浪凡 (6165)-富邦-陽明券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
47.50
漲跌
▲2.25
漲幅
+4.97%
成交量
1,131張
產業
上市數位雲端
89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

浪凡 (6165)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	0	0.00	5	48.00	47.50	-5	937	-0.53%
2024/11/19	1	45.50	0	0.00	45.45	1	917	0.11%
2024/11/18	3	46.13	0	0.00	45.95	3	915	0.33%
2024/11/15	0	0.00	2	46.50	46.20	-2	913	-0.22%
2024/11/14	0	0.00	1	45.00	44.90	-1	909	-0.11%
2024/11/13	0	0.00	20	48.73	46.20	-20	895	-2.23%
2024/11/11	0	0.00	8	46.04	46.30	-8	880	-0.91%
2024/11/08	0	0.00	4	47.09	46.70	-4	832	-0.48%
2024/11/06	0	0.00	4	46.43	46.35	-4	821	-0.49%
2024/11/04	1	49.35	17	46.67	46.25	-16	798	-2.00%
2024/11/01	1	49.65	0	0.00	49.50	1	788	0.13%
2024/10/29	3	50.05	3	49.66	49.80	0	754	-0.01%
2024/10/28	6	50.70	4	50.48	50.60	2	725	0.28%
2024/10/25	3	49.80	4	49.95	50.20	-1	678	-0.15%
2024/10/24	3	48.80	3	48.45	49.00	0	647	0.00%
2024/10/23	0	0.00	5	48.76	47.95	-5	620	-0.81%
2024/10/22	39	47.44	45	47.40	48.40	-6	583	-1.03%
2024/10/21	36	46.09	6	46.42	46.55	30	480	6.24%
2024/10/18	63	41.91	6	41.42	42.35	57	363	15.67%
2024/10/17	98	39.73	6	39.91	40.05	92	321	28.60%
2024/10/16	0	0.00	1	39.20	38.80	-1	308	-0.32%
2024/10/15	5	39.25	5	39.50	38.70	0	309	0.00%
2024/10/14	0	0.00	3	39.15	39.05	-3	301	-0.99%
2024/10/11	0	0.00	6	38.45	38.00	-6	302	-1.98%
2024/09/25	0	0.00	8	38.32	38.30	-8	334	-2.39%
2024/09/23	3	36.87	0	0.00	36.75	3	333	0.90%
2024/09/20	0	0.00	1	36.35	36.40	-1	341	-0.29%
2024/09/19	0	0.00	6	35.99	36.00	-6	343	-1.75%
2024/09/18	1	35.05	0	0.00	35.00	1	358	0.28%
2024/09/13	0.1	34.80	1	35.10	35.00	-0.9	360	-0.25%
2024/09/12	1	35.30	7	35.73	35.40	-6	363	-1.65%
2024/09/05	0	0.00	2	35.65	35.65	-2	401	-0.50%
2024/09/03	15	37.61	0	0.00	37.55	15	449	3.33%
2024/09/02	7	38.00	0	0.00	38.00	7	464	1.51%
2024/08/30	20	38.70	0	0.00	38.55	20	474	4.21%
2024/08/29	25	39.00	0	0.00	39.00	25	479	5.22%
2024/08/28	15	38.95	0	0.00	38.90	15	481	3.11%
2024/08/27	0	0.00	1	37.90	37.50	-1	491	-0.20%
2024/08/23	0	0.00	1	37.70	38.25	-1	481	-0.21%
2024/08/21	1	37.80	2	37.88	37.80	-1	506	-0.20%
2024/08/14	1	39.15	1	38.95	38.80	0	605	0.00%
2024/08/09	0	0.00	3	37.23	37.55	-3	588	-0.51%
2024/08/07	0	0.00	7	36.55	37.00	-7	577	-1.21%
2024/08/06	0	0.00	1	32.05	34.95	-1	575	-0.17%
2024/08/05	1	32.90	0	0.00	34.95	1	572	0.17%
2024/08/02	0	0.00	4	36.94	36.20	-4	558	-0.72%
2024/07/30	0	0.00	1	37.05	36.95	-1	615	-0.16%
2024/07/29	3	35.50	5	35.11	35.80	-2	616	-0.32%
2024/07/23	1	35.85	0	0.00	35.35	1	616	0.16%
2024/07/22	0	0.00	3	35.42	35.30	-3	614	-0.49%
2024/07/19	0	0.00	2	37.03	36.80	-2	611	-0.33%
2024/07/18	0	0.00	1	37.20	37.15	-1	610	-0.16%
2024/07/17	0.1	39.00	2	37.70	37.70	-1.9	614	-0.31%
2024/07/15	0	0.00	1	38.05	37.90	-1	646	-0.15%
2024/07/09	1	38.05	0	0.00	38.15	1	749	0.13%
2024/07/03	0	0.00	1	38.85	38.80	-1	828	-0.12%
2024/07/02	1	39.10	0	0.00	38.75	1	836	0.12%
2024/07/01	2	39.05	0	0.00	38.90	2	839	0.24%
2024/06/27	5	39.90	0	0.00	39.50	5	848	0.59%
2024/06/25	1	39.30	0	0.00	39.60	1	853	0.12%
2024/06/24	0	0.00	4	41.23	40.45	-4	866	-0.46%
2024/06/19	0	39.40	0	0.00	39.60	0	905	0.00%
2024/06/18	4	40.08	1	39.90	39.85	3	918	0.33%
2024/06/14	2	40.43	1	40.05	40.05	1	947	0.11%
2024/06/13	0	0.00	2	41.15	40.65	-2	969	-0.21%
2024/06/12	2	41.13	0	0.00	40.75	2	1,030	0.19%
2024/06/11	2	39.50	6	40.62	40.70	-4	1,104	-0.36%
2024/06/07	0	0.00	4	38.75	40.75	-4	1,168	-0.34%
2024/06/04	1	39.20	0	0.00	38.95	1	1,280	0.08%
2024/06/03	5	39.60	0	0.00	39.45	5	1,311	0.38%
2024/05/30	1	39.70	0	0.00	39.60	1	1,388	0.07%
2024/05/29	0	0.00	2	41.10	40.20	-2	1,419	-0.14%
2024/05/28	2	40.70	0	0.00	40.55	2	1,448	0.14%
2024/05/27	0	0.00	5	42.30	41.50	-5	1,498	-0.33%
2024/05/24	9	42.65	8	41.48	41.30	1	1,560	0.06%
2024/05/23	4	40.06	15	42.10	43.05	-11	1,598	-0.69%
2024/05/15	0	0.00	2	39.80	39.75	-2	1,914	-0.10%
2024/05/13	1	38.80	0	0.00	39.40	1	2,032	0.05%
2024/05/08	5	40.52	2	40.00	40.00	3	2,185	0.14%
2024/05/07	1	41.20	1	41.25	40.90	0	2,417	0.00%
2024/05/06	0	0.00	2	39.80	40.30	-2	2,428	-0.08%
2024/05/03	3	38.62	0	0.00	38.45	3	2,445	0.12%
2024/04/29	10	40.79	0	0.00	40.30	10	2,462	0.41%
2024/04/24	7	41.76	0	0.00	41.25	7	2,460	0.28%
2024/04/23	20	41.20	2	42.05	40.40	18	2,453	0.73%
2024/04/22	7	42.11	0	0.00	41.95	7	2,450	0.29%
2024/04/19	0	40.89	1	40.10	41.00	-1	2,440	-0.04%
2024/04/17	1	41.25	1	41.60	41.05	0	2,397	0.00%
2024/04/16	1	43.10	1	42.38	41.90	0	2,377	0.00%
2024/04/15	3	43.17	2	43.30	43.10	1	2,349	0.04%
2024/04/12	1	42.05	1	41.50	41.95	0	2,301	0.00%
2024/04/11	1	41.30	11	40.68	40.85	-10	2,298	-0.43%
2024/04/10	2	41.35	22	42.03	41.20	-20	2,293	-0.87%
2024/04/03	16	38.82	0	0.00	38.90	16	2,206	0.73%
2024/04/02	10	39.16	0	0.00	39.15	10	2,200	0.45%
2024/03/29	50	39.65	0	0.00	39.30	50	2,195	2.28%
2024/03/28	55	39.95	0	0.00	39.95	55	2,197	2.50%
2024/03/27	1	39.10	0	0.00	39.80	1	2,190	0.05%
2024/03/26	3	40.28	0	0.00	40.20	3	2,178	0.14%
2024/03/25	5	41.50	0	0.00	41.25	5	2,156	0.23%
2024/03/22	13	42.31	0	0.00	42.20	13	2,142	0.61%
2024/03/21	22	43.97	0	0.00	43.75	22	2,125	1.03%
2024/03/20	22	44.80	0	0.00	44.80	22	2,110	1.04%
2024/03/18	2	43.00	2	43.03	43.15	0	2,070	0.00%
2024/03/15	6	42.18	3.9	42.21	41.70	2.1	2,044	0.10%
2024/03/14	5	39.06	2.1	39.27	40.10	2.9	1,976	0.15%
2024/03/13	12	39.55	0	0.00	39.50	12	1,888	0.64%
2024/03/12	34	44.46	1	47.70	43.85	33	1,809	1.82%
2024/03/11	13	50.18	2	48.55	48.70	11	1,745	0.63%
2024/03/08	50	52.24	1	51.60	50.30	49	1,690	2.90%
2024/03/07	32	52.56	0	0.00	52.50	32	1,637	1.95%
2024/03/06	16	52.85	7	55.00	53.90	9	1,600	0.56%
2024/03/05	2	52.95	1	52.80	53.50	1	1,540	0.06%
2024/03/01	16	49.47	2	49.13	49.55	14	1,462	0.96%
2024/02/29	6	49.40	7	50.06	50.30	-1	1,423	-0.07%
2024/02/27	17	47.91	3	47.92	48.75	14	1,359	1.03%
2024/02/26	7	47.45	19	46.61	47.70	-12	1,285	-0.93%
2024/02/23	9	47.46	6	48.68	47.50	3	1,220	0.25%
2024/02/22	0	0.00	140.1	45.48	45.40	-140.1	1,102	-12.70%	大賣/鉅額交易
2024/02/21	5	43.63	19	44.57	45.25	-14	1,011	-1.38%
2024/02/20	0	41.60	0	0.00	41.20	0	907	0.00%
2024/02/19	1	40.35	0	0.00	40.60	1	885	0.11%
2024/02/16	3	40.70	3	41.03	40.25	0	856	0.00%
2024/02/15	5	41.19	4	41.33	40.95	1	830	0.12%
2024/02/05	38	39.38	24	38.77	39.60	14	772	1.81%
2024/02/02	2	39.30	16	39.57	38.50	-14	704	-1.99%
2024/02/01	17	41.38	4	40.95	40.10	13	664	1.96%
2024/01/31	1	40.20	15	39.19	40.10	-14	609	-2.30%
2024/01/30	13	42.17	21	41.74	40.40	-8	543	-1.47%
2024/01/29	0	0.00	2	41.15	41.15	-2	305	-0.65%
2024/01/26	0	0.00	7	36.91	37.45	-7	280	-2.49%
2024/01/25	1	34.40	0	0.00	34.05	1	243	0.41%
2024/01/24	3	34.83	0	0.00	33.75	3	223	1.34%
2024/01/23	1	33.65	0	0.00	33.75	1	201	0.50%
2024/01/16	1	35.25	0	0.00	35.10	1	180	0.55%
2024/01/12	0	0.00	3	36.30	35.95	-3	182	-1.64%
2024/01/11	1	36.65	3	36.83	36.55	-2	182	-1.09%
2024/01/08	0	0.00	4	36.75	36.75	-4	186	-2.15%
2024/01/05	0	0.00	13	35.90	36.00	-13	187	-6.92%
2024/01/03	2	36.95	2	36.65	36.80	0	187	0.00%
2023/12/27	2	37.00	0	0.00	36.60	2	181	1.10%
2023/12/25	10	37.05	0	0.00	36.30	10	175	5.70%
2023/12/22	0	0.00	1	35.50	35.30	-1	167	-0.60%
2023/12/21	0	0.00	2	35.20	35.10	-2	165	-1.21%
2023/12/12	0	0.00	5	33.20	33.70	-5	180	-2.77%
2023/12/07	1	32.75	0	0.00	32.95	1	212	0.47%
2023/12/01	0	0.00	0.1	32.02	32.20	-0.1	325	-0.03%
2023/11/30	1	31.90	0	0.00	31.90	1	328	0.30%
2023/11/29	0	31.80	0	0.00	31.85	0	337	0.00%
2023/11/28	0	0.00	5	32.45	32.15	-5	358	-1.40%
2023/11/27	1	32.60	0	0.00	32.45	1	382	0.26%
2023/11/16	1	33.20	0	0.00	32.65	1	428	0.23%
2023/11/15	0	0.00	1	32.10	32.00	-1	431	-0.23%
2023/11/07	0	0.00	9	31.75	31.80	-9	462	-1.94%
2023/11/01	0	0.00	26	31.55	32.80	-26	469	-5.54%
2023/10/31	0	0.00	5	31.60	31.90	-5	469	-1.07%
2023/10/23	2	32.00	0	0.00	31.85	2	499	0.40%
2023/10/20	2	32.40	0	0.00	33.00	2	497	0.40%
2023/10/18	2	34.50	0	0.00	34.10	2	494	0.40%
2023/10/12	0	0.00	7	35.50	35.50	-7	498	-1.40%
2023/10/11	1	35.50	0	0.00	35.50	1	491	0.20%
2023/10/05	0	0.00	1	35.30	35.20	-1	496	-0.20%
2023/10/03	10	35.45	0	0.00	35.40	10	502	1.99%
2023/10/02	0	0.00	2	35.25	35.05	-2	503	-0.40%
2023/09/27	0	0.00	1	34.50	34.45	-1	509	-0.20%
2023/09/26	0	0.00	1	34.30	34.45	-1	512	-0.20%
2023/09/25	1	34.60	0	0.00	34.30	1	527	0.19%
2023/09/21	5	34.00	10	33.62	34.05	-5	534	-0.94%
2023/09/20	5	33.90	0	0.00	34.15	5	541	0.92%
2023/09/19	21	33.45	0	0.00	33.60	21	555	3.78%
2023/09/18	1	34.70	0	0.00	34.05	1	556	0.18%
2023/09/14	5	34.77	0	0.00	34.80	5	556	0.90%
2023/09/13	1	35.00	0	0.00	35.35	1	558	0.18%
2023/09/12	2	37.52	0.3	38.50	36.75	1.7	553	0.30%
2023/09/11	13	37.83	0	0.00	38.00	13	551	2.36%
2023/09/08	8	39.03	2	41.00	39.00	6	557	1.08%
2023/09/07	12	39.54	1	39.50	39.80	11	500	2.20%
2023/09/06	2	39.13	0	0.00	39.45	2	505	0.40%
2023/09/05	16	38.49	0	0.00	38.65	16	500	3.19%
2023/09/04	3	38.45	1	38.40	38.65	2	499	0.40%
2023/09/01	29	38.08	1	38.50	38.40	28	497	5.63%
2023/08/31	2	38.35	7	38.40	38.25	-5	483	-1.03%
2023/08/30	16	35.53	0	0.00	35.70	16	464	3.45%
2023/08/29	1	35.65	2	35.30	35.50	-1	462	-0.22%
2023/08/28	11	35.60	1	36.00	35.65	10	460	2.17%
2023/08/25	1	35.30	1	35.40	35.40	0	456	0.00%
2023/08/24	31	35.13	9	35.46	35.40	22	453	4.85%
2023/08/23	34	35.11	1	35.40	35.35	33	452	7.29%
2023/08/22	15	35.03	9	34.82	35.05	6	450	1.33%
2023/08/21	1	34.75	9	34.72	34.50	-8	444	-1.80%
2023/08/18	2	33.75	0	0.00	34.00	2	442	0.45%
2023/08/17	5	34.00	5	34.52	34.00	0	453	0.00%
2023/08/16	25	33.88	1	33.85	33.90	24	453	5.29%
2023/08/11	11	32.00	0	0.00	32.00	11	450	2.44%
2023/08/08	4	32.30	0	0.00	32.00	4	475	0.84%
2023/08/07	1	32.70	0	0.00	32.75	1	476	0.21%
2023/07/31	2	33.45	3	33.27	33.30	-1	476	-0.21%
2023/07/27	0	0.00	2	33.18	32.85	-2	467	-0.43%
2023/07/26	0	0.00	3	33.00	32.50	-3	467	-0.64%
2023/07/18	0	0.00	1	31.70	31.70	-1	483	-0.21%
2023/07/17	1	31.80	0	0.00	31.85	1	489	0.20%
2023/07/14	0	0.00	6	31.86	32.00	-6	494	-1.21%
2023/07/10	10	32.80	1	32.90	32.60	9	484	1.86%
2023/07/07	0	0.00	20	33.13	33.10	-20	481	-4.15%
2023/07/06	4	33.66	0	0.00	33.75	4	478	0.84%
2023/07/04	0	0.00	10	33.50	33.60	-10	469	-2.13%
2023/07/03	1	33.90	5	34.56	33.95	-4	465	-0.86%
2023/06/28	5	33.83	0	0.00	33.40	5	444	1.12%
2023/06/19	2	32.58	0	0.00	32.65	2	397	0.50%
2023/06/16	10	33.98	0	0.00	33.35	10	389	2.57%
2023/06/14	0	0.00	7	35.04	34.90	-7	373	-1.87%
2023/06/13	0	0.00	12	34.85	34.50	-12	362	-3.31%
2023/06/08	1	32.45	0	0.00	32.10	1	326	0.31%
2023/06/06	0	0.00	6	33.18	33.00	-6	331	-1.81%
2023/06/05	0	0.00	1	33.00	32.65	-1	334	-0.30%
2023/05/31	0	0.00	5	31.90	31.85	-5	348	-1.44%
2023/05/30	0	0.00	1	32.10	31.60	-1	350	-0.29%
2023/05/29	0	0.00	1	32.05	31.80	-1	351	-0.28%
2023/05/24	0.3	33.20	1	32.90	32.80	-0.8	375	-0.20%
2023/05/23	0.1	32.71	1	33.05	32.95	-0.9	448	-0.21%
2023/05/22	5	32.05	0	0.00	32.00	5	447	1.12%
2023/05/17	0	0.00	1	32.20	32.15	-1	434	-0.23%
2023/05/16	7	30.73	0	0.00	32.15	7	427	1.64%
2023/05/11	11	29.23	0	0.00	29.50	11	423	2.60%
2023/05/09	10	30.34	0	0.00	30.05	10	452	2.21%
2023/05/04	1	31.95	0	0.00	31.95	1	510	0.20%
2023/04/28	1	32.10	1	31.25	31.25	0	510	0.00%
2023/04/27	0	0.00	20	31.80	32.00	-20	497	-4.02%
2023/04/19	0	0.00	2	31.03	31.45	-2	466	-0.43%
2023/03/31	0	0.00	1	30.30	30.30	-1	444	-0.22%
2023/03/30	1	30.65	1	30.75	30.60	0	443	0.00%
2023/03/22	0	29.75	0	0.00	29.75	0	438	0.00%
2023/03/17	0	0.00	6	29.57	29.00	-6	439	-1.36%
2023/03/09	1	30.40	4	31.44	30.70	-3	430	-0.70%
2023/03/08	4	30.04	0	0.00	30.05	4	421	0.95%
2023/03/07	0	31.35	0	0.00	30.85	0	412	0.00%
2023/03/03	2	31.63	5	31.69	31.45	-3	391	-0.77%
2023/03/02	1	31.85	4	31.81	31.85	-3	386	-0.78%
2023/03/01	1	32.40	0	0.00	32.40	1	381	0.26%
2023/02/24	2	33.33	0	0.00	33.00	2	378	0.53%
2023/02/23	1	33.85	0	0.00	34.05	1	369	0.27%
2023/02/22	2	34.68	0	0.00	34.30	2	360	0.55%
2023/02/21	42	35.09	3	35.88	34.55	39	336	11.60%
2023/02/16	1	31.50	0	0.00	31.80	1	241	0.41%
2023/02/15	0	0.00	1	31.95	31.85	-1	240	-0.42%
2023/02/14	3	31.82	0	0.00	31.60	3	240	1.25%
2023/02/13	4	32.34	0	0.00	32.20	4	239	1.67%
2023/02/10	2	32.70	0	0.00	33.20	2	233	0.86%
2023/02/09	2	32.13	3	33.02	33.00	-1	226	-0.44%
2023/02/08	23	32.81	0	0.00	32.55	23	214	10.75%
2023/02/07	9	32.01	0	0.00	32.00	9	189	4.74%
2023/02/06	18	31.68	0	0.00	32.00	18	179	10.04%
2023/02/03	20	30.64	10	30.65	30.55	10	141	7.09%
2023/01/30	0	0.00	1	27.25	27.50	-1	108	-0.92%
2023/01/11	0.1	26.50	0	0.00	26.90	0.1	102	0.10%
2022/12/28	2	26.75	0	0.00	27.10	2	109	1.83%
2022/12/27	1	27.05	0	0.00	27.10	1	109	0.91%
2022/12/08	0	0.00	0.2	28.00	27.55	-0.2	109	-0.14%
2022/12/07	0	0.00	0.2	26.90	27.00	-0.2	106	-0.14%
2022/12/05	2	28.75	2	29.10	28.80	0	98	0.00%
2022/11/30	0	0.00	1	27.35	27.30	-1	89	-1.12%
2022/11/02	0	0.00	1	27.15	27.00	-1	76	-1.30%
2022/10/31	0	24.95	0	0.00	25.20	0	72	0.00%
2022/10/26	0.1	25.00	0	0.00	25.00	0.1	93	0.09%
2022/10/25	0	25.90	1	25.05	25.00	-1	99	-0.99%
2022/10/24	0	25.90	0	0.00	25.05	0	101	0.01%
2022/10/21	0	26.15	1	24.90	25.00	-1	101	-0.98%
2022/10/20	0	0.00	1	24.90	24.85	-1	100	-0.99%
2022/09/29	0.2	25.00	0	0.00	24.60	0.2	113	0.18%
2022/09/28	0	0.00	1	24.95	24.50	-1	115	-0.87%
2022/09/26	0	0.00	1	24.05	24.50	-1	115	-0.87%
2022/09/08	1	26.05	0	0.00	25.95	1	132	0.75%
2022/09/05	1	26.60	0	0.00	26.65	1	136	0.73%
2022/08/30	1	26.30	0	0.00	26.30	1	138	0.72%
2022/08/23	2	26.40	20	26.21	26.40	-18	141	-12.70%
2022/08/19	1	26.95	0	0.00	26.95	1	141	0.71%
2022/08/18	0	0.00	4	26.89	27.10	-4	142	-2.80%
2022/08/17	5	26.91	10	26.91	26.85	-5	142	-3.51%
2022/08/16	0	0.00	5	26.90	26.95	-5	143	-3.48%
2022/08/15	0	0.00	30	27.39	27.45	-30	145	-20.66%
2022/08/05	1	28.45	0	0.00	28.30	1	172	0.58%
2022/07/27	0	0.00	5	26.47	26.55	-5	167	-2.99%
2022/07/13	0	0.00	0.1	26.40	26.10	-0.1	186	-0.04%
2022/07/11	0	0.00	8	25.57	26.00	-8	185	-4.32%
2022/07/08	0	0.00	7	25.96	25.85	-7	187	-3.74%
2022/07/07	20	26.40	15	26.72	26.40	5	185	2.69%
2022/06/09	1	26.85	0	0.00	26.85	1	247	0.40%
2022/05/12	1	23.30	0	0.00	23.30	1	268	0.37%
2022/05/09	1	25.20	0	0.00	25.20	1	261	0.38%
2022/04/27	1	26.30	4	26.79	26.30	-3	303	-0.99%
2022/04/13	0.1	29.95	0	0.00	30.00	0.1	549	0.02%
2022/04/12	0	30.95	0	0.00	30.20	0	551	0.00%
2022/04/11	0	31.00	0	0.00	29.35	0	552	0.00%
2022/04/08	0	30.90	0	0.00	29.15	0	550	0.00%
2022/04/07	1	28.75	3	28.85	28.75	-2	550	-0.36%
2022/04/06	0	34.00	0	0.00	30.75	0	539	0.00%
2022/04/01	1	32.00	0	0.00	32.00	1	532	0.19%
2022/03/28	0	35.45	0	0.00	35.00	0	532	0.00%
2022/03/07	6	32.32	1	32.50	32.40	5	759	0.66%
2022/02/25	3	33.55	0	0.00	33.45	3	799	0.38%
2022/02/24	2	33.25	1	34.00	33.25	1	805	0.12%
2022/02/23	0	0.00	1	34.95	35.05	-1	801	-0.12%
2022/02/22	2	34.80	0	0.00	34.85	2	807	0.25%
2022/02/18	1	35.80	0	0.00	35.60	1	845	0.12%
2022/02/15	2	36.18	2	36.18	35.90	0	877	0.00%
2022/02/14	9	35.41	2	35.20	35.20	7	878	0.80%
2022/02/11	1	36.80	0	0.00	36.70	1	880	0.11%
2022/02/09	1	37.00	0	0.00	37.00	1	901	0.11%
2022/02/07	5	36.34	0	0.00	36.95	5	913	0.55%
2022/01/26	4	35.21	1	35.20	35.05	3	923	0.32%
2022/01/25	1	35.50	0	0.00	35.65	1	954	0.10%
2022/01/24	0	0.00	1	34.70	36.00	-1	980	-0.10%
2022/01/21	4	36.09	0	0.00	35.65	4	1,002	0.40%
2022/01/20	7	36.63	1	36.90	36.40	6	1,044	0.57%
2022/01/17	1	38.05	1	37.95	37.70	0	1,098	0.00%
2022/01/14	7	37.89	0	0.00	37.90	7	1,139	0.61%
2022/01/12	1	39.70	0	0.00	39.05	1	1,258	0.08%
2022/01/11	20	42.30	20	42.19	40.00	0	1,312	0.00%
2022/01/10	5	40.44	4	39.34	41.00	1	1,321	0.08%
2022/01/06	2	37.50	0	0.00	37.90	2	1,454	0.14%
2022/01/05	0	0.00	4	37.90	37.90	-4	1,816	-0.22%
2022/01/04	1	38.40	0	0.00	38.15	1	1,926	0.05%
2022/01/03	3	38.38	2	37.95	38.25	1	2,071	0.05%
2021/12/30	1	37.90	1	37.90	37.90	0	2,177	0.00%
2021/12/27	0	0.00	1	37.90	37.90	-1	2,255	-0.04%
2021/12/22	0	0.00	4	37.64	37.55	-4	2,412	-0.17%
2021/12/21	0	0.00	2	37.78	38.00	-2	2,401	-0.08%
2021/12/20	1	38.00	0	0.00	37.80	1	2,398	0.04%
2021/12/17	5	40.14	0	0.00	40.05	5	2,367	0.21%
2021/12/16	0	0.00	4	40.10	39.90	-4	2,343	-0.17%
2021/12/15	22	41.30	7	41.04	40.50	15	2,318	0.65%
2021/12/14	1	40.70	33	39.56	40.60	-32	2,264	-1.41%
2021/12/13	0	0.00	10	37.45	39.60	-10	2,210	-0.45%
2021/12/10	0	0.00	1	37.00	37.40	-1	2,193	-0.05%
2021/12/03	2	37.50	0	0.00	37.65	2	2,237	0.09%
2021/12/02	5	39.20	5	38.20	37.50	0	2,238	0.00%
2021/12/01	3	38.20	0	0.00	38.10	3	2,225	0.13%
2021/11/26	0	0.00	25	37.33	36.90	-25	2,235	-1.12%
2021/11/25	15	38.57	2	38.30	37.75	13	2,231	0.58%
2021/11/24	10	38.00	0	0.00	38.30	10	2,225	0.45%
2021/11/23	2	36.60	0	0.00	36.60	2	2,209	0.09%
2021/11/22	2	37.50	1	37.35	37.35	1	2,205	0.05%
2021/11/19	1	37.50	0	0.00	37.20	1	2,206	0.05%
2021/11/18	7	37.14	3	37.27	36.80	4	2,202	0.18%
2021/11/17	5	38.09	2	37.93	37.85	3	2,177	0.14%
2021/11/15	1	38.00	0	0.00	37.90	1	2,155	0.05%
2021/11/12	3	38.63	0	0.00	38.35	3	2,150	0.14%
2021/11/11	0	0.00	1	39.00	39.10	-1	2,152	-0.05%
2021/11/09	8	41.23	1	41.00	40.65	7	2,153	0.33%
2021/11/08	0	0.00	1	39.60	40.05	-1	2,140	-0.05%
2021/11/03	2	39.73	1	40.00	39.45	1	2,124	0.05%
2021/11/02	5	39.00	1	39.05	39.00	4	2,110	0.19%
2021/11/01	3	40.93	2	41.68	40.75	1	2,074	0.05%
2021/10/29	0	0.00	21	42.99	42.60	-21	2,046	-1.03%
2021/10/28	3	42.83	3	42.42	43.55	0	2,020	0.00%
2021/10/26	14	41.22	5	41.65	40.85	9	1,958	0.46%
2021/10/25	0	0.00	1	41.00	42.40	-1	1,924	-0.05%
2021/10/22	10	42.64	15	43.44	41.80	-5	1,893	-0.26%
2021/10/21	22	43.96	22	44.47	42.50	0	1,850	0.00%
2021/10/20	8	45.25	1	46.70	45.00	7	1,799	0.39%
2021/10/19	8	44.45	11	45.41	44.85	-3	1,730	-0.17%
2021/10/18	14	45.62	30	45.70	46.00	-16	1,659	-0.96%
2021/10/15	8	42.24	35	42.20	43.70	-27	1,520	-1.78%
2021/10/14	20	41.78	14	42.80	40.90	6	1,457	0.41%
2021/10/13	47	43.85	34.1	45.13	43.70	12.9	1,336	0.96%
2021/10/12	6	41.60	112	42.17	43.50	-106	972	-10.90%	大賣/鉅額交易
2021/10/08	38	42.04	45	42.13	39.55	-7	862	-0.81%
2021/10/07	28	41.40	34	40.46	41.85	-6	721	-0.83%
2021/10/06	12	36.30	11	38.30	38.30	1	627	0.16%
2021/10/04	12	35.53	8	37.04	34.75	4	593	0.67%
2021/10/01	33	39.48	13	39.32	37.40	20	573	3.49%
2021/09/30	59	36.86	68	37.03	37.65	-9	457	-1.97%
2021/09/29	0	0.00	2	34.40	34.25	-2	422	-0.47%
2021/09/16	0	0.00	10	33.91	33.65	-10	479	-2.08%
2021/09/15	10	35.00	0	0.00	34.20	10	492	2.03%
2021/09/14	0	0.00	14	35.30	34.60	-14	511	-2.74%
2021/09/10	7	34.54	8	35.51	34.00	-1	589	-0.17%
2021/09/09	2	32.70	0	0.00	32.60	2	554	0.36%
2021/09/08	5	32.50	0	0.00	32.20	5	562	0.89%
2021/09/07	1	33.55	0	0.00	33.25	1	573	0.17%
2021/09/06	5	34.00	0	0.00	33.80	5	605	0.83%
2021/09/03	5	34.80	0	0.00	34.75	5	689	0.73%
2021/09/02	5	35.00	0	0.00	34.80	5	746	0.67%
2021/08/30	0	0.00	6	35.42	35.45	-6	751	-0.80%
2021/08/27	5	34.30	4	34.99	34.90	1	750	0.13%
2021/08/26	5	35.15	0	0.00	35.25	5	749	0.67%
2021/08/19	1	33.90	0	0.00	33.75	1	753	0.13%
2021/08/18	1	35.00	0	0.00	35.10	1	752	0.13%
2021/08/17	1	34.70	0	0.00	34.80	1	750	0.13%
2021/08/16	1	35.80	0	0.00	34.10	1	742	0.13%
2021/08/12	1	33.10	0	0.00	33.25	1	727	0.14%
2021/08/06	0	0.00	2	34.68	35.05	-2	743	-0.27%
2021/07/30	1	35.10	1	34.85	34.50	0	797	0.00%
2021/07/28	1	35.05	0	0.00	35.00	1	806	0.12%
2021/07/26	1	38.15	1	37.30	37.35	0	822	0.00%
2021/07/23	2	35.75	2	34.35	36.00	0	813	0.00%
2021/07/20	11	36.02	0	0.00	36.15	11	812	1.35%
2021/07/14	1	36.60	0	0.00	36.45	1	864	0.12%
2021/07/13	10	38.16	0	0.00	37.25	10	863	1.16%
2021/07/12	2	39.43	15	40.00	39.00	-13	851	-1.53%
2021/07/09	1	39.05	10	39.20	38.90	-9	842	-1.07%
2021/07/08	0	0.00	1	39.35	38.95	-1	842	-0.12%
2021/07/07	2	38.60	3	38.85	38.25	-1	844	-0.12%
2021/07/05	0	0.00	1	38.00	39.00	-1	853	-0.12%
2021/07/01	0	0.00	6	36.68	36.50	-6	853	-0.70%
2021/06/29	1	37.00	1	37.25	37.00	0	867	0.00%
2021/06/28	0	0.00	5	38.90	38.30	-5	867	-0.58%
2021/06/25	2	39.43	7.1	39.83	39.40	-5.1	879	-0.58%
2021/06/24	2	39.73	0	0.00	39.30	2	875	0.23%
2021/06/23	1	38.90	5	40.10	38.90	-4	876	-0.46%
2021/06/22	4	40.73	1	40.50	39.60	3	858	0.35%
2021/06/21	1	35.80	1	38.20	38.20	0	793	0.00%
2021/06/18	1	35.10	2	34.63	34.75	-1	777	-0.13%
2021/06/17	2	35.95	0	0.00	35.60	2	777	0.26%
2021/06/16	6	36.60	3	36.85	35.90	3	775	0.39%
2021/06/15	4	38.25	7	37.60	37.65	-3	769	-0.39%
2021/06/11	16	38.57	4.1	39.02	38.40	11.9	745	1.60%
2021/06/10	17	34.71	6.1	36.00	36.30	10.9	669	1.63%
2021/06/09	0	0.00	1	33.00	33.00	-1	617	-0.16%
2021/06/07	1	29.65	3	30.62	30.10	-2	653	-0.31%
2021/06/04	1	30.45	0	0.00	30.40	1	655	0.15%
2021/06/03	1	30.65	0	0.00	30.95	1	662	0.15%
2021/06/02	1	30.65	1	31.40	30.40	0	671	0.00%
2021/06/01	1	31.50	0	0.00	31.55	1	671	0.15%
2021/05/31	0	0.00	1	31.55	31.45	-1	679	-0.15%
2021/05/28	2	31.90	0	0.00	31.80	2	686	0.29%
2021/05/27	1	32.05	0	0.00	31.85	1	697	0.14%
2021/05/26	0	0.00	5	32.85	32.05	-5	711	-0.70%
2021/05/25	4	33.16	1	33.50	33.10	3	724	0.41%
2021/05/24	1	32.65	0	0.00	32.60	1	750	0.13%
2021/05/18	0	0.00	5	31.45	31.30	-5	882	-0.57%
2021/05/17	1	28.60	0	0.00	28.65	1	886	0.11%
2021/05/14	5	30.80	0	0.00	30.95	5	885	0.56%
2021/05/13	0.1	29.50	5	31.70	32.60	-4.9	881	-0.56%
2021/05/12	32.1	32.21	1	32.50	31.50	31.1	873	3.56%
2021/05/11	46.1	35.78	1	35.65	34.95	45.1	850	5.30%
2021/05/10	29	37.97	1	38.00	37.70	28	836	3.35%
2021/05/07	1	37.60	0	0.00	38.30	1	836	0.12%
2021/05/05	0	0.00	3	38.20	37.70	-3	839	-0.36%
2021/05/04	16	38.09	0	0.00	36.85	16	842	1.90%
2021/05/03	41	39.02	0	0.00	38.90	41	851	4.81%
2021/04/29	2	39.93	1	39.80	39.90	1	852	0.12%
2021/04/28	10	40.75	0	0.00	40.15	10	855	1.17%
2021/04/27	23	40.16	1	41.60	41.20	22	859	2.56%
2021/04/26	1	40.15	1	39.95	40.00	0	856	0.00%
2021/04/23	0	0.00	2	40.10	40.00	-2	859	-0.23%
2021/04/22	5	39.85	0	0.00	40.00	5	862	0.58%
2021/04/21	8	41.69	2	41.35	41.40	6	844	0.71%
2021/04/20	15	42.21	9	42.96	41.60	6	844	0.71%
2021/04/19	0	0.00	3	43.40	43.20	-3	841	-0.36%
2021/04/16	1	44.15	0	0.00	44.15	1	842	0.12%
2021/04/14	2	43.90	1	43.80	43.30	1	864	0.12%
2021/04/13	1	45.05	0	0.00	44.10	1	872	0.11%
2021/04/12	0	0.00	1	46.05	45.80	-1	875	-0.11%
2021/04/09	3	44.90	9	44.98	44.80	-6	897	-0.67%
2021/04/08	1	45.70	0	0.00	45.70	1	911	0.11%
2021/04/07	1	47.70	1	47.40	46.50	0	923	0.00%
2021/04/06	0	0.00	2	47.25	47.25	-2	947	-0.21%
2021/04/01	1	44.45	10	44.64	44.80	-9	966	-0.93%
2021/03/31	1	45.00	6	45.17	45.05	-5	974	-0.51%
2021/03/30	8	45.66	5	46.05	45.75	3	984	0.30%
2021/03/29	3	47.85	1	49.05	47.80	2	989	0.20%
2021/03/26	2	48.43	7	48.27	48.20	-5	1,029	-0.49%
2021/03/25	0	0.00	1	46.00	45.60	-1	1,057	-0.09%
2021/03/24	3	45.55	0	48.90	45.55	3	1,076	0.28%
2021/03/23	2	46.33	1	47.85	45.50	1	1,117	0.09%
2021/03/22	3	46.97	1	47.30	46.65	2	1,139	0.18%
2021/03/19	0	0.00	4.2	47.26	46.85	-4.2	1,151	-0.37%
2021/03/18	2	48.43	0	49.80	48.00	2	1,156	0.17%
2021/03/17	0	0.00	11	48.59	48.10	-11	1,158	-0.95%
2021/03/16	0	0.00	1	48.30	48.35	-1	1,162	-0.09%
2021/03/15	2	47.08	0	0.00	46.80	2	1,159	0.17%
2021/03/12	2	48.10	0.2	47.50	47.35	1.9	1,170	0.16%
2021/03/11	7	44.69	1.5	48.15	48.15	5.5	1,172	0.47%
2021/03/09	0	0.00	17	41.36	43.50	-17	1,178	-1.44%
2021/03/08	2	42.75	21	42.33	42.15	-19	1,191	-1.59%
2021/03/05	1	43.55	1	43.90	43.85	0	1,222	0.00%
2021/03/04	1	43.55	1	43.75	44.25	0	1,260	0.00%
2021/03/03	0	0.00	2	42.28	42.50	-2	1,273	-0.16%
2021/03/02	10	43.35	3	42.00	42.25	7	1,272	0.55%
2021/02/26	10	43.58	6	43.73	43.00	4	1,280	0.31%
2021/02/25	3	45.27	0	0.00	45.05	3	1,279	0.23%
2021/02/24	37	46.99	14	47.57	46.15	23	1,279	1.80%
2021/02/23	26	51.20	8	51.10	49.05	18	1,269	1.42%
2021/02/22	13	48.88	3	48.45	49.05	10	1,230	0.81%
2021/02/19	11	42.04	7	44.60	44.60	4	1,230	0.33%
2021/02/18	1	40.35	2	40.80	40.55	-1	1,245	-0.08%
2021/02/17	1	40.05	1	40.95	40.95	0	1,308	0.00%
2021/02/05	2	40.05	0	0.00	40.10	2	1,325	0.15%
2021/02/03	3	38.80	0	0.00	38.80	3	1,387	0.22%
2021/01/29	10	38.70	0	0.00	38.60	10	1,464	0.68%
2021/01/28	6	38.53	0	0.00	38.40	6	1,486	0.40%
2021/01/27	8	39.35	0	0.00	39.20	8	1,499	0.53%
2021/01/26	2	40.18	0	0.00	39.85	2	1,510	0.13%
2021/01/25	26	41.23	2	40.08	41.30	24	1,536	1.56%
2021/01/22	1	37.70	5	37.50	39.70	-4	1,534	-0.26%
2021/01/21	12	37.87	0	0.00	37.45	12	1,530	0.78%
2021/01/20	5	39.00	0	0.00	38.10	5	1,533	0.33%
2021/01/19	0	0.00	1	40.45	39.85	-1	1,546	-0.06%
2021/01/18	0	0.00	5	38.54	40.30	-5	1,561	-0.32%
2021/01/15	1	39.05	2	39.50	39.05	-1	1,576	-0.06%
2021/01/14	1	39.90	2	39.88	39.80	-1	1,580	-0.06%
2021/01/13	2	40.45	0	0.00	40.50	2	1,584	0.13%
2021/01/11	5	40.00	31	40.70	40.20	-26	1,574	-1.65%
2021/01/08	21	40.80	1	41.20	41.10	20	1,608	1.24%
2021/01/06	0	0.00	1	40.20	39.55	-1	1,648	-0.06%
2021/01/05	3	41.57	0	0.00	41.30	3	1,656	0.18%
2021/01/04	5	41.51	7	40.06	42.00	-2	1,664	-0.12%
2020/12/31	0	0.00	4	41.90	41.35	-4	1,640	-0.24%
2020/12/30	27	42.39	2	42.00	43.50	25	1,634	1.53%
2020/12/29	8	41.77	17	41.24	41.40	-9	1,639	-0.55%
2020/12/28	1	42.75	42	42.38	43.50	-41	1,630	-2.52%
2020/12/25	3	44.35	0	0.00	44.00	3	1,598	0.19%
2020/12/24	29	46.33	0	0.00	45.30	29	1,590	1.82%
2020/12/23	15	46.53	0	0.00	46.55	15	1,583	0.95%
2020/12/22	0	0.00	52	47.24	49.25	-52	1,579	-3.29%
2020/12/21	22	45.04	79	45.52	44.80	-57	1,548	-3.68%
2020/12/18	11	48.68	0	0.00	48.20	11	1,520	0.72%
2020/12/17	3	49.07	0	0.00	49.70	3	1,514	0.20%
2020/12/16	7	51.00	0	0.00	51.00	7	1,493	0.47%
2020/12/15	1	54.70	1	53.90	52.60	0	1,513	0.00%
2020/12/14	2	55.40	0	0.00	55.00	2	1,504	0.13%
2020/12/11	2	55.20	1	55.10	54.80	1	1,507	0.07%
2020/12/10	4	56.03	0	0.00	55.30	4	1,527	0.26%
2020/12/09	2	56.90	7	57.27	56.60	-5	1,546	-0.32%
2020/12/08	6	55.97	2	57.40	57.70	4	1,568	0.26%
2020/12/07	12	56.31	15	55.29	56.20	-3	1,575	-0.19%
2020/12/04	10	59.46	0	0.00	56.80	10	1,567	0.64%
2020/12/03	2	60.65	9	59.52	58.80	-7	1,574	-0.44%
2020/12/02	1	62.70	6	62.28	61.80	-5	1,554	-0.32%
2020/12/01	5	61.28	128	61.35	62.10	-123	1,541	-7.98%	大賣/鉅額交易
2020/11/30	2	59.80	154	60.00	61.00	-152	1,508	-10.08%	大賣/鉅額交易
2020/11/27	2	58.60	2	58.45	58.70	0	1,468	0.00%
2020/11/26	1	55.90	5	56.24	56.20	-4	1,450	-0.28%
2020/11/25	3	56.57	6	56.35	56.40	-3	1,453	-0.21%
2020/11/24	0	0.00	3	54.50	54.50	-3	1,433	-0.21%
2020/11/23	1	54.50	115	55.19	54.50	-114	1,422	-8.02%	大賣/鉅額交易
2020/11/20	4	56.00	2	55.70	55.80	2	1,405	0.14%
2020/11/19	5	59.90	7	58.54	57.50	-2	1,393	-0.14%
2020/11/18	6	56.57	6	56.20	58.40	0	1,372	0.00%
2020/11/17	11	55.45	4	57.53	55.30	7	1,336	0.52%
2020/11/16	11	59.20	6	60.93	59.70	5	1,308	0.38%
2020/11/13	7	64.14	13	63.54	64.20	-6	1,246	-0.48%
2020/11/12	29	62.61	3	63.17	64.20	26	1,231	2.11%
2020/11/11	3	58.30	7	58.64	60.90	-4	1,226	-0.33%
2020/11/10	5	57.38	2	57.05	55.70	3	1,273	0.24%
2020/11/09	6	53.97	0	0.00	56.60	6	1,271	0.47%
2020/11/06	2	53.10	0	0.00	51.50	2	1,290	0.16%
2020/11/05	7	54.07	0	0.00	54.70	7	1,274	0.55%
2020/11/04	15	54.46	0	0.00	51.90	15	1,255	1.19%
2020/11/03	1	56.60	2	55.90	55.90	-1	1,244	-0.08%
2020/11/02	7	56.36	13	57.48	56.10	-6	1,240	-0.48%
2020/10/30	13	64.45	7	62.87	61.50	6	1,232	0.49%
2020/10/29	3	65.83	3	65.10	66.10	0	1,224	0.00%
2020/10/28	8	69.30	3	69.70	67.00	5	1,231	0.41%
2020/10/27	3	65.47	2	69.90	70.50	1	1,239	0.08%
2020/10/26	8	71.63	6	69.35	67.10	2	1,218	0.16%
2020/10/23	18	75.01	0	0.00	73.70	18	1,206	1.49%
2020/10/22	12	78.50	4	78.08	78.80	8	1,194	0.67%
2020/10/21	1	76.90	1	75.50	76.90	0	1,186	0.00%
2020/10/20	2	72.45	0	0.00	72.60	2	1,178	0.17%
2020/10/19	2	72.00	3	72.83	72.00	-1	1,173	-0.09%
2020/10/16	23	72.01	7	69.50	71.70	16	1,162	1.38%
2020/10/15	17	72.86	4	75.55	72.60	13	1,119	1.16%
2020/10/14	11	83.82	19	84.19	80.60	-8	1,111	-0.72%
2020/10/13	6	86.75	1	88.70	89.50	5	1,055	0.47%
2020/10/12	26	82.98	0	0.00	82.90	26	1,030	2.52%
2020/10/08	0	0.00	1	79.00	81.00	-1	1,013	-0.10%
2020/10/07	3	78.90	0	0.00	78.50	3	1,002	0.30%
2020/10/06	3	78.23	22	79.74	79.50	-19	989	-1.92%
2020/10/05	10	75.90	16	78.14	78.20	-6	974	-0.62%
2020/09/30	3	70.90	0	0.00	71.10	3	966	0.31%
2020/09/29	2	71.30	8	71.28	71.00	-6	964	-0.62%
2020/09/28	4	71.48	0	0.00	70.90	4	957	0.42%
2020/09/25	17	69.19	4	68.55	70.00	13	949	1.37%
2020/09/24	2	67.35	4	67.43	68.00	-2	932	-0.21%
2020/09/23	2	69.20	0	0.00	68.00	2	922	0.22%
2020/09/22	9	68.17	3	69.50	69.20	6	909	0.66%
2020/09/21	4	69.30	3	69.00	69.50	1	905	0.11%
2020/09/18	0	0.00	1	66.00	68.70	-1	882	-0.11%
2020/09/17	2	62.20	2	62.15	62.50	0	838	0.00%
2020/09/16	1	60.30	1	59.00	60.20	0	832	0.00%
2020/09/15	30	62.12	0	0.00	61.20	30	821	3.65%
2020/09/14	3	60.97	0	0.00	62.10	3	792	0.38%
2020/09/11	2	58.40	4	55.50	58.10	-2	763	-0.26%
2020/09/10	24	57.59	3	56.17	56.00	21	733	2.86%
2020/09/09	5	55.94	0	0.00	56.80	5	709	0.71%
2020/09/08	10	51.36	3	49.87	53.00	7	690	1.01%
2020/09/07	1	48.70	0	0.00	49.30	1	669	0.15%
2020/09/03	0	0.00	12	48.63	48.25	-12	659	-1.82%
2020/09/01	0	0.00	10	47.00	46.35	-10	653	-1.53%
2020/08/31	5	46.48	0	0.00	46.10	5	654	0.76%
2020/08/28	0	0.00	0.4	44.05	44.05	-0.4	644	-0.06%
2020/08/26	0	0.00	35	44.97	44.90	-35	647	-5.41%
2020/08/25	0	0.00	1	44.80	45.20	-1	650	-0.15%
2020/08/24	2	46.05	0	0.00	46.15	2	649	0.31%
2020/08/20	0	0.00	1	41.85	42.60	-1	686	-0.15%
2020/08/19	0	0.00	1	44.00	44.00	-1	679	-0.15%
2020/08/18	6	43.91	5	44.07	43.70	1	683	0.15%
2020/08/17	11	43.82	0	0.00	45.50	11	709	1.55%
2020/08/14	2	49.25	32	49.84	47.70	-30	690	-4.35%
2020/08/13	0	0.00	80	43.00	45.65	-80	630	-12.69%
2020/08/12	0	0.00	48	40.80	41.50	-48	606	-7.92%
2020/08/10	7	40.57	0	0.00	40.20	7	561	1.25%
2020/08/07	6	40.30	0	0.00	40.10	6	557	1.08%
2020/08/06	3	40.45	3	39.80	40.45	0	554	0.00%
2020/08/05	0	0.00	18	39.98	39.10	-18	556	-3.23%
2020/08/04	3	37.80	0	0.00	38.05	3	536	0.56%
2020/08/03	0	0.00	1	35.80	37.50	-1	535	-0.19%
2020/07/31	1	34.40	0	0.00	35.00	1	536	0.19%
2020/07/29	0	0.00	10	33.70	33.45	-10	579	-1.72%
2020/07/09	0	0.00	10	34.29	34.90	-10	645	-1.55%
2020/07/07	10	32.07	0	0.00	32.00	10	625	1.60%
2020/06/30	130	32.59	2	32.35	31.90	128	613	20.88%	大買/鉅額交易
2020/06/23	2	31.70	0	0.00	31.65	2	605	0.33%
2020/06/22	8	31.18	1	31.60	31.60	7	607	1.15%
2020/06/19	0	0.00	1	31.65	31.10	-1	608	-0.16%
2020/06/04	0	0.00	2	31.80	31.90	-2	644	-0.31%
2020/06/03	121	31.92	0	0.00	31.55	121	656	18.44%	大買/鉅額交易
2020/06/01	21	31.42	1	31.30	31.30	20	656	3.05%
2020/05/29	169	30.93	0	0.00	31.00	169	655	25.77%	大買/鉅額交易
2020/05/28	12	30.44	2	31.60	30.25	10	653	1.53%
2020/05/27	0	0.00	3	29.90	32.50	-3	634	-0.47%
2020/05/26	2	29.50	0	0.00	29.60	2	616	0.32%
2020/05/25	0	0.00	1	29.35	29.35	-1	616	-0.16%
2020/05/22	21	30.08	9	31.23	29.85	12	610	1.97%
2020/05/21	29	30.77	0	0.00	31.45	29	576	5.03%
2020/05/20	4	28.31	3	28.60	28.60	1	566	0.18%
2020/05/13	35	26.62	0	0.00	26.35	35	581	6.02%
2020/05/12	40	27.11	1	27.05	26.95	39	604	6.45%
2020/05/11	11	27.09	2	27.90	28.05	9	618	1.46%
2020/05/08	5	27.00	0	0.00	27.50	5	623	0.80%
2020/05/07	5	27.90	11	27.03	27.40	-6	617	-0.97%
2020/05/06	27	28.47	4	29.50	28.80	23	611	3.76%
2020/05/05	57	29.27	0	0.00	30.70	57	579	9.84%
2020/05/04	25	27.19	1	27.30	27.95	24	559	4.29%
2020/04/30	2	26.00	0	0.00	26.50	2	537	0.37%
2020/04/29	10	24.00	1	25.15	25.50	9	517	1.74%
2020/04/28	20	23.45	0	0.00	23.75	20	487	4.10%
2020/04/23	7	22.60	0	0.00	22.60	7	564	1.24%
2020/04/21	0	0.00	1	22.25	22.15	-1	571	-0.18%
2020/04/20	1	22.80	0	0.00	22.80	1	567	0.18%
2020/04/16	5	21.25	0	0.00	21.95	5	564	0.89%
2020/04/15	1	20.90	0	0.00	20.85	1	563	0.18%
2020/04/08	0	19.25	0	0.00	19.10	0	568	0.00%
2020/03/16	0	17.75	0	0.00	17.70	0	641	0.00%
2020/03/05	0	0.00	10	23.55	23.30	-10	698	-1.43%
2020/01/20	0	0.00	1	20.90	20.55	-1	662	-0.15%
2020/01/17	1	20.50	0	0.00	20.75	1	634	0.16%
2019/12/02	0	0.00	102	16.51	17.20	-102	510	-19.98%	大賣/鉅額交易
2019/11/01	0	0.00	3	11.60	12.15	-3	506	-0.59%
2019/10/31	0	0.00	1	11.10	11.05	-1	508	-0.20%
2019/10/17	0	0.00	20	11.30	11.30	-20	500	-4.00%
2019/09/25	0	0.00	1	11.40	11.40	-1	462	-0.22%
2019/09/23	0	0.00	10	11.40	11.20	-10	443	-2.25%
2019/09/20	5	12.05	0	0.00	12.00	5	420	1.19%
2019/09/19	5	11.80	0	0.00	11.85	5	382	1.31%
2019/09/06	2	9.90	0	0.00	9.90	2	312	0.64%
2019/09/05	0	0.00	2	10.15	9.97	-2	311	-0.64%
2019/09/03	2	9.92	0	0.00	9.78	2	302	0.66%
2019/08/15	0	0.00	1	11.70	11.25	-1	240	-0.42%
2019/08/14	1	10.95	9	11.12	11.40	-8	228	-3.50%
2019/08/13	1	10.20	0	0.00	10.60	1	200	0.50%
2019/08/06	0	0.00	14	10.19	9.88	-14	132	-10.58%
2019/08/02	0	0.00	20	8.52	8.52	-20	76	-26.01%
2019/06/19	10	7.98	0	0.00	7.95	10	64	15.39%
2019/06/11	5	7.93	0	0.00	8.01	5	62	7.95%
2019/05/23	2	7.70	0	0.00	7.90	2	88	2.26%
2019/05/22	4	7.80	0	0.00	7.92	4	87	4.56%
2019/05/21	8	7.90	0	0.00	7.94	8	87	9.13%
2019/05/16	5	7.90	0	0.00	7.90	5	90	5.53%
2019/05/15	6	7.99	0	0.00	7.99	6	90	6.63%
2019/05/07	5	8.00	0	0.00	8.15	5	92	5.42%
2019/04/29	16	8.08	0	0.00	8.03	16	93	17.03%
2019/04/26	5	8.15	0	0.00	8.22	5	95	5.24%
2019/04/25	5	8.15	0	0.00	8.36	5	95	5.24%
2019/04/19	1	8.14	0	0.00	8.26	1	92	1.08%
2019/04/18	5	8.15	0	0.00	8.20	5	94	5.31%
2019/04/17	6	8.13	0	0.00	8.18	6	94	6.35%
2019/04/16	12	8.10	0	0.00	8.10	12	93	12.77%
2019/04/12	5	8.05	0	0.00	7.95	5	90	5.52%
2019/03/08	0.1	8.68	0	0.00	8.68	0.1	121	0.05%
2019/03/07	0.1	8.70	0	0.00	8.72	0.1	120	0.08%
2019/03/05	0.1	8.50	0	0.00	8.97	0.1	119	0.08%
2019/03/04	0.1	8.98	0	0.00	9.00	0.1	117	0.09%
2019/02/15	0	0.00	2	7.99	8.00	-2	99	-2.02%
2018/12/12	0	0.00	1	9.00	8.94	-1	138	-0.72%
2018/11/13	5	7.81	0	0.00	7.66	5	160	3.12%
2018/10/30	0	0.00	1	7.47	7.30	-1	181	-0.55%
2018/10/29	1	7.33	0	0.00	7.40	1	182	0.55%
2018/10/26	0	0.00	1	7.86	7.74	-1	190	-0.52%
2018/10/24	1	7.87	1	8.05	7.88	0	198	0.00%
2018/10/23	1	7.88	0	0.00	8.08	1	204	0.49%
2018/10/03	1	10.05	0	0.00	9.96	1	309	0.32%
2018/10/02	14	10.33	6	10.40	10.40	8	313	2.55%
2018/10/01	0	0.00	1	10.10	9.99	-1	328	-0.30%
2018/09/26	0	0.00	2	9.65	9.60	-2	366	-0.55%
2018/09/25	0	0.00	3	9.03	9.50	-3	370	-0.81%
2018/09/18	1	8.70	0	0.00	8.97	1	379	0.26%
2018/09/11	0	0.00	3	9.01	9.10	-3	390	-0.77%
2018/09/05	1	10.00	0	0.00	10.00	1	395	0.25%
2018/08/27	5	10.40	1	10.55	10.55	4	430	0.93%
2018/08/24	1	10.40	0	0.00	10.40	1	430	0.23%
2018/08/01	0	0.00	1	12.50	12.50	-1	567	-0.18%
2018/07/18	1	11.65	0	0.00	11.85	1	654	0.15%
2018/06/05	1	16.70	0	0.00	16.95	1	1,327	0.08%
2018/05/02	5	17.30	0	0.00	17.30	5	1,469	0.34%
2018/04/27	0	0.00	4	18.31	18.45	-4	1,499	-0.27%
2018/04/26	4	19.13	0	0.00	18.25	4	1,490	0.27%
2018/04/25	0	0.00	10	19.60	19.85	-10	1,469	-0.68%
2018/04/23	20	20.65	0	0.00	19.90	20	1,430	1.40%
2018/04/18	0	0.00	2	19.50	20.00	-2	1,312	-0.15%
2018/03/31	0	0.00	2	17.05	17.30	-2	1,179	-0.17%
2018/03/08	0	0.00	13	17.26	16.90	-13	890	-1.46%
2018/02/09	1	16.20	0	0.00	17.40	1	867	0.12%
2018/02/07	1	20.30	0	0.00	19.95	1	851	0.12%
2018/02/06	13	19.80	0	0.00	19.80	13	856	1.52%
2018/02/05	2	22.00	0	0.00	22.00	2	846	0.24%
2018/01/11	2	25.20	0	0.00	24.80	2	905	0.22%
2018/01/02	0	0.00	1	33.55	33.15	-1	931	-0.11%