正德 (2641)-富邦-台南券商分點個股進出

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

正德

(2641)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

正德 (2641)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	19.81	1	19.85	19.85	4	2,489	0.16%
2024/11/21	2	19.98	25	20.04	19.95	-23	2,468	-0.93%
2024/11/20	20.1	20.08	6	19.93	19.85	14.1	2,447	0.57%
2024/11/19	11.1	20.06	8	20.13	20.20	3.1	2,403	0.13%
2024/11/18	7.3	20.18	6	20.22	20.10	1.3	2,371	0.05%
2024/11/15	13	20.24	8	20.30	20.15	5	2,329	0.21%
2024/11/14	3	20.00	2	19.90	19.90	1	2,288	0.04%
2024/11/13	24	20.01	7	20.13	20.00	17	2,248	0.76%
2024/11/12	19	20.36	4	20.20	20.25	15	2,141	0.70%
2024/11/11	0	0.00	3	19.55	19.60	-3	1,861	-0.16%
2024/11/08	1	19.00	0	0.00	19.00	1	1,797	0.06%
2024/11/07	2	19.13	1	19.20	19.10	1	1,819	0.05%
2024/11/06	2	19.00	2	19.05	18.90	0	1,821	0.00%
2024/11/04	3	18.92	20	18.95	18.85	-17	1,900	-0.89%
2024/11/01	3	18.63	0	0.00	18.95	3	1,989	0.15%
2024/10/30	1	18.70	0	0.00	18.55	1	2,001	0.05%
2024/10/29	0	0.00	7	18.55	18.55	-7	2,018	-0.35%
2024/10/25	2	18.65	0	0.00	18.80	2	2,032	0.10%
2024/10/24	2	18.65	0	0.00	18.55	2	2,048	0.10%
2024/10/23	0	0.00	3	18.80	18.80	-3	2,052	-0.15%
2024/10/22	10	18.90	0	0.00	18.85	10	2,074	0.48%
2024/10/18	0	0.00	21	18.87	18.75	-21	2,220	-0.95%
2024/10/16	22	18.81	2	18.80	18.75	20	2,270	0.88%
2024/10/15	2	18.88	6	18.83	18.80	-4	2,292	-0.17%
2024/10/14	1	18.90	1	18.80	18.90	0	2,346	0.00%
2024/10/11	13	18.95	0	0.00	18.85	13	2,391	0.54%
2024/10/09	4	19.08	12	19.12	18.90	-8	2,422	-0.33%
2024/10/08	1	19.35	0	0.00	19.30	1	2,429	0.04%
2024/10/07	1	19.45	1	19.50	19.50	0	2,501	0.00%
2024/10/04	4	19.59	3	19.48	19.55	1	2,630	0.04%
2024/10/01	8	20.31	6	20.35	20.20	2	2,665	0.08%
2024/09/30	23.3	20.44	2	20.35	20.50	21.3	2,712	0.79%
2024/09/27	43	20.28	42	20.47	20.25	1	2,775	0.04%
2024/09/26	5	19.77	11	19.46	19.30	-6	2,685	-0.22%
2024/09/25	5	19.74	2	19.85	19.70	3	2,678	0.11%
2024/09/24	18	19.33	8	19.70	19.75	10	2,627	0.38%
2024/09/20	2	18.65	1	18.65	18.65	1	2,591	0.04%
2024/09/18	0	0.00	1	18.65	18.40	-1	2,713	-0.04%
2024/09/16	6	18.40	1	18.50	18.40	5	2,774	0.18%
2024/09/13	0	0.00	2.7	18.35	18.35	-2.7	2,812	-0.10%
2024/09/11	3	18.10	0	0.00	18.10	3	2,927	0.10%
2024/09/09	0	0.00	3	18.00	18.10	-3	3,049	-0.10%
2024/09/06	1	18.15	1	18.25	18.20	0	3,123	0.00%
2024/09/04	4	18.33	4.2	18.63	18.25	-0.2	3,690	-0.01%
2024/09/02	1	19.00	1	19.15	19.00	0	4,054	0.00%
2024/08/30	3.2	19.24	2	19.23	19.25	1.2	4,367	0.03%
2024/08/29	4	18.89	3	19.00	18.85	1	4,529	0.02%
2024/08/26	5	19.38	2	19.45	19.05	3	5,792	0.05%
2024/08/23	5	18.75	0	0.00	18.75	5	6,285	0.08%
2024/08/22	10	18.90	0	0.00	18.85	10	7,130	0.14%
2024/08/21	3	18.75	1	18.80	18.75	2	7,372	0.03%
2024/08/20	5	18.98	2	18.88	18.85	3	7,389	0.04%
2024/08/19	1	19.00	0	0.00	18.95	1	7,417	0.01%
2024/08/16	2	19.05	2	18.85	18.85	0	7,452	0.00%
2024/08/15	2	18.90	1	19.00	19.00	1	7,503	0.01%
2024/08/14	4	19.00	11	18.80	18.80	-7	7,556	-0.09%
2024/08/13	2	19.10	2	18.90	18.90	0	7,636	0.00%
2024/08/12	1	19.20	6	19.02	19.05	-5	7,764	-0.06%
2024/08/08	1	18.85	19	18.90	18.85	-18	8,175	-0.22%
2024/08/07	10	18.90	12	19.20	19.35	-2	8,798	-0.02%
2024/08/06	8	18.13	2	17.38	18.05	6	9,196	0.07%
2024/08/05	17	17.51	1	17.45	17.40	16	9,331	0.17%
2024/08/02	2	19.38	1	19.55	19.25	1	9,803	0.01%
2024/08/01	1	19.75	1	19.75	19.70	0	9,891	0.00%
2024/07/30	4	18.98	11	18.99	19.40	-7	9,953	-0.07%
2024/07/26	10	19.14	5	19.18	19.35	5	10,073	0.05%
2024/07/23	10	19.40	0	0.00	19.65	10	10,154	0.10%
2024/07/22	3	18.98	8	19.04	19.10	-5	10,216	-0.05%
2024/07/19	9	19.73	0	0.00	19.50	9	10,162	0.09%
2024/07/18	24	20.10	2	20.18	20.15	22	10,109	0.22%
2024/07/17	5	20.41	3	20.32	20.30	2	10,092	0.02%
2024/07/16	0	0.00	2	20.43	20.40	-2	10,174	-0.02%
2024/07/15	13	20.35	3	20.60	20.40	10	10,267	0.10%
2024/07/12	5	20.65	1	20.60	20.65	4	10,226	0.04%
2024/07/11	4	20.85	0	0.00	20.80	4	10,202	0.04%
2024/07/10	1	20.80	4	20.84	20.80	-3	10,205	-0.03%
2024/07/09	26	21.00	4	20.79	20.70	22	10,215	0.22%
2024/07/08	46	21.55	18	21.36	21.20	28	10,171	0.28%
2024/07/05	0	0.00	2	22.10	22.25	-2	10,067	-0.02%
2024/07/04	3	22.48	5	22.50	22.40	-2	9,997	-0.02%
2024/07/03	53	22.73	111	22.57	22.95	-58	9,927	-0.58%	大賣/
2024/07/02	13	21.66	31	21.60	21.75	-18	9,699	-0.19%
2024/07/01	22	21.17	0	21.30	21.10	22	9,600	0.23%
2024/06/28	54	21.22	2	21.40	21.15	52	9,605	0.54%
2024/06/27	8	21.18	1	21.15	21.15	7	9,585	0.07%
2024/06/26	14	21.39	23	21.36	21.30	-9	9,572	-0.09%
2024/06/25	1	21.40	0	0.00	21.70	1	9,559	0.01%
2024/06/21	13	21.80	6	21.92	21.65	7	9,501	0.07%
2024/06/20	26	21.60	29	21.63	21.65	-3	9,461	-0.03%
2024/06/19	7	21.82	14	21.57	21.50	-7	9,453	-0.07%
2024/06/18	12	21.65	4	21.69	21.60	8	9,423	0.08%
2024/06/17	45	21.92	3	21.92	21.80	42	9,413	0.45%
2024/06/14	5	22.21	9	22.16	22.30	-4	9,521	-0.04%
2024/06/13	11	22.05	2	21.98	21.90	9	9,472	0.10%
2024/06/12	48	21.96	12	21.79	21.75	36	9,454	0.38%
2024/06/11	61	23.54	51	23.26	22.80	10	9,270	0.11%
2024/06/07	169	23.90	27	23.99	23.95	142	8,931	1.59%	大買/鉅額交易
2024/06/06	13	23.82	49	23.70	23.80	-36	8,787	-0.41%
2024/06/05	62	23.80	43	23.75	23.60	19	8,628	0.22%
2024/06/04	13	22.90	28	22.92	22.80	-15	8,379	-0.18%
2024/06/03	53	23.45	57	23.60	23.60	-4	8,250	-0.05%
2024/05/31	25.5	24.00	37	24.23	23.55	-11.5	8,019	-0.14%
2024/05/30	85	23.69	14.9	23.62	23.40	70.1	7,437	0.94%
2024/05/29	50	23.80	52	23.67	23.25	-2	7,153	-0.03%
2024/05/28	58	23.34	307	23.24	23.40	-249	6,660	-3.74%	大賣/鉅額交易
2024/05/27	31	21.90	24.4	22.00	22.10	6.6	5,913	0.11%
2024/05/24	1	20.85	1	20.70	20.85	0	5,715	0.00%
2024/05/23	6	20.59	3	20.58	20.55	3	5,732	0.05%
2024/05/22	1	20.55	1	20.80	20.95	0	5,743	0.00%
2024/05/21	2	20.70	7	20.86	20.70	-5	5,776	-0.09%
2024/05/20	24	21.13	2	21.10	21.10	22	5,843	0.38%
2024/05/17	2	21.60	3	21.43	21.45	-1	5,872	-0.02%
2024/05/16	8	21.65	11	21.80	21.90	-3	5,806	-0.05%
2024/05/15	48.1	21.52	22	21.51	21.40	26.1	5,701	0.46%
2024/05/14	56.1	22.05	31.3	22.14	21.85	24.8	5,556	0.45%
2024/05/13	74	22.55	75	22.59	22.05	-1	5,297	-0.02%
2024/05/10	34	22.04	87	21.86	22.05	-53	4,686	-1.13%
2024/05/09	7	21.11	34.6	21.18	21.10	-27.6	4,273	-0.65%
2024/05/08	51.1	21.50	71	21.60	20.65	-19.9	4,112	-0.48%
2024/05/07	0	0.00	2.2	20.63	20.75	-2.2	3,578	-0.06%
2024/05/06	5	20.33	7	20.32	20.25	-2	3,489	-0.06%
2024/05/03	55	20.50	0	0.00	20.45	55	3,476	1.58%
2024/05/02	12.5	20.51	6.5	20.56	20.45	6	3,462	0.17%
2024/04/30	1	19.95	0	0.00	19.95	1	3,371	0.03%
2024/04/29	34	20.44	41	20.51	20.25	-7	3,376	-0.21%
2024/04/26	9	20.16	5	20.33	20.15	4	3,322	0.12%
2024/04/25	2	19.75	5	19.75	19.75	-3	3,276	-0.09%
2024/04/24	4	19.73	5	19.85	19.90	-1	3,306	-0.03%
2024/04/23	2	19.90	2	19.85	19.85	0	3,329	0.00%
2024/04/22	4	19.95	25	19.86	19.75	-21	3,347	-0.63%
2024/04/19	12	20.05	25	20.07	19.90	-13	3,289	-0.40%
2024/04/18	0	0.00	3	19.60	19.60	-3	3,218	-0.09%
2024/04/17	1	19.60	103	19.77	19.65	-102	3,250	-3.14%	大賣/鉅額交易
2024/04/16	15	19.52	4	19.65	19.45	11	3,365	0.33%
2024/04/15	6	20.23	3	20.17	20.15	3	3,481	0.09%
2024/04/12	3	19.90	10.1	20.01	20.10	-7.1	3,549	-0.20%
2024/04/11	13	19.93	19	19.86	19.80	-6	3,776	-0.16%
2024/04/10	0	0.00	3	19.63	19.65	-3	4,351	-0.07%
2024/04/09	5	19.49	109	19.56	19.50	-104	4,584	-2.27%	大賣/鉅額交易
2024/04/08	11	19.10	1	19.20	19.20	10	4,740	0.21%
2024/04/03	5	19.04	0	0.00	19.00	5	4,768	0.10%
2024/04/02	4	19.41	10	19.40	19.20	-6	4,798	-0.13%
2024/04/01	1	19.65	12	19.56	19.60	-11	4,863	-0.23%
2024/03/29	12	19.65	0	0.00	19.65	12	4,960	0.24%
2024/03/27	1	20.05	0	0.00	20.10	1	5,338	0.02%
2024/03/26	14	20.05	1	19.85	19.85	13	5,781	0.22%
2024/03/25	7	20.56	1	20.45	20.45	6	5,801	0.10%
2024/03/22	64	20.48	10	20.54	20.65	54	5,877	0.92%
2024/03/21	0	20.60	0	0.00	20.70	0	6,049	0.00%
2024/03/20	9	20.85	1	21.00	20.75	8	6,123	0.13%
2024/03/19	2	20.35	14	20.78	21.05	-12	6,302	-0.19%
2024/03/18	0	0.00	1	19.60	20.15	-1	6,298	-0.02%
2024/03/15	6	19.88	0	0.00	19.70	6	6,486	0.09%
2024/03/14	3	20.27	1	20.55	20.30	2	6,616	0.03%
2024/03/13	3	20.67	1	20.70	20.30	2	6,903	0.03%
2024/03/12	5	20.65	14	20.72	20.80	-9	7,241	-0.12%
2024/03/11	0	20.60	8	20.58	20.75	-8	7,763	-0.10%
2024/03/08	16	20.21	5	20.26	20.10	11	9,505	0.12%
2024/03/07	13	20.58	6	20.49	20.35	7	9,975	0.07%
2024/03/06	2	21.00	4	21.01	20.90	-2	10,502	-0.02%
2024/03/05	9	21.23	74	21.15	21.20	-65	10,546	-0.62%
2024/03/04	6	21.04	9	21.04	21.15	-3	10,542	-0.03%
2024/03/01	7	20.77	9	20.82	20.80	-2	10,817	-0.02%
2024/02/29	9	20.84	91	20.88	20.85	-82	10,876	-0.75%
2024/02/27	10	20.59	1	20.30	20.30	9	10,804	0.08%
2024/02/26	2	20.68	24	20.69	20.70	-22	10,769	-0.20%
2024/02/23	3	20.35	38	20.53	20.40	-35	10,741	-0.33%
2024/02/22	9	20.46	8	20.55	20.60	1	10,716	0.01%
2024/02/21	108	20.72	21	20.69	20.65	87	10,666	0.82%	大買/
2024/02/20	89	20.19	19	20.23	20.20	70	10,585	0.66%
2024/02/19	40	19.68	12	19.64	19.75	28	10,538	0.27%
2024/02/16	1	19.40	7	19.41	19.45	-6	10,523	-0.06%
2024/02/15	61	19.20	6	19.13	19.30	55	10,507	0.52%
2024/02/05	104	18.85	1	18.95	18.90	103	10,490	0.98%	大買/鉅額交易
2024/02/02	13	19.18	0	0.00	19.10	13	10,479	0.12%
2024/02/01	10	19.48	10	19.53	19.55	0	10,470	0.00%
2024/01/31	18	19.40	10	19.41	19.25	8	10,442	0.08%
2024/01/30	12.1	19.77	2	19.80	19.60	10.1	10,407	0.10%
2024/01/29	2	20.00	1	20.05	20.05	1	10,376	0.01%
2024/01/26	7.1	19.99	5	20.08	19.90	2.1	10,367	0.02%
2024/01/25	7.1	20.08	0	0.00	20.05	7.1	10,347	0.07%
2024/01/24	3	20.38	3	20.58	20.35	0	10,324	0.00%
2024/01/23	7	20.66	11	20.48	20.45	-4	10,295	-0.04%
2024/01/22	3	20.50	27	20.36	20.65	-24	10,280	-0.23%
2024/01/19	11	20.30	15	20.46	20.55	-4	10,243	-0.04%
2024/01/18	9	20.25	9	20.30	20.30	0	10,210	0.00%
2024/01/17	3	19.93	8	20.02	20.05	-5	10,185	-0.05%
2024/01/16	20	20.44	17	20.30	20.30	3	10,140	0.03%
2024/01/15	11	20.84	8	20.78	20.70	3	10,114	0.03%
2024/01/12	8	20.59	2	20.65	20.50	6	10,090	0.06%
2024/01/11	21	20.36	13	20.42	20.35	8	10,132	0.08%
2024/01/10	26	20.17	19	20.32	20.20	7	10,106	0.07%
2024/01/09	15	20.96	32.1	21.14	20.90	-17.1	9,992	-0.17%
2024/01/08	17	21.97	17.6	21.94	21.90	-0.6	9,864	-0.01%
2024/01/05	23	22.06	29	22.23	22.35	-6	9,784	-0.06%
2024/01/04	139	22.29	99	22.19	22.10	40	9,533	0.42%	大買/
2024/01/03	29.1	21.76	20.2	21.85	21.85	8.9	8,980	0.10%
2024/01/02	26.1	21.92	21	21.57	21.35	5.1	8,884	0.06%
2023/12/28	27	21.28	3	21.03	20.90	24	8,674	0.28%
2023/12/27	24.1	21.38	7	21.44	21.35	17.1	8,633	0.20%
2023/12/26	43	21.29	45	21.20	21.40	-2	8,569	-0.02%
2023/12/25	42.1	21.14	26	21.01	20.75	16.1	8,512	0.19%
2023/12/22	49	21.80	25	21.77	21.70	24	8,419	0.29%
2023/12/21	18.1	21.96	29	21.91	22.05	-11	8,244	-0.13%
2023/12/20	4	21.05	5	21.01	21.10	-1	7,851	-0.01%
2023/12/19	12	21.13	5	20.83	20.90	7	7,959	0.09%
2023/12/18	24.1	21.30	47	21.15	21.15	-22.9	8,042	-0.28%
2023/12/15	8	20.87	8	20.90	20.70	0	8,243	0.00%
2023/12/14	37	21.18	28	20.92	20.75	9	8,290	0.11%
2023/12/13	38	21.79	10	21.96	21.60	28	8,142	0.34%
2023/12/12	36	21.79	14.2	21.73	21.50	21.8	8,381	0.26%
2023/12/11	14	21.80	15	21.87	21.90	-1	8,306	-0.01%
2023/12/08	54	21.92	25.4	22.11	21.75	28.6	8,115	0.35%
2023/12/07	36.1	22.36	18	22.23	22.15	18.1	7,802	0.23%
2023/12/06	250	23.12	81	22.91	22.90	169	7,432	2.27%	大買/鉅額交易
2023/12/05	223	23.48	323.8	23.52	23.00	-100.8	6,875	-1.47%	大買/大賣/
2023/12/04	129	21.99	54	22.04	22.10	75	5,151	1.46%	大買/
2023/12/01	46	19.44	102	19.54	20.10	-56	4,608	-1.22%	大賣/
2023/11/30	5	18.36	3	18.70	18.30	2	4,029	0.05%
2023/11/29	2.3	18.22	22	18.30	18.15	-19.7	3,949	-0.50%
2023/11/28	33	18.66	85	18.61	18.45	-52	3,888	-1.34%
2023/11/27	61	18.00	33	18.09	17.75	28	3,564	0.79%
2023/11/24	5	17.56	7	17.64	17.40	-2	3,480	-0.06%
2023/11/23	1	17.30	0	0.00	17.30	1	3,459	0.03%
2023/11/22	1	17.40	0	0.00	17.45	1	3,462	0.03%
2023/11/21	2	17.35	8	17.44	17.30	-6	3,459	-0.17%
2023/11/20	0	0.00	12	17.40	17.40	-12	3,473	-0.35%
2023/11/17	4	17.40	12	17.47	17.55	-8	3,483	-0.23%
2023/11/16	5	16.94	6	17.16	17.30	-1	3,469	-0.03%
2023/11/15	1	16.90	4	16.84	16.90	-3	3,480	-0.09%
2023/11/13	1	16.60	1	16.70	16.60	0	3,613	0.00%
2023/11/10	2	16.60	4	16.48	16.60	-2	3,597	-0.06%
2023/11/09	1	16.45	1	16.55	16.45	0	3,573	0.00%
2023/11/07	0.2	16.05	0	0.00	16.05	0.2	3,554	0.00%
2023/11/06	2	16.15	1	16.20	16.25	1	3,561	0.03%
2023/11/01	1	15.80	8	15.88	15.80	-7	3,537	-0.20%
2023/10/31	2	15.98	0	0.00	15.90	2	3,523	0.06%
2023/10/30	16	16.10	4	16.10	16.20	12	3,516	0.34%
2023/10/27	0	0.00	1	16.35	16.35	-1	3,501	-0.03%
2023/10/25	1	16.70	1	16.65	16.65	0	3,518	0.00%
2023/10/24	1	16.45	0	0.00	16.50	1	3,518	0.03%
2023/10/23	1	16.35	0	0.00	16.30	1	3,507	0.03%
2023/10/20	1	16.70	1	16.55	16.70	0	3,500	0.00%
2023/10/19	9	17.11	10	16.99	17.15	-1	3,475	-0.03%
2023/10/18	12	16.55	12	16.69	16.45	0	3,383	0.00%
2023/10/16	1	16.90	3	16.78	16.70	-2	3,337	-0.06%
2023/10/13	0	0.00	2	17.25	17.10	-2	3,311	-0.06%
2023/10/12	2	17.28	0	0.00	17.45	2	3,289	0.06%
2023/10/11	7	17.47	2	17.65	17.35	5	3,285	0.15%
2023/10/06	14	17.61	11	17.70	17.75	3	3,249	0.09%
2023/10/05	11	17.15	4	17.11	17.05	7	3,127	0.22%
2023/10/04	0	0.00	5	16.95	17.00	-5	3,117	-0.16%
2023/10/03	3	17.00	4	17.33	17.05	-1	3,113	-0.03%
2023/10/02	1	17.10	0	0.00	17.20	1	3,099	0.03%
2023/09/28	5	17.95	0	0.00	17.60	5	3,061	0.16%
2023/09/27	28	17.68	35	17.88	17.70	-7	3,021	-0.23%
2023/09/26	29	17.30	6	17.46	17.25	23	2,978	0.77%
2023/09/25	39	17.54	6	17.61	17.50	33	2,995	1.10%
2023/09/22	29	17.61	11	17.90	17.80	18	2,953	0.61%
2023/09/21	15	18.32	18	18.15	18.20	-3	2,788	-0.11%
2023/09/20	20	18.34	98	18.35	18.25	-78	2,606	-2.99%
2023/09/19	13	17.64	16	17.65	17.40	-3	2,207	-0.14%
2023/09/18	11	17.26	10	17.09	17.15	1	2,067	0.05%
2023/09/15	53	17.21	29.1	17.38	17.25	23.9	1,984	1.20%
2023/09/14	23	16.37	17	16.35	16.25	6	1,588	0.38%
2023/09/13	8	15.30	3	15.28	15.45	5	1,465	0.34%
2023/09/12	2	15.28	6	15.31	15.25	-4	1,480	-0.27%
2023/09/11	3	15.45	0	0.00	15.25	3	1,486	0.20%
2023/09/08	2	15.55	2	15.50	15.40	0	1,492	0.00%
2023/09/07	1	15.40	1	15.60	15.35	0	1,479	0.00%
2023/09/06	1	15.55	0	0.00	15.55	1	1,420	0.07%
2023/09/05	3	15.82	2	15.90	15.75	1	1,422	0.07%
2023/09/04	0	0.00	3	15.82	15.85	-3	1,444	-0.21%
2023/08/31	0	0.00	2	15.65	15.70	-2	1,443	-0.14%
2023/08/30	1	15.45	0	0.00	15.40	1	1,423	0.07%
2023/08/28	11	15.20	0	0.00	15.10	11	1,410	0.78%
2023/08/25	6	15.35	0	0.00	15.30	6	1,401	0.43%
2023/08/23	6	15.73	2	16.05	15.70	4	1,366	0.29%
2023/08/22	2	16.20	0.3	15.95	15.90	1.7	1,351	0.13%
2023/08/21	0	0.00	1	16.50	16.30	-1	1,332	-0.08%
2023/08/18	5	17.04	14	16.84	16.85	-9	1,276	-0.70%
2023/08/17	0	0.00	1	15.75	15.75	-1	1,127	-0.09%
2023/08/15	0	0.00	1	15.40	15.40	-1	1,132	-0.09%
2023/08/14	1	15.20	0	0.00	15.25	1	1,137	0.09%
2023/08/10	0	0.00	11	16.10	16.00	-11	1,133	-0.97%
2023/08/09	2	16.28	5	16.37	16.25	-3	1,125	-0.27%
2023/08/08	1	16.45	5	16.45	16.40	-4	1,134	-0.35%
2023/08/07	18	16.39	0	0.00	16.50	18	1,147	1.57%
2023/08/02	2	16.45	0	0.00	16.40	2	1,163	0.17%
2023/08/01	1	16.65	0	0.00	16.65	1	1,163	0.09%
2023/07/31	7	16.50	0	0.00	16.45	7	1,168	0.60%
2023/07/28	1	16.75	15	16.96	16.75	-14	1,160	-1.21%
2023/07/24	3	15.95	0	0.00	15.85	3	1,160	0.26%
2023/07/21	3	16.27	0	0.00	16.35	3	1,164	0.26%
2023/07/19	7	16.34	0	0.00	16.30	7	1,187	0.59%
2023/07/13	1	16.35	0	0.00	16.20	1	1,259	0.08%
2023/07/12	5	16.75	0	0.00	16.80	5	1,253	0.40%
2023/07/11	4	17.30	0	0.00	17.20	4	1,252	0.32%
2023/07/10	3	17.45	0	0.00	17.40	3	1,261	0.24%
2023/07/07	3	17.60	3	17.60	17.65	0	1,272	0.00%
2023/07/06	0	0.00	5	17.80	17.80	-5	1,284	-0.39%
2023/07/05	0	0.00	2	18.00	17.90	-2	1,318	-0.15%
2023/07/04	5	18.45	27	18.35	18.20	-22	1,366	-1.61%
2023/06/30	3	17.70	0	0.00	17.65	3	1,322	0.23%
2023/06/28	1	17.50	0	0.00	17.55	1	1,356	0.07%
2023/06/27	3	17.67	1	17.60	17.60	2	1,382	0.14%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/20	1	17.70	0	0.00	17.70	1	1,535	0.07%
2023/06/19	0	0.00	10	17.75	17.80	-10	1,564	-0.64%
2023/06/14	5	17.80	0	0.00	17.95	5	1,693	0.30%
2023/06/13	7	17.71	0	0.00	17.70	7	1,788	0.39%
2023/06/12	2	17.88	5	17.87	17.80	-3	1,911	-0.16%
2023/06/07	2	17.85	0	0.00	17.85	2	2,490	0.08%
2023/06/05	0	0.00	2	17.85	17.80	-2	2,829	-0.07%
2023/06/02	0	0.00	2	17.60	17.65	-2	2,952	-0.07%
2023/05/30	2	17.68	0	0.00	17.65	2	3,974	0.05%
2023/05/29	3	17.75	0	0.00	17.80	3	4,304	0.07%
2023/05/26	13	17.75	0	0.00	17.75	13	4,777	0.27%
2023/05/25	1	18.00	1	18.20	17.95	0	4,944	0.00%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/22	2	18.45	1	18.55	18.55	1	5,020	0.02%
2023/05/19	11	18.19	0	0.00	18.15	11	5,007	0.22%
2023/05/17	2	18.33	0	0.00	18.10	2	5,010	0.04%
2023/05/16	0	0.00	2	18.23	18.20	-2	5,019	-0.04%
2023/05/12	12	18.05	0	0.00	18.15	12	5,067	0.24%
2023/05/11	1	18.20	0	0.00	18.20	1	5,064	0.02%
2023/05/09	1	18.20	0	0.00	18.20	1	5,053	0.02%
2023/05/08	2	18.63	0	0.00	18.55	2	5,055	0.04%
2023/05/04	12	18.75	0	0.00	18.70	12	5,101	0.24%
2023/05/02	1	18.75	0	0.00	18.95	1	5,119	0.02%
2023/04/28	3	18.78	0	0.00	18.90	3	5,114	0.06%
2023/04/26	14	18.01	0	0.00	18.30	14	5,099	0.27%
2023/04/25	0	0.00	10	18.50	18.30	-10	5,092	-0.20%
2023/04/21	1	18.85	10	19.00	18.85	-9	5,099	-0.18%
2023/04/20	3	19.48	1	19.65	19.40	2	5,081	0.04%
2023/04/19	3.5	19.59	0	0.00	19.50	3.5	5,073	0.07%
2023/04/17	0	0.00	0	20.15	20.15	0	5,062	0.00%
2023/04/14	0	0.00	1	19.85	20.00	-1	5,076	-0.02%
2023/04/13	0	19.93	5	19.75	19.85	-5	5,060	-0.10%
2023/04/12	5	20.05	1	20.00	19.95	4	5,070	0.08%
2023/04/11	0	0.00	1	20.35	20.10	-1	5,081	-0.02%
2023/04/10	0	0.00	4	20.23	20.15	-4	5,098	-0.08%
2023/04/07	1	20.30	1	20.30	20.40	0	5,159	0.00%
2023/04/06	3	20.30	0	0.00	20.10	3	5,278	0.06%
2023/03/29	0	21.03	5	21.05	20.80	-5	6,237	-0.08%
2023/03/28	10	21.03	1	20.95	20.90	9	6,335	0.14%
2023/03/24	2	20.93	10	20.90	20.95	-8	6,459	-0.12%
2023/03/23	8	21.06	0	0.00	20.90	8	6,468	0.12%
2023/03/22	2	21.70	4	21.55	21.55	-2	6,403	-0.03%
2023/03/21	1	21.65	5	21.61	21.55	-4	6,383	-0.06%
2023/03/20	0	0.00	14	21.63	21.55	-14	6,354	-0.22%
2023/03/17	0	0.00	1	21.60	21.60	-1	6,332	-0.02%
2023/03/16	6	21.63	2	21.35	21.35	4	6,262	0.06%
2023/03/15	19	22.04	11	21.89	21.50	8	6,172	0.13%
2023/03/14	2	21.25	2.8	21.46	21.75	-0.8	6,067	-0.01%
2023/03/13	4	21.74	7	21.65	21.70	-3	5,981	-0.05%
2023/03/10	18.3	22.42	12	22.22	22.10	6.3	5,862	0.11%
2023/03/09	4	22.19	4	22.11	22.05	0	5,560	0.00%
2023/03/08	2	21.55	0	0.00	21.70	2	5,363	0.04%
2023/03/07	7	21.51	1	21.70	21.75	6	5,284	0.11%
2023/03/06	10	21.56	9	21.61	21.65	1	5,180	0.02%
2023/03/03	7	20.93	13	20.98	21.05	-6	4,936	-0.12%
2023/03/02	64	20.67	74	20.79	20.80	-10	4,655	-0.21%
2023/03/01	18	20.16	18	19.75	20.20	0	4,290	0.00%
2023/02/24	24	19.86	20	19.82	19.75	4	3,972	0.10%
2023/02/23	12	18.84	12.1	18.85	18.80	-0.1	3,507	0.00%
2023/02/22	0	0.00	6	18.09	18.05	-6	3,349	-0.18%
2023/02/21	4	17.91	3	17.90	18.05	1	3,325	0.03%
2023/02/20	0	17.60	0	0.00	17.60	0	3,376	0.00%
2023/02/17	1	17.45	0	0.00	17.50	1	3,416	0.03%
2023/02/16	5	17.48	0	0.00	17.50	5	3,481	0.14%
2023/02/15	0	0.00	3	17.50	17.40	-3	3,531	-0.08%
2023/02/14	4	17.61	0	0.00	17.45	4	3,580	0.11%
2023/02/06	0	0.00	1	18.15	18.10	-1	3,914	-0.03%
2023/02/01	2	18.28	3	18.28	18.20	-1	3,878	-0.03%
2023/01/31	2	18.15	1	18.15	18.20	1	3,871	0.03%
2023/01/17	3	17.85	0	0.00	17.90	3	3,880	0.08%
2023/01/13	2	17.75	0	0.00	17.75	2	3,905	0.05%
2023/01/11	0	18.15	0	0.00	18.05	0	3,913	0.00%
2023/01/10	1	18.00	1	18.15	18.00	0	3,909	0.00%
2023/01/09	2	18.00	0	0.00	18.00	2	3,932	0.05%
2023/01/05	0.1	18.25	21	18.06	18.10	-20.9	3,991	-0.52%
2023/01/04	2	18.25	2	18.20	18.10	0	3,991	0.00%
2022/12/30	1	18.85	4	18.65	18.70	-3	4,010	-0.07%
2022/12/29	4	18.63	2	18.63	18.55	2	4,018	0.05%
2022/12/27	3	19.17	0	0.00	19.00	3	4,072	0.07%
2022/12/26	1	19.35	4	19.25	19.25	-3	4,017	-0.07%
2022/12/23	24	19.78	17	20.07	20.10	7	3,879	0.18%
2022/12/22	71	19.97	67.2	20.03	20.00	3.8	3,675	0.10%
2022/12/21	10	18.70	14	18.60	18.85	-4	3,074	-0.13%
2022/12/20	5	18.05	27.8	18.25	18.05	-22.8	2,964	-0.77%
2022/12/19	8	17.99	2	18.20	17.95	6	2,892	0.21%
2022/12/16	11	18.16	11	18.30	18.20	0	2,863	0.00%
2022/12/15	1	18.05	2	18.00	17.95	-1	2,802	-0.04%
2022/12/14	6	17.55	0	0.00	17.50	6	2,853	0.21%
2022/12/12	9	17.74	1	17.65	17.70	8	2,866	0.28%
2022/12/09	2	17.88	2	17.90	18.15	0	2,888	0.00%
2022/12/08	1	17.65	0	0.00	17.70	1	2,995	0.03%
2022/12/07	2	17.70	0	0.00	17.65	2	3,037	0.07%
2022/12/06	7	18.02	5	18.26	17.85	2	3,034	0.07%
2022/12/05	0	0.00	3	18.38	18.35	-3	3,060	-0.10%
2022/12/02	3	18.40	5	18.35	18.30	-2	3,059	-0.07%
2022/12/01	6	18.62	76	18.63	18.45	-70	3,063	-2.28%
2022/11/30	9	18.21	8	18.33	18.25	1	3,197	0.03%
2022/11/28	9	18.08	0	0.00	18.10	9	3,176	0.28%
2022/11/25	27	18.23	6	18.35	18.10	21	3,175	0.66%
2022/11/24	9	18.03	3	18.00	18.05	6	3,130	0.19%
2022/11/23	0	0.00	14	18.03	18.10	-14	3,101	-0.45%
2022/11/22	2	17.90	11	17.84	17.65	-9	3,085	-0.29%
2022/11/21	2	17.63	0	0.00	17.65	2	3,089	0.06%
2022/11/18	3	17.72	0	0.00	17.60	3	3,090	0.10%
2022/11/17	7	17.99	0	0.00	17.95	7	3,078	0.23%
2022/11/16	11	18.05	5	18.02	17.90	6	3,076	0.20%
2022/11/15	4	17.85	0	0.00	17.85	4	3,021	0.13%
2022/11/14	36	17.75	3	17.57	17.80	33	3,031	1.09%
2022/11/11	3	17.90	6	17.87	17.35	-3	3,064	-0.10%
2022/11/10	12	17.48	1	17.45	17.40	11	3,050	0.36%
2022/11/09	6	17.27	15.1	17.60	17.60	-9.1	3,042	-0.30%
2022/11/08	17	17.44	55	17.92	17.50	-38	3,046	-1.25%
2022/11/07	0	0.00	22	16.42	16.50	-22	2,935	-0.75%
2022/11/04	6	14.90	17	15.08	15.00	-11	2,991	-0.37%
2022/11/03	10	14.61	0	0.00	14.60	10	3,023	0.33%
2022/11/02	5	14.80	6	15.03	14.80	-1	3,047	-0.03%
2022/11/01	4	14.43	0	0.00	14.50	4	3,050	0.13%
2022/10/31	18	14.53	0	0.00	14.45	18	3,061	0.59%
2022/10/28	10	14.74	4	15.00	14.55	6	3,067	0.20%
2022/10/27	2	14.75	0	0.00	14.95	2	3,075	0.07%
2022/10/26	4	14.73	0	0.00	14.75	4	3,088	0.13%
2022/10/25	6	15.05	2	15.15	14.90	4	3,109	0.13%
2022/10/24	0	0.00	4	15.35	15.05	-4	3,133	-0.13%
2022/10/21	5	14.73	0	0.00	14.60	5	3,129	0.16%
2022/10/20	6	14.88	0	0.00	15.00	6	3,141	0.19%
2022/10/19	15	15.67	8	15.59	15.50	7	3,139	0.22%
2022/10/18	2	15.40	0	0.00	15.45	2	3,149	0.06%
2022/10/17	0	0.00	5	14.50	15.15	-5	3,188	-0.16%
2022/10/14	2	15.43	0	0.00	15.50	2	3,336	0.06%
2022/10/13	2	14.68	0	0.00	14.55	2	3,363	0.06%
2022/10/12	3	16.53	3	16.30	16.10	0	3,388	0.00%
2022/10/11	4	16.65	5	16.80	16.50	-1	3,391	-0.03%
2022/10/07	0	0.00	14.7	17.47	17.60	-14.7	3,382	-0.43%
2022/10/06	0	0.00	2.3	17.18	17.25	-2.3	3,372	-0.07%
2022/10/05	0	0.00	21	17.30	16.90	-21	3,360	-0.63%
2022/10/04	0	0.00	4	16.75	17.05	-4	3,341	-0.12%
2022/10/03	7	15.90	5	16.05	16.05	2	3,326	0.06%
2022/09/30	1	15.10	1	15.10	15.65	0	3,322	0.00%
2022/09/29	29	15.84	0	0.00	15.60	29	3,303	0.88%
2022/09/28	17	16.37	12	16.38	15.90	5	3,291	0.15%
2022/09/27	2	17.40	0	0.00	17.60	2	3,261	0.06%
2022/09/26	4	17.58	5	18.05	17.55	-1	3,292	-0.03%
2022/09/23	3	18.65	13	18.61	18.40	-10	3,303	-0.30%
2022/09/22	12	18.69	12	18.50	18.40	0	3,301	0.00%
2022/09/21	35	18.60	7	18.59	18.50	28	3,271	0.86%
2022/09/19	3	18.27	6	18.73	18.05	-3	3,312	-0.09%
2022/09/16	5	18.65	1	18.95	18.95	4	3,334	0.12%
2022/09/15	9	18.96	24	18.90	18.65	-15	3,356	-0.45%
2022/09/14	8.7	17.82	2	18.23	18.35	6.7	3,301	0.20%
2022/09/13	0	0.00	2	18.25	18.20	-2	3,287	-0.06%
2022/09/12	19	18.46	8	18.47	18.30	11	3,354	0.33%
2022/09/08	2	18.15	0.1	18.30	18.15	1.9	3,353	0.06%
2022/09/07	5	18.05	0	0.00	18.10	5	3,390	0.15%
2022/09/06	4	18.29	438	18.25	18.25	-434	3,390	-12.80%	大賣/鉅額交易
2022/09/05	2	18.85	1	18.95	18.65	1	3,227	0.03%
2022/09/02	3	18.95	0	0.00	18.80	3	3,239	0.09%
2022/08/30	0	0.00	4	19.75	19.75	-4	3,418	-0.12%
2022/08/26	4	20.36	3	20.45	20.45	1	3,665	0.03%
2022/08/25	3	20.25	4	20.29	20.20	-1	3,735	-0.03%
2022/08/23	0	0.00	1	20.40	20.40	-1	3,882	-0.03%
2022/08/22	0	0.00	1	20.75	20.75	-1	3,942	-0.03%
2022/08/19	7	21.40	11	21.55	21.30	-4	4,037	-0.10%
2022/08/18	14	21.60	11	21.69	21.60	3	4,197	0.07%
2022/08/17	3	21.32	0	0.00	21.30	3	4,486	0.07%
2022/08/16	2	21.00	1	21.05	21.00	1	5,185	0.02%
2022/08/15	1	21.35	13	21.35	21.40	-12	5,704	-0.21%
2022/08/12	19	21.26	59	21.05	21.00	-40	5,737	-0.70%
2022/08/11	4	21.53	10	22.00	21.10	-6	5,705	-0.11%
2022/08/10	21	22.09	19	22.23	22.25	2	5,615	0.04%
2022/08/09	0	0.00	2	21.80	21.70	-2	5,630	-0.04%
2022/08/08	10	21.30	10	21.40	21.45	0	5,819	0.00%
2022/08/05	0	0.00	13	20.98	21.15	-13	5,949	-0.22%
2022/08/04	10	20.45	1	20.50	20.65	9	6,032	0.15%
2022/08/03	0.1	20.80	0	0.00	20.70	0.1	6,153	0.00%
2022/08/02	1	20.90	42	20.93	20.95	-41	6,499	-0.63%
2022/08/01	0	0.00	3	21.50	21.45	-3	6,823	-0.04%
2022/07/29	13	21.34	13	21.22	21.20	0	6,887	0.00%
2022/07/28	1	20.90	4	20.85	21.00	-3	6,925	-0.04%
2022/07/27	3	20.85	3	20.80	21.00	0	7,057	0.00%
2022/07/26	1	20.60	1	20.65	20.55	0	7,094	0.00%
2022/07/25	10	20.90	10	20.80	20.85	0	7,224	0.00%
2022/07/22	4	21.43	4	21.39	21.30	0	7,252	0.00%
2022/07/21	55	21.38	52	21.51	21.45	3	7,275	0.04%
2022/07/20	1	21.00	0	0.00	20.55	1	7,172	0.01%
2022/07/19	15	20.81	12	20.95	20.75	3	7,213	0.04%
2022/07/14	0	0.00	3	20.10	20.30	-3	8,433	-0.04%
2022/07/13	1	20.10	1	19.90	19.90	0	8,516	0.00%
2022/07/12	0	0.00	1	19.35	19.50	-1	8,568	-0.01%
2022/07/11	1	20.80	3	20.63	20.75	-2	8,775	-0.02%
2022/07/08	1	20.20	1	20.00	20.25	0	8,746	0.00%
2022/07/07	2	19.38	1	19.25	19.60	1	8,715	0.01%
2022/07/06	5	19.74	5	19.79	19.25	0	8,701	0.00%
2022/07/05	8	19.48	9	19.59	19.80	-1	8,673	-0.01%
2022/07/04	1	18.65	11	18.80	18.95	-10	8,633	-0.12%
2022/07/01	8	20.38	13	19.77	18.35	-5	8,597	-0.06%
2022/06/30	3	20.70	3	20.75	20.35	0	8,528	0.00%
2022/06/29	15	21.86	15	21.20	21.15	0	8,509	0.00%
2022/06/28	20	21.98	15	22.05	22.05	5	8,488	0.06%
2022/06/27	16	22.13	16	22.38	22.65	0	8,445	0.00%
2022/06/24	6	21.02	5	21.08	21.10	1	8,368	0.01%
2022/06/23	2	21.25	0	0.00	20.45	2	8,331	0.02%
2022/06/22	2	21.95	5	22.05	21.15	-3	8,286	-0.04%
2022/06/21	15	22.22	4	22.18	22.60	11	8,228	0.13%
2022/06/20	3.5	22.61	3	22.00	21.85	0.5	8,209	0.01%
2022/06/17	0	0.00	5	24.50	24.50	-5	8,150	-0.06%
2022/06/16	2	24.85	0	0.00	24.70	2	8,116	0.02%
2022/06/15	1	26.20	12	25.95	25.80	-11	8,090	-0.14%
2022/06/14	6.3	25.73	3	26.02	26.20	3.3	8,101	0.04%
2022/06/13	4	26.31	3	26.43	26.20	1	8,125	0.01%
2022/06/10	5	26.91	30	26.81	27.10	-25	8,179	-0.31%
2022/06/09	5	27.32	0	0.00	27.25	5	8,272	0.06%
2022/06/08	3	28.28	6	28.20	28.20	-3	8,387	-0.04%
2022/06/07	39	28.00	6	28.04	27.95	33	8,951	0.37%
2022/06/06	17	28.63	18	28.54	27.85	-1	9,080	-0.01%
2022/06/02	26	28.18	15	28.15	28.10	11	8,915	0.12%
2022/06/01	6	27.88	5	27.93	27.80	1	8,917	0.01%
2022/05/31	14	27.87	24	27.95	27.60	-10	8,966	-0.11%
2022/05/30	23	27.95	19	27.92	27.85	4	8,944	0.04%
2022/05/27	36	27.89	35	27.89	27.95	1	8,946	0.01%
2022/05/26	19	27.98	32	28.17	27.55	-13	8,873	-0.15%
2022/05/25	44	28.40	35	28.55	28.10	9	8,844	0.10%
2022/05/24	96	29.28	51	29.39	27.95	45	8,682	0.52%
2022/05/23	116	28.54	142	28.64	29.20	-26	8,198	-0.32%	大買/大賣/
2022/05/20	20	26.80	15	26.93	26.55	5	7,780	0.06%
2022/05/19	9	26.39	6	26.52	26.50	3	8,350	0.04%
2022/05/18	24	27.29	7	27.31	27.10	17	8,610	0.20%
2022/05/17	4	27.33	0	0.00	27.00	4	8,591	0.05%
2022/05/16	9	27.22	37	27.11	27.85	-28	8,537	-0.33%
2022/05/13	33	27.65	39	27.92	27.90	-6	8,370	-0.07%
2022/05/12	50	27.04	51	27.14	26.40	-1	8,236	-0.01%
2022/05/11	18	27.92	10	27.58	27.60	8	8,146	0.10%
2022/05/10	28	28.30	19	28.29	28.30	9	8,051	0.11%
2022/05/09	30	28.20	31	28.35	27.50	-1	7,716	-0.01%
2022/05/06	4	26.53	24.4	27.06	27.25	-20.4	7,472	-0.27%
2022/05/05	20	26.78	2	27.20	26.85	18	7,419	0.24%
2022/05/04	37	27.04	56	27.27	26.65	-19	7,360	-0.26%
2022/05/03	8	26.19	0	0.00	26.25	8	7,223	0.11%
2022/04/29	70	26.38	72	26.58	26.60	-2	7,176	-0.03%
2022/04/28	10	25.73	9	25.94	25.40	1	7,045	0.01%
2022/04/27	8	25.53	37	25.61	25.70	-29	7,001	-0.41%
2022/04/26	30	25.95	0	0.00	25.25	30	6,929	0.43%
2022/04/25	21	26.35	5	26.51	26.15	16	6,858	0.23%
2022/04/22	44	27.58	39	27.72	27.90	5	6,767	0.07%
2022/04/21	22	27.95	59	28.17	27.50	-37	6,514	-0.57%
2022/04/20	446	27.96	436	27.91	27.25	10	6,020	0.17%	大買/大賣/
2022/04/19	12	26.38	6	26.54	26.00	6	5,455	0.11%
2022/04/18	7	25.96	5	26.00	26.00	2	5,365	0.04%
2022/04/15	40	26.84	26	26.57	26.65	14	5,301	0.26%
2022/04/14	2	25.35	2	25.50	25.35	0	5,080	0.00%
2022/04/13	0	0.00	2	25.25	25.20	-2	5,070	-0.04%
2022/04/12	5	24.68	0	0.00	24.65	5	5,074	0.10%
2022/04/11	0	0.00	4	25.05	25.00	-4	5,079	-0.08%
2022/04/08	0	0.00	2	25.40	25.20	-2	5,085	-0.04%
2022/04/07	1.1	25.37	0	0.00	24.70	1.1	5,089	0.02%
2022/04/06	4	25.05	0	0.00	25.10	4	5,092	0.08%
2022/04/01	4	25.45	4	25.34	25.45	0	5,125	0.00%
2022/03/30	2	25.43	0	0.00	25.30	2	5,144	0.04%
2022/03/29	0	25.35	0	0.00	25.30	0	5,158	0.00%
2022/03/28	0	0.00	2	25.35	25.45	-2	5,186	-0.04%
2022/03/25	4	25.48	0	0.00	25.10	4	5,252	0.08%
2022/03/24	10	25.60	1	25.90	25.60	9	5,269	0.17%
2022/03/23	2	25.75	2	25.95	25.75	0	5,429	0.00%
2022/03/22	9	25.68	1	25.70	25.70	8	5,475	0.15%
2022/03/21	2	26.08	0	0.00	26.00	2	5,524	0.04%
2022/03/18	3	25.75	0	0.00	25.85	3	5,585	0.05%
2022/03/17	0	0.00	1	26.30	26.25	-1	5,616	-0.02%
2022/03/16	3	26.00	4	26.36	25.75	-1	5,666	-0.02%
2022/03/15	8	26.85	13	26.65	26.40	-5	5,739	-0.09%
2022/03/14	13	27.82	2	28.18	27.40	11	6,009	0.18%
2022/03/11	26	27.75	42	27.77	27.75	-16	6,107	-0.26%
2022/03/10	44	28.04	47	28.08	27.45	-3	6,342	-0.05%
2022/03/09	182	26.57	217	26.68	26.85	-35	6,248	-0.56%	大買/大賣/
2022/03/08	22	25.53	2	25.90	24.45	20	6,561	0.30%
2022/03/07	13	26.60	13	26.68	26.15	0	6,698	0.00%
2022/03/04	8	27.06	9.3	27.02	26.80	-1.3	6,676	-0.02%
2022/03/03	38	27.01	32	27.09	26.90	6	6,587	0.09%
2022/03/02	49	27.03	42	27.36	26.65	7	6,562	0.11%
2022/03/01	20	26.63	21	26.75	26.75	-1	6,521	-0.02%
2022/02/25	13	26.68	13	27.08	26.45	0	6,516	0.00%
2022/02/24	54	26.83	41	27.16	25.95	13	6,378	0.20%
2022/02/23	72	27.16	94	27.22	26.80	-22	6,187	-0.36%
2022/02/22	14	26.08	12	26.10	25.55	2	5,976	0.03%
2022/02/21	159	28.63	170	28.57	27.10	-11	5,867	-0.19%	大買/大賣/
2022/02/18	71	26.08	148.9	26.51	27.40	-77.9	5,266	-1.48%	大賣/
2022/02/17	14	25.08	6	25.22	24.95	8	5,037	0.16%
2022/02/16	10	24.92	15	24.84	24.95	-5	5,052	-0.10%
2022/02/15	6	24.79	23	24.80	24.60	-17	5,092	-0.33%
2022/02/14	10	24.60	8	24.32	24.15	2	5,127	0.04%
2022/02/11	4	24.68	0	0.00	24.65	4	5,155	0.08%
2022/02/10	11	24.89	12	24.82	24.70	-1	5,257	-0.02%
2022/02/09	8	24.70	0	0.00	24.75	8	5,303	0.15%
2022/02/08	56	24.90	30	24.97	24.60	26	5,335	0.49%
2022/02/07	0	0.00	8	23.66	24.25	-8	5,404	-0.15%
2022/01/26	13	22.17	10	22.26	22.05	3	5,650	0.05%
2022/01/25	7	22.19	0	0.00	22.00	7	5,778	0.12%
2022/01/24	2	22.55	0	0.00	22.70	2	5,852	0.03%
2022/01/21	5	23.35	3	23.73	23.20	2	5,981	0.03%
2022/01/20	11.1	23.89	6	23.97	23.90	5.1	6,069	0.08%
2022/01/19	3	23.97	11	24.01	23.90	-8	6,149	-0.13%
2022/01/18	9	24.29	5	24.38	24.20	4	6,226	0.06%
2022/01/17	0	0.00	7	24.20	24.30	-7	6,337	-0.11%
2022/01/14	20	24.05	5	24.24	24.10	15	6,426	0.23%
2022/01/13	12	24.52	10	24.63	24.45	2	6,469	0.03%
2022/01/12	2	24.65	4	24.56	24.45	-2	6,557	-0.03%
2022/01/11	15	25.31	9	25.46	25.00	6	6,619	0.09%
2022/01/10	0	0.00	1	25.20	25.20	-1	6,752	-0.01%
2022/01/07	12	25.44	14	25.57	25.40	-2	6,812	-0.03%
2022/01/06	12	26.10	15	26.22	25.95	-3	6,900	-0.04%
2022/01/05	7	26.06	9	26.02	26.00	-2	6,984	-0.03%
2022/01/04	29	26.16	7	26.22	26.25	22	7,077	0.31%
2022/01/03	10	26.05	5	26.16	26.00	5	7,288	0.07%
2021/12/30	3	26.50	1	26.55	26.50	2	7,486	0.03%
2021/12/29	5	26.84	8	26.85	26.60	-3	7,571	-0.04%
2021/12/28	29	26.98	5	26.94	26.55	24	7,705	0.31%
2021/12/27	18	26.66	2	26.55	26.55	16	7,914	0.20%
2021/12/24	3	27.15	28	27.25	26.85	-25	8,147	-0.31%
2021/12/23	9	27.14	6	27.22	27.05	3	8,444	0.04%
2021/12/22	14	27.43	3	27.40	27.20	11	8,728	0.13%
2021/12/21	34	27.36	13	27.77	27.70	21	8,795	0.24%
2021/12/20	2	27.30	2	27.15	27.20	0	8,831	0.00%
2021/12/17	14	27.46	21	28.02	27.30	-7	9,031	-0.08%
2021/12/16	5	27.15	3	27.50	27.00	2	9,003	0.02%
2021/12/15	12	27.43	14	27.34	27.45	-2	9,032	-0.02%
2021/12/14	4	27.05	15	28.15	26.40	-11	9,131	-0.12%
2021/12/13	4	27.63	6	27.84	27.55	-2	9,190	-0.02%
2021/12/10	8	27.73	3	27.90	27.70	5	9,365	0.05%
2021/12/09	13	28.38	21	28.29	28.55	-8	9,744	-0.08%
2021/12/08	72	29.86	58	29.96	28.70	14	10,493	0.13%
2021/12/07	13	28.30	18	28.77	28.60	-5	10,467	-0.05%
2021/12/06	74	28.70	107	28.76	28.05	-33	10,500	-0.31%	大賣/
2021/12/03	51.2	27.85	49	27.46	27.85	2.2	10,798	0.02%
2021/12/02	481	27.61	541	27.58	27.70	-60	11,084	-0.54%	大買/大賣/
2021/12/01	100	25.84	94	26.11	25.20	6	10,766	0.06%
2021/11/30	14	24.60	47	25.01	25.15	-33	10,804	-0.31%
2021/11/29	14.1	23.97	4	24.09	23.95	10.1	11,090	0.09%
2021/11/26	15	24.16	1	24.10	24.00	14	11,341	0.12%
2021/11/25	26	25.22	45	25.42	25.10	-19	11,937	-0.16%
2021/11/24	19	25.02	16	25.02	25.10	3	12,170	0.02%
2021/11/23	12	24.88	10	24.84	24.60	2	12,260	0.02%
2021/11/22	10	24.66	12	24.78	24.55	-2	12,503	-0.02%
2021/11/19	6	24.33	0	0.00	24.10	6	12,922	0.05%
2021/11/18	5	24.68	7	24.73	24.65	-2	14,116	-0.01%
2021/11/17	24	24.55	9	25.17	24.40	15	14,350	0.10%
2021/11/16	47	25.17	58	25.38	25.20	-11	14,757	-0.07%
2021/11/15	4	24.50	1	24.50	24.55	3	15,150	0.02%
2021/11/12	5	24.30	3	24.43	24.55	2	15,423	0.01%
2021/11/11	7.1	24.57	3	25.23	24.15	4.1	15,475	0.03%
2021/11/10	31	25.25	4	25.39	25.00	27	15,496	0.17%
2021/11/09	43.1	25.19	65	25.36	25.25	-21.9	15,539	-0.14%
2021/11/08	29	25.08	50	25.47	25.60	-21	15,507	-0.14%
2021/11/05	23	24.79	11	24.66	24.70	12	15,570	0.08%
2021/11/04	33	25.31	25	25.88	24.95	8	15,748	0.05%
2021/11/03	71	25.26	86	25.69	25.00	-15	16,000	-0.09%
2021/11/02	17	24.21	15	24.28	24.10	2	16,119	0.01%
2021/11/01	15	23.93	4	23.88	23.85	11	16,160	0.07%
2021/10/29	39	23.65	13	23.77	24.00	26	16,394	0.16%
2021/10/28	4	23.63	1	24.00	23.15	3	16,348	0.02%
2021/10/27	18	23.54	8	23.99	23.10	10	16,437	0.06%
2021/10/26	16	24.15	6	24.31	24.15	10	16,674	0.06%
2021/10/25	12	24.46	21	24.48	24.55	-9	17,640	-0.05%
2021/10/22	15.6	24.13	5	24.32	23.90	10.6	18,384	0.06%
2021/10/21	10	25.24	8	25.45	25.10	2	18,581	0.01%
2021/10/20	13	25.62	9	25.51	25.05	4	18,885	0.02%
2021/10/19	13	25.76	15	25.78	25.30	-2	19,323	-0.01%
2021/10/18	9	25.27	10	25.17	25.60	-1	19,533	-0.01%
2021/10/15	14.1	26.76	5	26.99	26.60	9.1	19,614	0.05%
2021/10/14	5	27.20	7	27.06	26.95	-2	19,720	-0.01%
2021/10/13	35	27.39	21	27.43	26.90	14	19,826	0.07%
2021/10/12	17	27.44	17	27.44	27.15	0	20,621	0.00%
2021/10/08	44	29.12	28	29.23	29.05	16	21,043	0.08%
2021/10/07	18	28.35	24	28.58	28.75	-6	21,240	-0.03%
2021/10/06	12	27.27	9	27.29	26.85	3	21,310	0.01%
2021/10/05	49	27.24	47	27.24	28.05	2	21,796	0.01%
2021/10/04	46	28.47	49	28.19	27.40	-3	22,851	-0.01%
2021/10/01	125	30.81	7	30.58	29.45	118	23,762	0.50%	大買/鉅額交易
2021/09/30	26	31.86	22	32.30	32.30	4	23,665	0.02%
2021/09/29	68	31.88	71	31.77	30.70	-3	23,390	-0.01%
2021/09/28	8	31.39	7	31.52	30.90	1	23,142	0.00%
2021/09/27	11	31.95	12	32.03	32.15	-1	23,091	0.00%
2021/09/24	25	32.31	51	32.28	31.80	-26	23,066	-0.11%
2021/09/23	14	31.74	12	32.19	31.25	2	22,904	0.01%
2021/09/22	13	31.19	14	31.16	30.80	-1	22,879	0.00%
2021/09/17	15	31.97	17	32.27	31.90	-2	22,903	-0.01%
2021/09/16	31	31.88	11	32.04	31.55	20	22,926	0.09%
2021/09/15	22	32.85	21	32.99	32.90	1	23,064	0.00%
2021/09/14	120	33.48	143.1	34.04	33.25	-23.1	22,983	-0.10%	大買/大賣/
2021/09/13	438	35.07	452	35.12	34.00	-14	22,752	-0.06%	大買/大賣/
2021/09/10	14	33.31	17	33.28	32.90	-3	21,908	-0.01%
2021/09/09	57	32.81	76	32.87	33.20	-19	21,731	-0.09%
2021/09/08	195	32.99	192	33.11	33.50	3	23,027	0.01%	大買/大賣/
2021/09/07	169	32.70	239.4	32.91	33.00	-70.4	23,003	-0.31%	大買/大賣/
2021/09/06	26	31.61	15	32.12	30.45	11	23,214	0.05%
2021/09/03	43	32.37	42	32.47	32.50	1	24,103	0.00%
2021/09/02	34	32.60	22	32.68	32.35	12	24,588	0.05%
2021/09/01	12	32.29	13	32.27	32.15	-1	25,642	0.00%
2021/08/31	200	33.76	204.5	33.74	33.70	-4.5	25,473	-0.02%	大買/大賣/
2021/08/30	16	32.99	35	32.68	32.25	-19	24,929	-0.08%
2021/08/27	75	31.98	77	32.08	31.60	-2	24,753	-0.01%
2021/08/26	60	33.24	35	33.26	32.90	25	24,819	0.10%
2021/08/25	61	32.81	40	32.75	33.00	21	24,933	0.08%
2021/08/24	211	34.15	220	34.12	33.05	-9	24,684	-0.04%	大買/大賣/
2021/08/23	2	32.88	3	32.40	33.05	-1	23,856	0.00%
2021/08/20	94	28.93	97	29.03	30.05	-3	23,897	-0.01%
2021/08/19	137	28.87	149	28.96	27.35	-12	23,541	-0.05%	大買/大賣/
2021/08/18	68	26.83	61	27.01	27.85	7	23,196	0.03%
2021/08/17	5	26.58	6	26.87	25.35	-1	23,060	0.00%
2021/08/16	13	27.74	17	27.94	26.50	-4	23,221	-0.02%
2021/08/13	9	28.97	11	28.99	28.50	-2	23,251	-0.01%
2021/08/12	7	29.21	5	29.32	29.20	2	23,335	0.01%
2021/08/11	19	29.41	22	29.42	28.90	-3	23,456	-0.01%
2021/08/10	30	30.63	25	30.68	29.85	5	23,446	0.02%
2021/08/09	70	30.73	74	30.78	30.15	-4	23,309	-0.02%
2021/08/06	288.5	30.81	339	30.69	29.45	-50.5	23,042	-0.22%	大買/大賣/
2021/08/05	69	29.79	13.3	29.45	28.95	55.7	22,776	0.24%
2021/08/04	18.6	28.93	16	29.02	28.90	2.6	22,761	0.01%
2021/08/03	20	31.03	20	31.07	30.05	0	23,116	0.00%
2021/08/02	51	30.44	55	30.80	30.50	-4	23,529	-0.02%
2021/07/30	77	31.44	69	31.48	31.00	8	23,436	0.03%
2021/07/29	258	32.29	267	32.41	32.45	-9	23,153	-0.04%	大買/大賣/
2021/07/28	359	30.29	376	30.44	31.35	-17	22,183	-0.08%	大買/大賣/
2021/07/27	89	30.39	93	30.32	28.50	-4	21,414	-0.02%
2021/07/26	109	30.94	98	31.11	30.25	11	21,253	0.05%	大買/
2021/07/23	168.1	30.35	171	30.40	31.90	-2.9	20,960	-0.01%	大買/大賣/
2021/07/22	94	29.06	90	29.19	29.00	4	20,555	0.02%
2021/07/21	109	31.26	117.5	31.34	29.80	-8.5	20,412	-0.04%	大買/大賣/
2021/07/20	79.1	32.04	42	32.05	32.05	37.1	20,319	0.18%
2021/07/19	94	34.61	84	34.76	33.80	10	20,362	0.05%
2021/07/16	347.5	35.92	330	36.13	34.80	17.5	20,887	0.08%	大買/大賣/
2021/07/15	104	34.44	107	34.84	35.25	-3	20,726	-0.01%	大買/大賣/
2021/07/14	99	33.64	112	33.79	32.05	-13	21,201	-0.06%	大賣/
2021/07/13	19	36.74	25	37.53	35.60	-6	21,217	-0.03%
2021/07/12	155	40.35	123	40.36	39.55	32	21,293	0.15%	大買/大賣/
2021/07/09	143	42.10	129.2	41.94	40.00	13.8	20,811	0.07%	大買/大賣/
2021/07/08	203.2	40.00	234	40.15	41.35	-30.8	19,922	-0.15%	大買/大賣/
2021/07/07	3.5	38.39	12	37.23	37.60	-8.5	19,305	-0.04%
2021/07/06	4	34.63	1	34.15	35.05	3	19,262	0.02%
2021/07/05	2	33.40	4	32.70	33.30	-2	19,297	-0.01%
2021/07/02	0	0.00	2	37.50	35.40	-2	19,326	-0.01%
2021/07/01	13	37.42	3	37.60	37.85	10	19,436	0.05%
2021/06/30	9	35.32	11	35.14	36.40	-2	19,444	-0.01%
2021/06/29	9	36.70	15	35.36	35.00	-6	19,439	-0.03%
2021/06/28	5	35.32	0	0.00	36.30	5	19,411	0.03%
2021/06/25	42.3	33.71	6	33.30	33.00	36.3	19,369	0.19%
2021/06/24	23	36.71	18	34.14	34.55	5	19,282	0.03%
2021/06/23	28.1	37.16	13	37.15	37.15	15.1	19,153	0.08%
2021/06/22	20	41.21	24	41.19	41.25	-4	19,160	-0.02%
2021/06/21	1	37.50	4.1	37.50	37.50	-3.1	19,106	-0.02%
2021/06/18	8.2	33.87	7.1	34.10	34.10	1.1	19,389	0.01%
2021/06/17	846.1	30.01	1,100.1	29.82	31.00	-254.1	19,871	-1.28%	大買/大賣/鉅額交易
2021/06/16	326	28.15	109	27.85	28.20	217	19,013	1.14%	大買/大賣/鉅額交易
2021/06/15	160	24.66	334	24.42	25.65	-174	18,641	-0.93%	大買/大賣/鉅額交易
2021/06/11	478	23.31	318.6	23.02	23.35	159.4	17,675	0.90%	大買/大賣/鉅額交易
2021/06/09	387	21.86	426	21.75	22.35	-39	16,546	-0.24%	大買/大賣/
2021/06/08	3	19.90	16	20.30	20.35	-13	15,158	-0.09%
2021/06/07	22	18.24	35	18.50	18.50	-13	15,091	-0.09%
2021/06/04	3	19.37	0	0.00	19.05	3	15,005	0.02%
2021/06/03	19.1	20.37	21	20.23	19.95	-1.9	14,947	-0.01%
2021/06/02	46	20.18	35	20.41	20.30	11	14,969	0.07%
2021/06/01	28	18.80	6	19.22	19.70	22	14,676	0.15%
2021/05/31	136	19.96	145	19.86	18.45	-9	14,507	-0.06%	大買/大賣/
2021/05/28	37	18.16	19	18.24	18.85	18	14,133	0.13%
2021/05/27	15	17.42	15	17.51	17.15	0	13,891	0.00%
2021/05/26	1	17.00	3	17.08	17.10	-2	13,821	-0.01%
2021/05/25	33	16.53	31	16.76	16.95	2	13,716	0.01%
2021/05/24	57	17.98	46	17.98	17.15	11	13,648	0.08%
2021/05/21	11	16.65	18	16.52	16.95	-7	13,423	-0.05%
2021/05/20	52	16.74	46	16.92	15.80	6	13,378	0.04%
2021/05/19	13	16.47	13	16.43	16.95	0	13,339	0.00%
2021/05/18	6	14.86	14	15.31	15.95	-8	13,434	-0.06%
2021/05/17	2	15.05	5	14.50	14.50	-3	13,322	-0.02%
2021/05/14	37	17.11	38	17.25	16.10	-1	13,232	-0.01%
2021/05/13	16	18.15	18	18.18	17.85	-2	13,086	-0.02%
2021/05/12	52	20.23	32	20.62	19.80	20	12,976	0.15%
2021/05/11	223	23.67	309	23.49	21.95	-86	12,889	-0.67%	大買/大賣/
2021/05/10	270	23.01	210	22.80	23.25	60	12,250	0.49%	大買/大賣/
2021/05/07	34	19.67	5	21.06	21.15	29	11,763	0.25%
2021/05/06	8	20.01	8	19.28	19.25	0	11,713	0.00%
2021/05/05	7	19.61	5	19.15	19.50	2	11,686	0.02%
2021/05/04	2	19.10	15	20.00	19.10	-13	11,642	-0.11%
2021/05/03	30	21.74	4	21.98	21.20	26	11,680	0.22%
2021/04/29	1	20.60	0	0.00	20.80	1	11,594	0.01%
2021/04/28	13	21.35	21	21.44	20.10	-8	11,590	-0.07%
2021/04/27	7	21.90	10	21.66	21.60	-3	11,524	-0.03%
2021/04/26	5	21.20	1	20.70	22.00	4	11,446	0.03%
2021/04/23	2	19.75	6	19.60	20.00	-4	11,367	-0.04%
2021/04/22	60	21.91	43	21.94	21.65	17	11,256	0.15%
2021/04/21	41	20.33	22	20.70	20.90	19	10,628	0.18%
2021/04/20	11	18.55	32	18.80	19.00	-21	9,946	-0.21%
2021/04/19	11	17.01	64	16.92	17.30	-53	9,070	-0.58%
2021/04/16	25	15.25	22	15.25	15.75	3	8,838	0.03%
2021/04/15	8	14.48	8	14.53	14.50	0	8,600	0.00%
2021/04/14	26	14.68	52	14.70	14.70	-26	8,690	-0.30%
2021/04/13	86	14.78	86	14.29	14.40	0	8,508	0.00%
2021/04/12	22	13.98	22	14.04	13.90	0	8,109	0.00%
2021/04/09	31	13.78	1	13.65	13.55	30	8,374	0.36%
2021/04/07	23	14.10	3	14.20	14.15	20	8,794	0.23%
2021/04/06	10	13.90	0	0.00	13.85	10	9,491	0.11%
2021/04/01	0	0.00	4	13.80	13.65	-4	9,616	-0.04%
2021/03/31	2	13.55	2	13.95	13.65	0	9,882	0.00%
2021/03/30	2	13.60	0	0.00	13.35	2	9,883	0.02%
2021/03/26	35	14.15	1	13.55	13.75	34	10,262	0.33%
2021/03/25	0	0.00	3	13.75	13.10	-3	10,504	-0.03%
2021/03/24	4	14.15	7.2	13.88	13.55	-3.2	10,669	-0.03%
2021/03/23	9	14.60	1	14.95	14.20	8	10,514	0.08%
2021/03/22	15	15.22	13	15.58	15.75	2	10,228	0.02%
2021/03/19	4	14.09	68.9	14.30	14.65	-64.9	9,699	-0.67%
2021/03/18	26	13.56	5	13.67	13.50	21	9,048	0.23%
2021/03/17	31	12.99	10	12.75	12.70	21	8,743	0.24%
2021/03/16	12	13.17	2.1	12.96	13.00	9.9	8,728	0.11%
2021/03/15	2	12.58	36	11.88	12.75	-34	8,641	-0.39%
2021/03/12	12	11.46	90.5	11.59	11.60	-78.5	8,526	-0.92%
2021/03/11	4	11.70	3	11.90	11.45	1	8,519	0.01%
2021/03/09	4	11.56	1	11.50	11.70	3	8,488	0.04%
2021/03/08	10	11.89	14	12.04	11.60	-4	8,463	-0.05%
2021/03/05	12	11.86	13	11.62	11.60	-1	8,269	-0.01%
2021/03/04	30	11.40	0	0.00	11.40	30	8,234	0.36%
2021/02/26	10	11.78	10	11.85	11.80	0	8,292	0.00%
2021/02/24	3	11.78	2	11.60	11.65	1	8,230	0.01%
2021/02/23	10	11.60	62	11.63	11.60	-52	8,123	-0.64%
2021/02/19	2	11.25	0	0.00	11.45	2	7,984	0.03%
2021/02/18	14	11.71	22	11.64	11.90	-8	7,847	-0.10%
2021/02/17	11	10.54	6	10.65	10.85	5	7,553	0.07%
2021/02/05	2	10.28	2	10.25	10.25	0	7,536	0.00%
2021/02/02	6	10.42	6	10.57	10.60	0	7,534	0.00%
2021/02/01	5	10.38	5	10.39	10.25	0	7,485	0.00%
2021/01/29	1	10.30	0	0.00	10.35	1	7,458	0.01%
2021/01/28	14	10.34	14	10.36	10.45	0	7,443	0.00%
2021/01/26	51	10.79	0	0.00	10.45	51	7,487	0.68%
2021/01/22	0	0.00	9	10.20	10.35	-9	7,344	-0.12%
2021/01/21	11	10.31	39	10.39	10.15	-28	7,313	-0.38%
2021/01/20	30	10.55	0	0.00	10.05	30	7,299	0.41%
2021/01/19	16	10.98	8	11.04	10.55	8	7,286	0.11%
2021/01/18	8	10.53	8	10.63	10.80	0	7,347	0.00%
2021/01/15	0	0.00	1	11.00	10.95	-1	7,293	-0.01%
2021/01/14	0	0.00	0.2	11.85	11.90	-0.2	7,184	0.00%
2021/01/13	10	11.50	2	11.40	11.25	8	7,071	0.11%
2021/01/12	39	11.61	40	11.65	11.35	-1	7,020	-0.01%
2021/01/11	23	12.21	20	12.30	12.15	3	6,897	0.04%
2021/01/08	6	11.88	6	11.90	11.75	0	6,696	0.00%
2021/01/07	53	11.38	60	11.47	11.55	-7	6,585	-0.11%
2021/01/06	17	12.76	16	12.85	12.10	1	6,394	0.02%
2021/01/05	46	13.05	46.4	13.08	12.75	-0.4	6,268	-0.01%
2021/01/04	88	13.48	95	13.55	13.35	-7	6,143	-0.11%
2020/12/31	57	13.21	40.1	13.22	13.00	16.9	5,767	0.29%
2020/12/30	117	12.65	115	12.64	12.85	2	5,449	0.04%	大買/大賣/
2020/12/29	75	12.95	232.1	13.31	13.30	-157.1	5,219	-3.01%	大賣/鉅額交易
2020/12/28	5	12.10	23.1	12.30	12.30	-18.1	4,386	-0.41%
2020/12/25	15.2	10.51	66.3	10.93	11.20	-51.1	4,162	-1.23%
2020/12/24	12	10.18	7.1	10.30	10.20	4.9	3,836	0.13%
2020/12/23	25	9.84	19	9.97	10.00	6	3,806	0.16%
2020/12/22	39	10.76	2	10.12	9.90	37	3,715	1.00%
2020/12/21	152	10.54	253	10.35	10.55	-101	3,294	-3.07%	大買/大賣/鉅額交易
2020/12/18	113	9.63	118	9.67	9.61	-5	2,919	-0.17%	大買/大賣/
2020/12/17	0	0.00	3	9.03	8.98	-3	2,608	-0.12%
2020/12/16	2	9.14	10	9.10	9.06	-8	2,590	-0.31%
2020/12/15	9	9.29	15	9.23	8.91	-6	2,547	-0.24%
2020/12/14	8	9.12	1	9.06	9.10	7	2,440	0.29%
2020/12/11	36	8.68	2	8.85	8.65	34	2,402	1.42%
2020/12/10	3	9.01	1	8.90	8.95	2	2,361	0.08%
2020/12/09	20	9.12	28	9.22	9.22	-8	2,294	-0.35%
2020/12/08	22	8.59	18	8.63	8.81	4	2,102	0.19%
2020/11/30	22	8.55	2	8.50	8.50	20	2,157	0.93%
2020/11/27	1	8.48	0	0.00	8.34	1	2,114	0.05%
2020/11/26	20	8.24	1	8.36	8.45	19	2,110	0.90%
2020/11/25	0	0.00	2	8.20	8.16	-2	2,164	-0.09%
2020/11/24	0	0.00	1	8.14	8.08	-1	2,273	-0.04%
2020/11/20	6	7.96	0	0.00	7.95	6	2,524	0.24%
2020/11/19	10	7.96	0	0.00	7.99	10	2,569	0.39%
2020/11/18	0	0.00	15	7.98	7.99	-15	2,575	-0.58%
2020/11/13	0	0.00	2	8.02	7.96	-2	2,611	-0.08%
2020/11/12	0	0.00	1	8.07	8.01	-1	2,661	-0.04%
2020/11/11	0	0.00	1	8.07	8.08	-1	2,783	-0.04%
2020/11/04	5	8.17	0	0.00	8.10	5	2,823	0.18%
2020/11/03	2	8.20	7	8.22	8.19	-5	2,788	-0.18%
2020/10/30	1	8.05	10	8.01	7.91	-9	2,695	-0.33%
2020/10/28	16	8.16	0	0.00	8.04	16	2,659	0.60%
2020/10/27	2	8.08	5	8.04	8.02	-3	2,602	-0.12%
2020/10/26	12	8.13	8	8.12	8.14	4	2,550	0.16%
2020/10/22	0	0.00	5	7.72	7.72	-5	2,400	-0.21%
2020/10/21	5	7.76	0	0.00	7.73	5	2,406	0.21%
2020/10/08	0	0.00	2	8.01	7.95	-2	2,332	-0.09%
2020/10/07	3	8.01	1	7.99	8.02	2	2,322	0.09%
2020/10/06	2	8.04	0	0.00	7.96	2	2,310	0.09%
2020/09/30	0	0.00	1	7.80	7.81	-1	2,250	-0.04%
2020/09/29	3	7.82	5	7.82	7.73	-2	2,240	-0.09%
2020/09/28	5	7.95	4	8.05	7.89	1	2,235	0.04%
2020/09/23	0	0.00	1	7.70	7.63	-1	2,133	-0.05%
2020/09/17	0	0.00	0.2	7.94	7.91	-0.2	2,134	-0.01%
2020/09/16	4	7.97	0	0.00	7.90	4	2,155	0.19%
2020/09/15	0	0.00	8	8.05	8.01	-8	2,152	-0.37%
2020/09/09	0	0.00	1	8.25	8.43	-1	2,059	-0.05%
2020/09/08	0	0.00	10	8.37	8.37	-10	2,006	-0.50%
2020/09/07	13	8.44	1	8.39	8.55	12	1,935	0.62%
2020/09/03	1	8.10	5	8.06	8.20	-4	1,714	-0.23%
2020/09/02	1	8.10	0	0.00	8.12	1	1,684	0.06%
2020/09/01	0	0.00	1	8.42	8.18	-1	1,653	-0.06%
2020/08/31	0	0.00	1.6	8.46	8.40	-1.6	1,582	-0.10%
2020/08/28	5	7.75	2.1	8.09	8.11	2.9	1,419	0.20%
2020/08/26	1	7.76	0	0.00	8.06	1	1,234	0.08%
2020/08/19	0	0.00	10	7.55	7.54	-10	904	-1.11%
2020/08/17	25	7.64	31	7.31	7.82	-6	806	-0.74%
2020/08/14	1	7.05	0	0.00	7.15	1	671	0.15%
2020/08/12	6	7.02	0	0.00	6.93	6	597	1.00%
2020/07/27	0	0.00	20.1	6.45	6.24	-20.1	533	-3.76%
2020/07/15	10	6.65	0	0.00	6.74	10	504	1.98%
2020/07/09	5	6.82	0	0.00	6.82	5	496	1.01%
2020/07/02	0	0.00	3	6.82	6.82	-3	496	-0.60%
2020/06/24	10	7.29	0	0.00	7.15	10	456	2.19%
2020/06/23	13	7.07	10	6.94	7.25	3	441	0.68%
2020/06/22	5	6.87	30	6.85	6.90	-25	413	-6.05%
2020/04/16	35	5.71	0	0.00	5.73	35	346	10.11%
2020/04/15	0	0.00	10	5.70	5.72	-10	341	-2.93%
2020/04/13	0	0.00	10	5.46	5.45	-10	329	-3.04%
2020/04/10	1	5.29	0	0.00	5.38	1	324	0.31%
2020/04/09	19	5.30	0	0.00	5.38	19	325	5.84%
2020/03/13	0	0.00	20	5.57	6.10	-20	232	-8.59%
2020/03/12	0	0.00	20	6.15	6.14	-20	219	-9.10%
2020/03/11	0	0.00	4	6.22	6.25	-4	210	-1.88%
2020/03/10	0	0.00	5	6.19	6.23	-5	208	-2.39%
2020/02/19	3	6.40	0	0.00	6.40	3	194	1.54%
2020/01/10	2	7.03	0	0.00	7.03	2	155	1.29%
2020/01/08	0	0.00	10	7.05	7.04	-10	155	-6.43%
2020/01/02	0	0.00	20	7.11	7.12	-20	153	-13.03%
2019/12/25	7	7.05	0	0.00	7.06	7	153	4.57%
2019/10/23	0	0.00	10	7.55	7.58	-10	254	-3.92%
2019/09/23	0	0.00	5	7.67	7.70	-5	664	-0.75%
2019/08/29	18	7.75	0	0.00	7.75	18	636	2.83%
2019/08/14	0	0.00	2	7.66	7.62	-2	640	-0.31%
2019/07/31	0	0.00	3	7.94	7.92	-3	690	-0.43%
2019/07/24	0	0.00	1	8.33	8.18	-1	840	-0.12%
2019/07/22	10	8.15	1	8.26	8.45	9	813	1.11%
2019/07/19	1	8.10	0	0.00	8.07	1	752	0.13%
2019/07/18	5	8.36	4	8.38	8.24	1	717	0.14%
2019/07/17	2	7.99	5	7.94	8.02	-3	585	-0.51%
2019/07/15	20	7.79	2	7.82	7.82	18	587	3.06%
2019/07/09	3	8.03	0	0.00	7.91	3	581	0.52%
2019/07/08	10	7.90	0	0.00	7.99	10	536	1.86%
2019/07/05	10	7.73	0	0.00	7.73	10	527	1.90%
2019/06/27	10	7.59	0.4	7.53	7.58	9.6	530	1.81%
2019/06/10	0	0.00	1	7.54	7.55	-1	592	-0.17%
2019/06/05	0	0.00	20	7.53	7.57	-20	622	-3.21%
2019/06/03	0	0.00	7	7.60	7.65	-7	640	-1.09%
2019/05/31	10	7.80	7	7.72	7.71	3	648	0.46%
2019/05/23	2	7.56	0	0.00	7.62	2	720	0.28%
2019/05/21	5	7.52	0	0.00	7.49	5	729	0.69%
2019/05/14	20	7.55	0	0.00	7.70	20	731	2.73%
2019/05/10	0	0.00	1	7.98	7.92	-1	710	-0.14%
2019/05/08	21	8.31	0	0.00	8.27	21	682	3.08%
2019/05/07	1	8.40	0	0.00	8.29	1	680	0.15%
2019/05/06	20	8.31	2	8.28	8.25	18	689	2.61%
2019/05/03	20	8.50	1	8.70	8.50	19	673	2.82%
2019/05/02	1	8.28	1	8.60	8.70	0	608	0.00%
2019/04/25	10	8.09	0	0.00	8.06	10	540	1.85%
2019/04/23	20	8.19	0	0.00	8.12	20	551	3.63%
2019/04/22	20	8.18	0	0.00	8.15	20	552	3.62%
2019/04/19	2	8.09	2	8.10	8.06	0	545	0.00%
2019/04/18	0	7.97	0	0.00	8.00	0	546	0.01%
2019/04/12	47	8.03	0	0.00	8.02	47	551	8.53%
2019/03/21	0	0.00	20	7.90	7.93	-20	886	-2.26%
2019/03/20	0	0.00	2	8.00	8.02	-2	1,084	-0.18%
2019/03/12	2	8.14	0	0.00	8.03	2	1,599	0.13%
2019/03/11	2	8.12	3	8.14	8.15	-1	1,716	-0.06%
2019/03/05	20	8.21	2	8.27	8.20	18	1,800	1.00%
2019/03/04	5	8.19	0	0.00	8.21	5	1,790	0.28%
2019/02/27	2	8.00	0	0.00	8.00	2	1,776	0.11%
2019/01/22	0	0.00	1	7.63	7.61	-1	1,912	-0.05%
2019/01/17	0	0.00	2	7.64	7.63	-2	1,908	-0.10%
2019/01/03	0	0.00	1	8.15	8.15	-1	1,968	-0.05%
2018/12/26	0	0.00	3	8.19	7.99	-3	1,965	-0.15%
2018/12/21	5	8.84	0	0.00	8.63	5	1,922	0.26%
2018/12/17	11	9.42	15.8	9.16	9.23	-4.8	1,828	-0.26%
2018/12/14	1	9.00	0	0.00	9.00	1	1,689	0.06%
2018/12/13	7	9.48	21	9.42	9.35	-14	1,640	-0.85%
2018/12/12	1	9.24	10	9.23	9.20	-9	1,445	-0.62%
2018/12/11	1	9.30	0.6	9.10	9.13	0.4	1,367	0.03%
2018/12/04	0	0.00	11	8.66	8.70	-11	930	-1.18%
2018/12/03	0	0.00	4	7.67	8.14	-4	813	-0.49%
2018/11/28	2	7.59	2	7.82	7.64	0	759	0.00%
2018/11/22	2	7.80	0	0.00	7.61	2	717	0.28%
2018/11/21	0	0.00	1	8.01	8.00	-1	680	-0.15%
2018/11/13	0	0.00	0.7	6.98	6.98	-0.7	599	-0.12%
2018/11/01	0	0.00	10	6.85	6.80	-10	884	-1.13%
2018/10/26	0	0.00	22	6.81	6.90	-22	965	-2.28%
2018/10/19	21	7.70	0	0.00	7.58	21	1,104	1.90%
2018/10/16	0	0.00	10	7.51	7.40	-10	1,173	-0.85%
2018/10/15	12	7.51	0	0.00	7.72	12	1,164	1.03%
2018/10/12	0	0.00	2	7.02	7.05	-2	1,135	-0.18%
2018/10/09	2	7.36	0	0.00	7.20	2	1,127	0.18%
2018/09/28	1	7.34	0	0.00	7.35	1	1,168	0.09%
2018/09/25	10	7.30	0	0.00	7.31	10	1,210	0.83%
2018/09/04	10	8.31	0	0.00	8.20	10	2,476	0.40%
2018/08/30	0	0.00	1.6	8.50	8.49	-1.6	2,485	-0.06%
2018/08/23	10	9.12	1	9.11	9.08	9	2,506	0.36%
2018/08/22	11	9.08	1.6	9.03	8.99	9.4	2,514	0.37%
2018/08/14	0	0.00	3	7.35	7.43	-3	2,530	-0.12%
2018/08/13	0	0.00	2	7.20	7.23	-2	2,608	-0.08%
2018/08/10	2	7.68	30	7.64	7.58	-28	2,628	-1.07%
2018/08/09	0	0.00	9	7.91	7.89	-9	2,614	-0.34%
2018/08/07	7	8.20	0	0.00	8.14	7	2,597	0.27%
2018/08/06	6	7.85	2	7.92	8.25	4	2,547	0.16%
2018/08/03	0	0.00	3	7.76	7.83	-3	2,503	-0.12%
2018/08/02	4	7.76	1	7.84	7.83	3	2,517	0.12%
2018/08/01	0	0.00	5	7.62	7.57	-5	2,600	-0.19%
2018/07/30	15	7.71	0	0.00	7.70	15	2,719	0.55%
2018/07/26	2	7.90	1	7.92	7.71	1	2,976	0.03%
2018/07/24	20	7.66	0	0.00	7.70	20	3,169	0.63%
2018/07/19	5	7.99	4	7.91	7.78	1	3,185	0.03%
2018/07/18	2	7.53	0	0.00	7.75	2	3,106	0.06%
2018/07/17	10	7.14	4	7.34	7.76	6	3,073	0.20%
2018/07/12	0	0.00	4	7.14	7.18	-4	2,997	-0.13%
2018/07/11	2	7.15	0	0.00	7.17	2	2,998	0.07%
2018/07/10	1	7.10	0	0.00	7.17	1	2,996	0.03%
2018/07/03	20	7.02	0	0.00	6.75	20	2,976	0.67%
2018/06/27	2	7.21	0	0.00	7.15	2	2,927	0.07%
2018/06/26	2	7.10	0	0.00	7.11	2	2,920	0.07%
2018/06/22	4	7.46	0	0.00	7.50	4	2,900	0.14%
2018/06/15	0	0.00	7	8.07	8.06	-7	2,811	-0.25%
2018/06/14	4	8.20	0	0.00	8.20	4	2,770	0.14%
2018/06/13	6	8.25	5	8.35	8.15	1	2,717	0.04%
2018/06/12	3	8.99	39	8.79	8.73	-36	2,662	-1.35%
2018/06/11	9	8.84	24	8.87	9.03	-15	2,546	-0.59%
2018/06/08	5	8.03	0	0.00	8.29	5	2,143	0.23%
2018/06/06	5	8.00	6	7.60	8.00	-1	1,871	-0.05%
2018/06/04	6	7.09	0	0.00	7.05	6	1,604	0.37%
2018/05/28	50	7.23	0	0.00	7.11	50	1,564	3.20%
2018/05/21	0	0.00	15	7.80	7.70	-15	1,519	-0.99%
2018/05/09	4	7.86	10	7.92	7.70	-6	1,343	-0.45%
2018/05/07	4	7.71	0	0.00	7.70	4	1,183	0.34%
2018/05/04	1	7.50	0	0.00	7.47	1	1,082	0.09%
2018/05/02	17	7.69	1	7.27	7.20	16	805	1.99%
2018/04/30	3	7.42	2	7.63	7.63	1	658	0.15%
2018/04/27	0	0.00	2	6.94	6.94	-2	551	-0.36%
2018/04/11	2	5.79	0	0.00	5.83	2	441	0.45%
2018/03/23	0	0.00	20	5.96	6.00	-20	400	-5.00%
2018/03/08	0	0.00	10	6.29	6.29	-10	354	-2.82%
2018/03/02	0	0.00	15	6.38	6.38	-15	361	-4.15%
2018/02/07	10	5.81	0	0.00	5.81	10	345	2.90%
2018/02/06	2	6.84	0	0.00	6.32	2	309	0.65%
2018/01/19	0	0.00	10	7.18	7.18	-10	309	-3.24%
2018/01/17	0	0.00	15	7.29	7.29	-15	304	-4.93%
2018/01/16	10	7.23	0	0.00	7.23	10	306	3.26%