	11.35	10	11.40	11.40	29	8,234	0.35%
2021/03/03	57	11.29	0	0.00	11.25	57	8,278	0.69%
2021/03/02	35	11.55	3	11.35	11.15	32	8,344	0.38%
2021/02/26	17	11.65	16	11.52	11.80	1	8,292	0.01%
2021/02/25	10	11.63	2	11.60	11.65	8	8,257	0.10%
2021/02/24	6	11.63	4	11.84	11.65	2	8,230	0.02%
2021/02/23	8	11.54	7	11.53	11.60	1	8,123	0.01%
2021/02/22	3	11.63	0	0.00	11.65	3	8,071	0.04%
2021/02/19	5	11.35	7	11.64	11.45	-2	7,984	-0.03%
2021/02/18	16	11.75	98	11.90	11.90	-82	7,847	-1.04%
2021/02/17	3	10.63	25	10.45	10.85	-22	7,553	-0.29%
2021/02/05	3	10.33	5	10.25	10.25	-2	7,536	-0.03%
2021/02/04	0	0.00	5	10.40	10.30	-5	7,533	-0.07%
2021/02/03	3	10.50	2	10.80	10.30	1	7,537	0.01%
2021/02/02	6	10.57	2	10.70	10.60	4	7,534	0.05%
2021/02/01	1	10.25	0	0.00	10.25	1	7,485	0.01%
2021/01/29	0.4	10.35	4	10.53	10.35	-3.6	7,458	-0.05%
2021/01/28	10	10.53	2	10.35	10.45	8	7,443	0.11%
2021/01/27	1	10.30	2	10.55	10.30	-1	7,427	-0.01%
2021/01/25	17	11.13	6	10.80	10.80	11	7,463	0.15%
2021/01/22	2	10.35	2	10.30	10.35	0	7,344	0.00%
2021/01/21	2	10.40	0	0.00	10.15	2	7,313	0.03%
2021/01/20	12	10.02	0	0.00	10.05	12	7,299	0.16%
2021/01/19	2	11.20	2	10.70	10.55	0	7,286	0.00%
2021/01/18	33	10.80	4	10.20	10.80	29	7,347	0.39%
2021/01/15	8	11.00	54	11.09	10.95	-46	7,293	-0.63%
2021/01/14	6	11.70	5	11.80	11.90	1	7,184	0.01%
2021/01/12	2	11.30	12	11.64	11.35	-10	7,020	-0.14%
2021/01/11	60	12.30	2	12.30	12.15	58	6,897	0.84%
2021/01/08	67	11.78	65	11.92	11.75	2	6,696	0.03%
2021/01/07	11	11.67	19	11.30	11.55	-8	6,585	-0.12%
2021/01/06	29	12.46	13	12.07	12.10	16	6,394	0.25%
2021/01/05	7	13.04	11	13.17	12.75	-4	6,268	-0.06%
2021/01/04	38	13.50	41	13.62	13.35	-3	6,143	-0.05%
2020/12/31	34	13.39	16	12.93	13.00	18	5,767	0.31%
2020/12/30	26	12.89	28	12.61	12.85	-2	5,449	-0.04%
2020/12/29	112	12.98	377	13.10	13.30	-265	5,219	-5.08%	大買/大賣/鉅額交易
2020/12/28	21	11.62	46	12.20	12.30	-25	4,386	-0.57%
2020/12/25	28	10.80	45	11.14	11.20	-17	4,162	-0.41%
2020/12/24	36	10.15	8	10.13	10.20	28	3,836	0.73%
2020/12/23	5	9.85	2	9.80	10.00	3	3,806	0.08%
2020/12/22	24	10.97	76	10.10	9.90	-52	3,715	-1.40%
2020/12/21	39	10.28	6	10.21	10.55	33	3,294	1.00%
2020/12/18	40	9.56	23	9.42	9.61	17	2,919	0.58%
2020/12/17	19	9.05	7	9.03	8.98	12	2,608	0.46%
2020/12/15	11	9.17	0	0.00	8.91	11	2,547	0.43%
2020/12/11	44	8.72	0	0.00	8.65	44	2,402	1.83%
2020/12/10	76	9.00	2	9.05	8.95	74	2,361	3.13%
2020/12/09	58	9.05	8	9.50	9.22	50	2,294	2.18%
2020/12/04	0	0.00	3	8.44	8.38	-3	1,947	-0.16%
2020/12/03	0	0.00	1	8.57	8.41	-1	2,000	-0.05%
2020/12/02	0	0.00	5	8.48	8.44	-5	2,169	-0.23%
2020/12/01	1	8.46	0	0.00	8.45	1	2,169	0.05%
2020/11/30	4	8.50	0	0.00	8.50	4	2,157	0.19%
2020/11/27	42	8.42	0	0.00	8.34	42	2,114	1.99%
2020/11/26	2	8.21	0	0.00	8.45	2	2,110	0.09%
2020/11/25	3	8.17	0	0.00	8.16	3	2,164	0.14%
2020/11/24	24	8.12	0	0.00	8.08	24	2,273	1.06%
2020/11/18	0	0.00	21	8.01	7.99	-21	2,575	-0.82%
2020/11/17	0	0.00	3	7.93	7.94	-3	2,573	-0.12%
2020/11/16	2	8.00	0	0.00	7.92	2	2,588	0.08%
2020/11/13	2	7.90	0	0.00	7.96	2	2,611	0.08%
2020/11/12	2	8.08	0	0.00	8.01	2	2,661	0.08%
2020/11/11	2	8.06	0	0.00	8.08	2	2,783	0.07%
2020/11/10	12	8.15	0	0.00	8.08	12	2,825	0.42%
2020/11/06	2	8.00	0	0.00	8.02	2	2,832	0.07%
2020/11/05	2	8.10	0	0.00	8.02	2	2,831	0.07%
2020/11/04	2	8.10	0	0.00	8.10	2	2,823	0.07%
2020/11/03	0	0.00	5	8.19	8.19	-5	2,788	-0.18%
2020/11/02	0	0.00	2	7.93	7.95	-2	2,710	-0.07%
2020/10/28	3	8.13	3	8.12	8.04	0	2,659	0.00%
2020/10/27	5	8.02	0	0.00	8.02	5	2,602	0.19%
2020/10/26	2	8.14	20	7.99	8.14	-18	2,550	-0.71%
2020/10/23	0	0.00	20	7.77	7.74	-20	2,416	-0.83%
2020/10/22	0	0.00	5	7.72	7.72	-5	2,400	-0.21%
2020/10/21	0	0.00	7	7.74	7.73	-7	2,406	-0.29%
2020/10/15	2	7.75	0	0.00	7.70	2	2,385	0.08%
2020/10/05	0	0.00	20.2	7.92	8.03	-20.2	2,280	-0.88%
2020/09/29	15	7.83	0	0.00	7.73	15	2,240	0.67%
2020/09/28	5	7.98	10	7.99	7.89	-5	2,235	-0.22%
2020/09/25	22	7.56	6	7.52	7.66	16	2,173	0.74%
2020/09/22	15	7.82	0	0.00	7.80	15	2,116	0.71%
2020/09/21	5	7.95	0	0.00	7.94	5	2,109	0.24%
2020/09/18	0	0.00	11	7.97	7.95	-11	2,125	-0.52%
2020/09/17	0	0.00	2	7.96	7.91	-2	2,134	-0.09%
2020/09/16	39	7.91	4	7.94	7.90	35	2,155	1.62%
2020/09/15	15	8.02	0	0.00	8.01	15	2,152	0.70%
2020/09/14	0	0.00	13	8.04	8.07	-13	2,161	-0.60%
2020/09/11	21	8.22	30	8.15	8.01	-9	2,156	-0.42%
2020/09/10	3	8.19	10	8.20	8.15	-7	2,104	-0.33%
2020/09/09	7	8.26	3	8.28	8.43	4	2,059	0.19%
2020/09/08	0	0.00	111	8.50	8.37	-111	2,006	-5.53%	大賣/鉅額交易
2020/09/07	68	8.25	45	8.41	8.55	23	1,935	1.19%
2020/09/04	2	8.08	0	0.00	8.08	2	1,735	0.12%
2020/09/03	20	8.15	20	8.09	8.20	0	1,714	0.00%
2020/09/02	7	8.07	20	8.03	8.12	-13	1,684	-0.77%
2020/09/01	17	8.38	35	8.43	8.18	-18	1,653	-1.09%
2020/08/31	41	8.59	1	8.46	8.40	40	1,582	2.53%
2020/08/28	50	8.11	6	8.04	8.11	44	1,419	3.10%
2020/08/27	10	7.78	0	0.00	7.75	10	1,289	0.78%
2020/08/26	6	7.80	22	7.82	8.06	-16	1,234	-1.30%
2020/08/25	3	7.39	19	7.46	7.45	-16	1,002	-1.60%
2020/08/24	5	7.16	0	0.00	7.19	5	947	0.53%
2020/08/21	0	0.00	6	7.25	7.25	-6	937	-0.64%
2020/08/20	25	7.31	10	7.08	7.15	15	932	1.61%
2020/08/19	10	7.69	0	0.00	7.54	10	904	1.11%
2020/08/18	16	7.63	10	7.58	7.58	6	872	0.69%
2020/08/17	17	7.38	16	7.56	7.82	1	806	0.12%
2020/08/14	12	7.15	0	0.00	7.15	12	671	1.79%
2020/08/12	26	6.95	0	0.00	6.93	26	597	4.35%
2020/07/17	20	6.74	0	0.00	6.69	20	510	3.92%
2020/07/16	10	6.70	0	0.00	6.77	10	507	1.97%
2020/07/14	10	6.70	0	0.00	6.74	10	502	1.99%
2020/07/13	0	0.00	10	6.74	6.83	-10	501	-1.99%
2020/07/06	0	0.00	10	6.93	6.93	-10	493	-2.03%
2020/07/01	1	6.88	0	0.00	6.89	1	489	0.20%
2020/06/30	0	0.00	10	6.90	6.92	-10	487	-2.05%
2020/06/24	15	7.16	0	0.00	7.15	15	456	3.29%
2020/06/23	10	6.92	0	0.00	7.25	10	441	2.27%
2020/06/22	5	6.94	0	0.00	6.90	5	413	1.21%
2020/06/19	5	6.79	0	0.00	6.79	5	395	1.27%
2020/06/08	0	0.00	3	6.67	6.64	-3	413	-0.73%
2020/06/05	3	6.47	0	0.00	6.57	3	401	0.75%
2020/06/03	0	0.00	2	6.23	6.28	-2	399	-0.50%
2020/05/28	0	0.00	2.6	6.17	6.24	-2.6	392	-0.66%
2020/05/27	4	6.23	0	0.00	6.24	4	393	1.02%
2020/05/19	2	6.23	0	0.00	6.19	2	372	0.54%
2020/05/04	1	5.90	0	0.00	5.89	1	330	0.30%
2020/04/30	0	0.00	0.5	6.00	6.00	-0.5	347	-0.14%
2020/04/07	1	5.10	0	0.00	5.10	1	311	0.32%
2020/03/31	1	4.98	0	0.00	4.98	1	304	0.33%
2020/03/23	2	4.82	0	0.00	4.89	2	275	0.73%
2020/03/17	1	5.31	0	0.00	5.49	1	238	0.42%
2020/03/13	0	0.00	50	5.59	6.10	-50	232	-21.47%
2020/03/12	0	0.00	50	6.12	6.14	-50	219	-22.75%
2020/02/27	2	6.20	0	0.00	6.18	2	196	1.02%
2020/02/14	10	6.44	0	0.00	6.49	10	192	5.19%
2020/02/03	1	6.21	0	0.00	6.24	1	171	0.58%
2020/01/31	2	6.31	0	0.00	6.41	2	169	1.18%
2020/01/30	1	6.51	0	0.00	6.47	1	160	0.62%
2020/01/17	1	7.01	2	7.03	7.02	-1	154	-0.65%
2020/01/14	0	0.00	0.1	7.02	7.03	-0.1	157	-0.07%
2020/01/13	1	7.00	0	0.00	7.05	1	156	0.64%
2020/01/10	2	7.03	0	0.00	7.03	2	155	1.29%
2020/01/08	2	7.02	0	0.00	7.04	2	155	1.29%
2020/01/07	1	7.05	0	0.00	7.05	1	154	0.65%
2020/01/02	1	7.10	0	0.00	7.12	1	153	0.65%
2019/12/31	1	7.10	0	0.00	7.11	1	152	0.65%
2019/10/02	0.2	7.51	0	0.00	7.60	0.2	650	0.03%
2019/10/01	0	0.00	1	7.57	7.59	-1	654	-0.15%
2019/08/22	50	7.65	0	0.00	7.65	50	630	7.94%
2019/08/16	0	0.00	10	7.66	7.65	-10	632	-1.58%
2019/08/14	0	0.00	5	7.61	7.62	-5	640	-0.78%
2019/08/12	1	7.60	0	0.00	7.61	1	636	0.16%
2019/08/08	51	7.66	0	0.00	7.66	51	643	7.93%
2019/08/07	1	7.69	0	0.00	7.65	1	645	0.16%
2019/07/31	1	7.90	0	0.00	7.92	1	690	0.14%
2019/07/29	2	8.10	20	8.16	8.13	-18	701	-2.57%
2019/07/24	15	8.27	0	0.00	8.18	15	840	1.79%
2019/07/23	30	8.30	0	0.00	8.31	30	826	3.63%
2019/07/22	10	8.16	0	0.00	8.45	10	813	1.23%
2019/07/18	0	0.00	20	8.37	8.24	-20	717	-2.79%
2019/07/17	0	0.00	1	7.94	8.02	-1	585	-0.17%
2019/07/12	0	0.00	10	7.74	7.76	-10	591	-1.69%
2019/07/09	10	8.10	0	0.00	7.91	10	581	1.72%
2019/07/08	0	0.00	50	7.92	7.99	-50	536	-9.32%
2019/07/03	15	7.67	0	0.00	7.59	15	525	2.85%
2019/06/27	0	0.00	4	7.57	7.58	-4	530	-0.75%
2019/06/26	50	7.50	0	0.00	7.53	50	531	9.40%
2019/06/12	4	7.53	0	0.00	7.55	4	567	0.71%
2019/05/28	15	7.83	0	0.00	7.80	15	698	2.15%
2019/05/22	1	7.52	0	0.00	7.59	1	726	0.14%
2019/05/16	0	0.00	1	7.86	7.70	-1	737	-0.14%
2019/05/15	0	0.00	19	7.78	7.75	-19	731	-2.60%
2019/05/10	10	8.06	0	0.00	7.92	10	710	1.41%
2019/05/06	20	8.31	0	0.00	8.25	20	689	2.90%
2019/05/03	10	8.50	0	0.00	8.50	10	673	1.49%
2019/05/02	2	8.50	10	8.39	8.70	-8	608	-1.31%
2019/04/19	2	8.15	0	0.00	8.06	2	545	0.37%
2019/04/15	0	0.00	15	8.11	8.10	-15	546	-2.75%
2019/03/26	0	0.00	1	8.10	8.00	-1	675	-0.15%
2019/03/20	15	8.00	0	0.00	8.02	15	1,084	1.38%
2019/03/15	2	8.08	5	8.07	8.05	-3	1,338	-0.22%
2019/03/13	4	8.08	0	0.00	8.06	4	1,498	0.27%
2019/03/11	11	8.15	1	8.17	8.15	10	1,716	0.58%
2019/03/08	0	0.00	1	7.91	7.90	-1	1,780	-0.06%
2019/03/04	0	0.00	1	8.09	8.21	-1	1,790	-0.06%
2019/02/26	0	0.00	3	7.84	7.92	-3	1,771	-0.17%
2019/02/25	1	7.81	5	7.80	7.80	-4	1,801	-0.22%
2019/02/22	0	0.00	3	7.76	7.75	-3	1,895	-0.16%
2019/02/12	3	7.63	0	0.00	7.66	3	1,926	0.16%
2019/01/29	0	0.00	3	7.82	7.77	-3	1,930	-0.16%
2019/01/25	4	7.85	1	7.85	7.82	3	1,929	0.16%
2019/01/21	4	7.72	0	0.00	7.71	4	1,910	0.21%
2019/01/18	0	0.00	0.8	7.58	7.65	-0.8	1,905	-0.04%
2019/01/11	0	0.00	3	8.01	7.95	-3	1,913	-0.16%
2019/01/07	0	0.00	1	8.03	8.03	-1	1,956	-0.05%
2019/01/03	0	0.00	2	8.12	8.15	-2	1,968	-0.10%
2018/12/26	1	8.13	1	8.14	7.99	0	1,965	0.00%
2018/12/21	7	8.72	0	0.00	8.63	7	1,922	0.36%
2018/12/20	3	8.74	0	0.00	8.74	3	1,905	0.16%
2018/12/18	0	0.00	1	9.27	9.17	-1	1,861	-0.05%
2018/12/17	11	9.64	51	9.69	9.23	-40	1,828	-2.19%
2018/12/14	3	9.06	1	9.07	9.00	2	1,689	0.12%
2018/12/13	57	9.37	16	9.30	9.35	41	1,640	2.50%
2018/12/11	12	9.31	0	0.00	9.13	12	1,367	0.88%
2018/12/07	1	8.97	0	0.00	9.40	1	1,201	0.08%
2018/12/06	0	0.00	1	8.73	8.55	-1	1,071	-0.09%
2018/12/05	2	8.80	4	8.54	8.72	-2	1,032	-0.19%
2018/12/04	10	8.30	14.6	8.64	8.70	-4.6	930	-0.49%
2018/12/03	0	0.00	2	8.02	8.14	-2	813	-0.25%
2018/11/30	0	0.00	4	7.61	7.55	-4	748	-0.53%
2018/11/28	0	0.00	1	7.80	7.64	-1	759	-0.13%
2018/11/23	2	7.54	0	0.00	7.41	2	725	0.28%
2018/11/21	0	0.00	2	8.01	8.00	-2	680	-0.29%
2018/11/15	5	7.30	0	0.00	7.22	5	611	0.82%
2018/11/01	0	0.00	10	6.86	6.80	-10	884	-1.13%
2018/10/29	1	6.73	0	0.00	6.72	1	909	0.11%
2018/10/25	2	6.98	0	0.00	6.90	2	966	0.21%
2018/10/18	5	7.50	0.8	7.70	7.70	4.2	1,120	0.38%
2018/10/17	10	7.33	0	0.00	7.35	10	1,168	0.86%
2018/09/20	2	7.39	0	0.00	7.26	2	1,240	0.16%
2018/08/31	1	8.49	0	0.00	8.50	1	2,486	0.04%
2018/08/29	2	8.52	0	0.00	8.54	2	2,488	0.08%
2018/08/22	0	0.00	1	9.06	8.99	-1	2,514	-0.04%
2018/08/07	0	0.00	5	8.10	8.14	-5	2,597	-0.19%
2018/08/06	1	7.94	100	8.09	8.25	-99	2,547	-3.89%
2018/08/02	0	0.00	100	7.84	7.83	-100	2,517	-3.97%
2018/07/30	0	0.00	2	7.76	7.70	-2	2,719	-0.07%
2018/07/26	4	7.87	0	0.00	7.71	4	2,976	0.13%
2018/07/23	2	7.62	0	0.00	7.51	2	3,210	0.06%
2018/07/19	1	7.99	56	7.89	7.78	-55	3,185	-1.73%
2018/07/18	0	0.00	1	7.47	7.75	-1	3,106	-0.03%
2018/07/17	1	7.50	144	7.76	7.76	-143	3,073	-4.65%	大賣/鉅額交易
2018/07/13	0	0.00	15	7.14	7.18	-15	2,998	-0.50%
2018/07/12	0	0.00	5	7.19	7.18	-5	2,997	-0.17%
2018/07/06	1	6.91	0	0.00	6.80	1	2,985	0.03%
2018/07/03	5	6.75	0	0.00	6.75	5	2,976	0.17%
2018/07/02	0	0.00	19	7.17	7.05	-19	2,957	-0.64%
2018/06/26	4	7.10	0	0.00	7.11	4	2,920	0.14%
2018/06/22	111	7.44	0	0.00	7.50	111	2,900	3.83%	大買/鉅額交易
2018/06/21	189	7.69	0	0.00	7.63	189	2,881	6.56%	大買/鉅額交易
2018/06/19	0	0.00	15	7.90	7.85	-15	2,838	-0.53%
2018/06/15	50	8.15	5	8.06	8.06	45	2,811	1.60%
2018/06/13	6	8.37	15	8.55	8.15	-9	2,717	-0.33%
2018/06/12	13	8.81	3	8.80	8.73	10	2,662	0.38%
2018/06/11	33	9.04	0	0.00	9.03	33	2,546	1.30%
2018/06/08	1	8.03	10	8.02	8.29	-9	2,143	-0.42%
2018/06/06	84	7.67	2	7.89	8.00	82	1,871	4.38%
2018/06/05	0	0.00	5	7.75	7.44	-5	1,700	-0.29%
2018/06/04	5	7.00	0	0.00	7.05	5	1,604	0.31%
2018/05/22	0	0.00	1	7.80	7.51	-1	1,547	-0.06%
2018/05/21	6	7.88	0	0.00	7.70	6	1,519	0.39%
2018/05/18	0	0.00	10	7.40	7.29	-10	1,432	-0.70%
2018/05/17	7	7.01	0	0.00	7.07	7	1,394	0.50%
2018/05/14	5	7.30	16	7.34	7.33	-11	1,447	-0.76%
2018/05/11	0	0.00	2	7.62	7.55	-2	1,419	-0.14%
2018/05/09	9	7.96	28	7.85	7.70	-19	1,343	-1.41%
2018/05/08	0	0.00	2	7.47	7.42	-2	1,219	-0.16%
2018/05/07	5	7.97	6	7.81	7.70	-1	1,183	-0.08%
2018/05/04	0	0.00	15	7.72	7.47	-15	1,082	-1.39%
2018/05/03	48	7.85	0	0.00	7.92	48	986	4.87%
2018/05/02	5	7.30	10	7.30	7.20	-5	805	-0.62%
2018/04/30	13	7.61	1	7.48	7.63	12	658	1.82%
2018/04/20	2	5.85	0	0.00	5.92	2	459	0.44%