正德 (2641)-富邦-仁愛券商分點個股進出

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
22.05
漲跌
▲0.95
漲幅
+4.50%
成交量
27,133張
產業
上櫃航運類股▲2.54%
295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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/09	24	21.06	22.1	21.09	21.10	1.9	4,273	0.04%
2024/05/08	60	21.23	36.1	21.57	20.65	23.9	4,112	0.58%
2024/05/07	4	20.71	7	20.63	20.75	-3	3,578	-0.08%
2024/05/06	3	20.33	5	20.28	20.25	-2	3,489	-0.06%
2024/05/03	3	20.45	1	20.45	20.45	2	3,476	0.06%
2024/05/02	6	20.43	16	20.62	20.45	-10	3,462	-0.29%
2024/04/30	5	19.94	0	0.00	19.95	5	3,371	0.15%
2024/04/29	10.3	20.61	4	20.50	20.25	6.3	3,376	0.19%
2024/04/26	22	20.29	26	20.19	20.15	-4	3,322	-0.12%
2024/04/25	12	19.83	0.1	19.90	19.75	11.9	3,276	0.36%
2024/04/24	2.1	19.60	13	19.95	19.90	-10.9	3,306	-0.33%
2024/04/22	4	19.84	2	20.45	19.75	2	3,347	0.06%
2024/04/19	1	20.20	8	20.20	19.90	-7	3,289	-0.21%
2024/04/18	1	19.55	0	0.00	19.60	1	3,218	0.03%
2024/04/16	20	19.49	0	0.00	19.45	20	3,365	0.59%
2024/04/15	0	0.00	63	20.30	20.15	-63	3,481	-1.81%
2024/04/12	0	0.00	9	20.04	20.10	-9	3,549	-0.25%
2024/04/11	87	19.92	2	20.00	19.80	85	3,776	2.25%
2024/04/10	0	0.00	2	19.60	19.65	-2	4,351	-0.05%
2024/04/09	2	19.75	0	0.00	19.50	2	4,584	0.04%
2024/04/03	10	19.04	0	0.00	19.00	10	4,768	0.21%
2024/04/02	27	19.32	1	19.45	19.20	26	4,798	0.54%
2024/04/01	5	19.55	10	19.69	19.60	-5	4,863	-0.10%
2024/03/29	3	19.88	10	19.65	19.65	-7	4,960	-0.14%
2024/03/28	1	19.85	1	19.95	19.80	0	5,149	0.00%
2024/03/27	0	20.10	0	0.00	20.10	0	5,338	0.00%
2024/03/26	24	19.96	0	0.00	19.85	24	5,781	0.42%
2024/03/25	0.1	20.60	0	0.00	20.45	0.1	5,801	0.00%
2024/03/22	1	20.60	4	20.65	20.65	-3	5,877	-0.05%
2024/03/21	1	20.60	0.1	20.70	20.70	0.9	6,049	0.02%
2024/03/20	4	20.80	16	20.81	20.75	-12	6,123	-0.20%
2024/03/19	17	21.23	90	21.05	21.05	-73	6,302	-1.16%
2024/03/18	0	0.00	7	19.77	20.15	-7	6,298	-0.11%
2024/03/15	14	19.94	5	19.73	19.70	9	6,486	0.14%
2024/03/14	7	20.26	1	20.40	20.30	6	6,616	0.09%
2024/03/13	2	20.45	0	0.00	20.30	2	6,903	0.03%
2024/03/12	10	20.75	1	20.80	20.80	9	7,241	0.12%
2024/03/11	0	20.50	14	20.63	20.75	-14	7,763	-0.18%
2024/03/08	16	20.16	59	20.12	20.10	-43	9,505	-0.45%
2024/03/07	15	20.55	11	20.43	20.35	4	9,975	0.04%
2024/03/06	3	21.03	0	0.00	20.90	3	10,502	0.03%
2024/03/05	5	21.19	3	21.27	21.20	2	10,546	0.02%
2024/03/04	0	0.00	4	21.03	21.15	-4	10,542	-0.04%
2024/03/01	1	20.80	15	20.80	20.80	-14	10,817	-0.13%
2024/02/29	3	20.98	20	20.91	20.85	-17	10,876	-0.16%
2024/02/26	0	0.00	5	20.72	20.70	-5	10,769	-0.05%
2024/02/23	10	20.37	2	20.50	20.40	8	10,741	0.07%
2024/02/22	14	20.57	20	20.66	20.60	-6	10,716	-0.06%
2024/02/21	69	20.73	13	20.72	20.65	56	10,666	0.53%
2024/02/20	32	20.26	14	20.19	20.20	18	10,585	0.17%
2024/02/19	2	19.85	2	19.55	19.75	0	10,538	0.00%
2024/02/15	8	19.04	2	19.10	19.30	6	10,507	0.06%
2024/02/05	4	18.93	0	0.00	18.90	4	10,490	0.04%
2024/02/01	0	0.00	11	19.49	19.55	-11	10,470	-0.11%
2024/01/31	1	19.30	0	0.00	19.25	1	10,442	0.01%
2024/01/30	23	19.70	7	19.82	19.60	16	10,407	0.15%
2024/01/29	5	19.95	0	0.00	20.05	5	10,376	0.05%
2024/01/26	0	0.00	2	20.03	19.90	-2	10,367	-0.02%
2024/01/25	0	0.00	1	20.35	20.05	-1	10,347	-0.01%
2024/01/24	6	20.39	5	20.51	20.35	1	10,324	0.01%
2024/01/23	1	20.55	1	20.80	20.45	0	10,295	0.00%
2024/01/22	11	20.46	1	20.60	20.65	10	10,280	0.10%
2024/01/19	0	0.00	5	20.45	20.55	-5	10,243	-0.05%
2024/01/18	11	20.04	7	20.17	20.30	4	10,210	0.04%
2024/01/17	24	19.91	3	20.20	20.05	21	10,185	0.21%
2024/01/16	8	20.31	1	20.30	20.30	7	10,140	0.07%
2024/01/15	18	20.86	1.1	20.93	20.70	16.9	10,114	0.17%
2024/01/12	15.1	20.54	7.1	20.64	20.50	8	10,090	0.08%
2024/01/11	21	20.31	10	20.20	20.35	11	10,132	0.11%
2024/01/10	8	20.08	0	0.00	20.20	8	10,106	0.08%
2024/01/09	18.2	20.88	23.1	20.81	20.90	-5	9,992	-0.05%
2024/01/08	21	22.14	19.5	21.94	21.90	1.5	9,864	0.02%
2024/01/05	35.6	21.95	66.3	22.07	22.35	-30.7	9,784	-0.31%
2024/01/04	119.3	22.28	31.1	22.29	22.10	88.2	9,533	0.93%	大買/
2024/01/03	3	21.72	10.4	21.86	21.85	-7.4	8,980	-0.08%
2024/01/02	32	21.61	15.1	21.70	21.35	16.9	8,884	0.19%
2023/12/29	1	21.00	2	21.05	21.10	-1	8,712	-0.01%
2023/12/28	5	21.10	4	21.19	20.90	1	8,674	0.01%
2023/12/27	15.5	21.36	3.3	21.48	21.35	12.2	8,633	0.14%
2023/12/26	7.5	21.22	23	21.22	21.40	-15.5	8,569	-0.18%
2023/12/25	99	21.12	13.7	20.79	20.75	85.3	8,512	1.00%
2023/12/22	144.1	21.71	125	21.65	21.70	19.1	8,419	0.23%	大買/大賣/
2023/12/21	52.1	21.78	47.6	21.95	22.05	4.5	8,244	0.05%
2023/12/20	4.1	20.85	14	21.01	21.10	-9.9	7,851	-0.13%
2023/12/19	28	20.83	26	20.88	20.90	2	7,959	0.03%
2023/12/18	49	21.31	25	21.19	21.15	24	8,042	0.30%
2023/12/15	8	20.91	13	20.96	20.70	-5	8,243	-0.06%
2023/12/14	10.2	21.19	16	21.04	20.75	-5.8	8,290	-0.07%
2023/12/13	8	21.96	12.1	21.81	21.60	-4.1	8,142	-0.05%
2023/12/12	44.1	21.71	5.4	21.71	21.50	38.7	8,381	0.46%
2023/12/11	15.2	21.86	20.2	21.78	21.90	-5	8,306	-0.06%
2023/12/08	36.5	21.85	65.2	21.93	21.75	-28.7	8,115	-0.35%
2023/12/07	53.3	22.27	34	22.26	22.15	19.2	7,802	0.25%
2023/12/06	105.6	22.74	91.3	22.94	22.90	14.3	7,432	0.19%	大買/
2023/12/05	265.7	23.74	194.3	23.50	23.00	71.4	6,875	1.04%	大買/大賣/
2023/12/04	80	21.85	73.7	21.95	22.10	6.3	5,151	0.12%
2023/12/01	126	19.65	127.6	19.83	20.10	-1.6	4,608	-0.04%	大買/大賣/
2023/11/30	11	18.43	2	18.45	18.30	9	4,029	0.22%
2023/11/29	9	18.29	27	18.32	18.15	-18	3,949	-0.46%
2023/11/28	105	18.66	53.3	18.70	18.45	51.7	3,888	1.33%	大買/
2023/11/27	31	18.10	9.4	18.14	17.75	21.6	3,564	0.61%
2023/11/24	0	0.00	2.3	17.63	17.40	-2.3	3,480	-0.07%
2023/11/23	1	17.35	0	0.00	17.30	1	3,459	0.03%
2023/11/22	1.1	17.48	1.1	17.45	17.45	0	3,462	0.00%
2023/11/20	1	17.50	0	0.00	17.40	1	3,473	0.03%
2023/11/17	8	17.40	0	0.00	17.55	8	3,483	0.23%
2023/11/16	0	0.00	1	16.95	17.30	-1	3,469	-0.03%
2023/11/15	0	0.00	2	16.85	16.90	-2	3,480	-0.06%
2023/11/13	10	16.64	1	16.70	16.60	9	3,613	0.25%
2023/11/10	0	0.00	0.1	16.65	16.60	-0.1	3,597	0.00%
2023/11/09	1	16.45	8	16.52	16.45	-7	3,573	-0.20%
2023/11/08	11	16.05	0	0.00	16.05	11	3,552	0.31%
2023/11/07	0	0.00	2	16.10	16.05	-2	3,554	-0.06%
2023/11/06	10	16.15	0	0.00	16.25	10	3,561	0.28%
2023/11/03	0	0.00	3	16.32	16.30	-3	3,552	-0.08%
2023/11/02	2	15.98	0	0.00	16.00	2	3,537	0.06%
2023/11/01	3	15.85	0	0.00	15.80	3	3,537	0.08%
2023/10/31	1	16.00	2	15.90	15.90	-1	3,523	-0.03%
2023/10/27	3	16.48	0	0.00	16.35	3	3,501	0.09%
2023/10/25	0	0.00	1	16.65	16.65	-1	3,518	-0.03%
2023/10/20	5	16.63	0	0.00	16.70	5	3,500	0.14%
2023/10/19	8	17.04	22	17.11	17.15	-14	3,475	-0.40%
2023/10/18	1	16.70	7	16.54	16.45	-6	3,383	-0.18%
2023/10/17	0	0.00	2	16.40	16.30	-2	3,358	-0.06%
2023/10/16	4	16.66	1	16.70	16.70	3	3,337	0.09%
2023/10/13	2	17.20	1	17.30	17.10	1	3,311	0.03%
2023/10/12	5	17.35	0	0.00	17.45	5	3,289	0.15%
2023/10/11	2.3	17.60	4.2	17.58	17.35	-1.9	3,285	-0.06%
2023/10/06	11	17.80	16	17.95	17.75	-5	3,249	-0.15%
2023/10/04	0	0.00	2	17.10	17.00	-2	3,117	-0.06%
2023/10/03	1	17.15	1	17.25	17.05	0	3,113	0.00%
2023/10/02	1	17.65	0	0.00	17.20	1	3,099	0.03%
2023/09/28	2	17.55	10	17.85	17.60	-8	3,061	-0.26%
2023/09/27	12	17.77	9.1	17.84	17.70	2.9	3,021	0.10%
2023/09/26	1.1	17.22	2	17.30	17.25	-0.9	2,978	-0.03%
2023/09/25	4.7	17.40	13	17.54	17.50	-8.3	2,995	-0.28%
2023/09/22	14	17.66	12	17.56	17.80	2	2,953	0.07%
2023/09/21	6	18.23	3	18.32	18.20	3	2,788	0.11%
2023/09/20	37	18.20	61.2	18.29	18.25	-24.2	2,606	-0.93%
2023/09/19	3	17.45	9.1	17.58	17.40	-6.1	2,207	-0.28%
2023/09/18	11	17.11	2	17.15	17.15	9	2,067	0.44%
2023/09/15	49	17.13	69	17.17	17.25	-20	1,984	-1.01%
2023/09/14	14	16.38	15	16.31	16.25	-1	1,588	-0.06%
2023/09/13	0	15.30	4	15.34	15.45	-4	1,465	-0.27%
2023/09/11	4	15.35	0	0.00	15.25	4	1,486	0.27%
2023/09/08	5	15.57	6	15.60	15.40	-1	1,492	-0.07%
2023/09/07	0.9	15.40	4	15.53	15.35	-3.1	1,479	-0.21%
2023/09/04	1	15.85	8	15.55	15.85	-7	1,444	-0.48%
2023/09/01	10	15.70	0	0.00	15.65	10	1,441	0.69%
2023/08/31	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/08/29	2	15.15	1	15.30	15.40	1	1,416	0.07%
2023/08/28	0	0.00	1	15.15	15.10	-1	1,410	-0.07%
2023/08/24	4	15.50	1	15.35	15.35	3	1,392	0.22%
2023/08/23	7	15.99	1	15.90	15.70	6	1,366	0.44%
2023/08/22	6	16.13	0	0.00	15.90	6	1,351	0.44%
2023/08/21	5	16.61	2	16.30	16.30	3	1,332	0.23%
2023/08/18	32	17.00	12	16.67	16.85	20	1,276	1.57%
2023/08/16	0	0.00	2	15.20	15.35	-2	1,128	-0.18%
2023/08/14	0	15.90	0	0.00	15.25	0	1,137	0.00%
2023/08/10	0	0.00	1	16.05	16.00	-1	1,133	-0.09%
2023/07/28	0	0.00	1	16.80	16.75	-1	1,160	-0.09%
2023/07/25	0	0.00	1	15.90	16.00	-1	1,161	-0.09%
2023/07/24	4	16.06	0	0.00	15.85	4	1,160	0.34%
2023/07/17	1	16.45	0	0.00	16.50	1	1,232	0.08%
2023/07/14	5	16.45	4	16.46	16.35	1	1,244	0.08%
2023/07/13	7.7	16.42	4	16.20	16.20	3.7	1,259	0.29%
2023/07/12	7	16.80	0	0.00	16.80	7	1,253	0.56%
2023/07/11	6	17.21	16	17.32	17.20	-10	1,252	-0.80%
2023/07/05	13	18.05	0	0.00	17.90	13	1,318	0.99%
2023/07/04	55	18.25	5	18.45	18.20	50	1,366	3.66%
2023/07/03	2	18.05	6	18.24	18.10	-4	1,364	-0.29%
2023/06/30	12	17.60	6.1	17.65	17.65	5.9	1,322	0.44%
2023/06/29	5	17.40	0.1	17.55	17.40	4.9	1,328	0.37%
2023/06/28	1	17.50	1	17.50	17.55	0	1,356	0.00%
2023/06/27	4	17.73	0	0.00	17.60	4	1,382	0.29%
2023/06/26	3	17.80	11	17.76	17.70	-8	1,416	-0.56%
2023/06/21	0	0.00	2	17.65	17.65	-2	1,444	-0.14%
2023/06/20	5	17.75	0	0.00	17.70	5	1,535	0.33%
2023/06/19	1	17.90	1	17.80	17.80	0	1,564	0.00%
2023/06/16	0	0.00	6	18.15	18.00	-6	1,602	-0.37%
2023/06/15	0	0.00	2	17.95	17.95	-2	1,623	-0.12%
2023/06/14	16	17.94	0	17.95	17.95	16	1,693	0.94%
2023/06/12	0	0.00	3	17.85	17.80	-3	1,911	-0.16%
2023/06/08	2	18.20	2.1	18.25	18.10	-0.1	2,137	0.00%
2023/06/06	5	17.90	1	17.90	17.80	4	2,729	0.15%
2023/06/02	1	17.55	0.1	17.92	17.65	0.9	2,952	0.03%
2023/06/01	3	17.55	0	0.00	17.60	3	3,253	0.09%
2023/05/30	1	17.70	0	0.00	17.65	1	3,974	0.03%
2023/05/29	1	17.75	0	0.00	17.80	1	4,304	0.02%
2023/05/26	2	17.75	0	0.00	17.75	2	4,777	0.04%
2023/05/25	2	18.00	0	0.00	17.95	2	4,944	0.04%
2023/05/24	2	18.35	0	0.00	18.30	2	4,978	0.04%
2023/05/23	0	0.00	1	18.40	18.40	-1	5,015	-0.02%
2023/05/22	0	0.00	5	18.45	18.55	-5	5,020	-0.10%
2023/05/19	3	18.12	0	0.00	18.15	3	5,007	0.06%
2023/05/17	0	0.00	1	18.30	18.10	-1	5,010	-0.02%
2023/05/15	2	18.10	0	0.00	18.10	2	5,055	0.04%
2023/05/11	0	0.00	5	18.50	18.20	-5	5,064	-0.10%
2023/05/09	0	0.00	6	18.40	18.20	-6	5,053	-0.12%
2023/05/08	0	0.00	3	18.62	18.55	-3	5,055	-0.06%
2023/05/05	0.1	18.85	0	0.00	18.85	0.1	5,083	0.00%
2023/05/03	0	0.00	1	18.70	18.70	-1	5,116	-0.02%
2023/04/28	8	18.79	0	0.00	18.90	8	5,114	0.16%
2023/04/27	0	0.00	10	18.10	18.25	-10	5,098	-0.20%
2023/04/26	0	0.00	1	18.00	18.30	-1	5,099	-0.02%
2023/04/25	1	18.20	4	18.30	18.30	-3	5,092	-0.06%
2023/04/21	2	19.45	0	18.90	18.85	2	5,099	0.04%
2023/04/20	1	19.45	1.3	19.43	19.40	-0.3	5,081	-0.01%
2023/04/19	2	19.50	0.2	19.90	19.50	1.8	5,073	0.04%
2023/04/18	6	19.94	1	19.80	19.80	5	5,073	0.10%
2023/04/17	0	0.00	9	20.14	20.15	-9	5,062	-0.18%
2023/04/14	1	20.00	0.5	20.20	20.00	0.5	5,076	0.01%
2023/04/13	1	19.80	0	0.00	19.85	1	5,060	0.02%
2023/04/12	2.1	20.00	1	20.00	19.95	1.1	5,070	0.02%
2023/04/10	2	20.45	1	20.45	20.15	1	5,098	0.02%
2023/04/07	1	20.20	4	20.33	20.40	-3	5,159	-0.06%
2023/04/06	22	20.11	15	20.25	20.10	7	5,278	0.13%
2023/03/31	13.6	19.54	0	19.60	19.50	13.5	5,464	0.25%
2023/03/30	2.2	19.56	13.3	19.54	19.50	-11.1	6,136	-0.18%
2023/03/29	12	20.96	0	0.00	20.80	12	6,237	0.19%
2023/03/28	4	21.06	1	20.90	20.90	3	6,335	0.05%
2023/03/27	11.1	21.18	2	21.30	21.15	9.1	6,375	0.14%
2023/03/24	8	20.93	9.1	20.95	20.95	-1.1	6,459	-0.02%
2023/03/23	9.1	21.08	3.3	21.13	20.90	5.8	6,468	0.09%
2023/03/22	11.1	21.55	2	21.65	21.55	9.1	6,403	0.14%
2023/03/21	0.1	21.60	4	21.63	21.55	-3.9	6,383	-0.06%
2023/03/20	0.1	21.73	2	21.68	21.55	-1.9	6,354	-0.03%
2023/03/17	7	21.66	7	21.70	21.60	0	6,332	0.00%
2023/03/16	6	21.80	7	21.49	21.35	-1	6,262	-0.02%
2023/03/15	21	21.90	100	21.93	21.50	-79	6,172	-1.28%
2023/03/14	9	21.52	5.1	21.62	21.75	3.9	6,067	0.06%
2023/03/13	4.2	21.68	31	21.64	21.70	-26.9	5,981	-0.45%
2023/03/10	99.5	22.28	38	22.48	22.10	61.5	5,862	1.05%
2023/03/09	18	22.11	56.2	22.06	22.05	-38.1	5,560	-0.69%
2023/03/08	98	21.65	4	21.60	21.70	94	5,363	1.75%
2023/03/07	2	21.55	27.6	21.67	21.75	-25.6	5,284	-0.48%
2023/03/06	32.9	21.88	55.3	21.66	21.65	-22.4	5,180	-0.43%
2023/03/03	23.2	20.94	97.4	20.95	21.05	-74.2	4,936	-1.50%
2023/03/02	60	20.60	65	20.55	20.80	-5	4,655	-0.11%
2023/03/01	40	19.80	15	20.26	20.20	25	4,290	0.58%
2023/02/24	100.5	19.90	79	19.72	19.75	21.5	3,972	0.54%
2023/02/23	38	18.89	14.6	18.86	18.80	23.4	3,507	0.67%
2023/02/22	25	18.23	14	18.23	18.05	11	3,349	0.33%
2023/02/21	0	0.00	5	17.98	18.05	-5	3,325	-0.15%
2023/02/20	10	17.55	0	0.00	17.60	10	3,376	0.30%
2023/02/17	1	17.50	0	0.00	17.50	1	3,416	0.03%
2023/02/16	0	17.40	0	0.00	17.50	0	3,481	0.00%
2023/02/15	0	17.45	0	17.45	17.40	0	3,531	0.00%
2023/02/14	1	17.45	9	17.43	17.45	-8	3,580	-0.22%
2023/02/13	6	17.48	0	0.00	17.30	6	3,627	0.17%
2023/02/10	2	17.88	0	0.00	17.85	2	3,797	0.05%
2023/02/09	0	0.00	2	18.25	18.10	-2	3,862	-0.05%
2023/02/08	3	18.08	1.8	18.15	18.15	1.2	3,888	0.03%
2023/02/07	0	0.00	1.1	18.15	18.15	-1.1	3,886	-0.03%
2023/02/06	1	18.10	3	18.03	18.10	-2	3,914	-0.05%
2023/02/03	5	18.43	3	18.37	18.30	2	3,914	0.05%
2023/02/02	15	18.34	2.4	18.37	18.40	12.6	3,892	0.32%
2023/02/01	8	18.23	2.2	18.21	18.20	5.8	3,878	0.15%
2023/01/31	0	0.00	1	18.20	18.20	-1	3,871	-0.03%
2023/01/30	1	17.90	0.1	18.10	18.05	0.9	3,881	0.02%
2023/01/17	1	17.95	13	17.82	17.90	-12	3,880	-0.31%
2023/01/16	3	17.65	0	0.00	17.60	3	3,896	0.08%
2023/01/13	0	0.00	2	17.75	17.75	-2	3,905	-0.05%
2023/01/12	1.1	17.95	3.1	18.00	17.85	-2	3,916	-0.05%
2023/01/11	0	18.18	0	0.00	18.05	0	3,913	0.00%
2023/01/10	1	18.05	0.1	18.05	18.00	0.9	3,909	0.02%
2023/01/09	4.1	17.99	1	18.00	18.00	3.1	3,932	0.08%
2023/01/06	0.3	18.10	1	18.05	18.05	-0.7	3,944	-0.02%
2023/01/05	1.2	18.12	1	18.15	18.10	0.2	3,991	0.01%
2023/01/04	8	18.18	8	18.23	18.10	0	3,991	0.00%
2023/01/03	2	18.53	1	18.60	18.55	1	3,981	0.02%
2022/12/30	1	18.75	60	18.70	18.70	-59	4,010	-1.47%
2022/12/29	2	18.60	1	18.70	18.55	1	4,018	0.02%
2022/12/28	12	18.88	8.1	18.71	18.60	3.9	4,040	0.10%
2022/12/27	37.1	19.34	4	19.00	19.00	33.1	4,072	0.81%
2022/12/26	23.5	19.46	7.9	19.31	19.25	15.6	4,017	0.39%
2022/12/23	39	20.00	15.3	20.20	20.10	23.7	3,879	0.61%
2022/12/22	37	19.94	57.5	20.24	20.00	-20.5	3,675	-0.56%
2022/12/21	2	18.60	13.1	18.64	18.85	-11.1	3,074	-0.36%
2022/12/20	3	18.22	4.1	18.27	18.05	-1.1	2,964	-0.04%
2022/12/19	15.1	17.96	3	17.98	17.95	12.1	2,892	0.42%
2022/12/16	23	18.30	9.1	18.41	18.20	13.9	2,863	0.49%
2022/12/15	0	0.00	2	17.85	17.95	-2	2,802	-0.07%
2022/12/14	4	17.56	0	0.00	17.50	4	2,853	0.14%
2022/12/13	0	0.00	2	17.95	17.85	-2	2,843	-0.07%
2022/12/12	2.1	17.70	4.2	17.81	17.70	-2.1	2,866	-0.07%
2022/12/09	3.3	18.03	2.2	17.96	18.15	1.1	2,888	0.04%
2022/12/08	4	17.55	7.5	17.64	17.70	-3.5	2,995	-0.12%
2022/12/07	0.6	17.74	4	18.00	17.65	-3.4	3,037	-0.11%
2022/12/06	10.2	18.09	2	18.40	17.85	8.1	3,034	0.27%
2022/12/05	2.2	18.33	0	0.00	18.35	2.2	3,060	0.07%
2022/12/02	2	18.38	0	0.00	18.30	2	3,059	0.07%
2022/12/01	8.8	18.68	9.1	18.60	18.45	-0.3	3,063	-0.01%
2022/11/30	1.3	18.28	4	18.44	18.25	-2.7	3,197	-0.09%
2022/11/29	0	18.30	3.1	18.23	18.30	-3	3,174	-0.09%
2022/11/28	4.1	18.09	5	18.05	18.10	-0.9	3,176	-0.03%
2022/11/25	3.1	18.20	14.1	18.33	18.10	-10.9	3,175	-0.34%
2022/11/24	3	17.98	22	18.07	18.05	-19	3,130	-0.61%
2022/11/23	0	0.00	22.2	17.97	18.10	-22.2	3,101	-0.72%
2022/11/22	2	17.65	1.1	17.89	17.65	0.9	3,085	0.03%
2022/11/21	0	0.00	23	17.74	17.65	-23	3,089	-0.74%
2022/11/18	1	17.95	22	17.69	17.60	-21	3,090	-0.68%
2022/11/17	0	0.00	2	18.00	17.95	-2	3,078	-0.06%
2022/11/16	1	18.00	3.1	18.18	17.90	-2.1	3,076	-0.07%
2022/11/15	3	17.82	10.1	17.75	17.85	-7.1	3,021	-0.23%
2022/11/14	2.1	17.41	7	17.64	17.80	-4.9	3,031	-0.16%
2022/11/11	2	17.50	11.6	17.59	17.35	-9.6	3,064	-0.31%
2022/11/10	2	17.50	0.6	17.53	17.40	1.4	3,050	0.05%
2022/11/09	15.1	17.32	3.2	17.35	17.60	11.9	3,042	0.39%
2022/11/08	65	17.42	59.1	17.39	17.50	5.9	3,046	0.19%
2022/11/07	3	16.25	17.4	16.50	16.50	-14.4	2,935	-0.49%
2022/11/04	2	14.80	7.1	14.95	15.00	-5.1	2,991	-0.17%
2022/11/03	32.2	14.56	2	14.68	14.60	30.2	3,023	1.00%
2022/11/02	19	14.83	10	14.95	14.80	9	3,047	0.30%
2022/11/01	3.8	14.46	0	0.00	14.50	3.8	3,050	0.12%
2022/10/31	2	14.55	0	0.00	14.45	2	3,061	0.07%
2022/10/28	2	14.75	0	0.00	14.55	2	3,067	0.07%
2022/10/27	3	14.95	0	0.00	14.95	3	3,075	0.10%
2022/10/26	10	14.72	5	14.80	14.75	5	3,088	0.16%
2022/10/25	19	15.05	0	0.00	14.90	19	3,109	0.61%
2022/10/24	2.2	15.25	37	15.08	15.05	-34.8	3,133	-1.11%
2022/10/21	7	14.76	0	0.00	14.60	7	3,129	0.22%
2022/10/20	24	15.01	0	0.00	15.00	24	3,141	0.76%
2022/10/19	7	15.60	11	15.64	15.50	-4	3,139	-0.13%
2022/10/18	34	15.40	2	15.45	15.45	32	3,149	1.02%
2022/10/13	4	15.75	10	15.16	14.55	-6	3,363	-0.18%
2022/10/12	0	0.00	6	16.15	16.10	-6	3,388	-0.18%
2022/10/11	1	16.60	0	0.00	16.50	1	3,391	0.03%
2022/10/07	0	0.00	23.3	17.53	17.60	-23.3	3,382	-0.69%
2022/10/06	7	17.08	2	17.25	17.25	5	3,372	0.15%
2022/10/05	7.7	17.30	1	16.90	16.90	6.7	3,360	0.20%
2022/10/04	6.1	16.76	21	17.08	17.05	-14.9	3,341	-0.45%
2022/10/03	4	15.80	2	15.70	16.05	2	3,326	0.06%
2022/09/30	4	15.35	0	0.00	15.65	4	3,322	0.12%
2022/09/29	3.1	15.83	1.1	15.85	15.60	2	3,303	0.06%
2022/09/28	18.1	16.07	0	0.00	15.90	18.1	3,291	0.55%
2022/09/27	1	17.60	0	0.00	17.60	1	3,261	0.03%
2022/09/26	0	0.00	2.2	18.16	17.55	-2.2	3,292	-0.07%
2022/09/23	0	0.00	2	18.65	18.40	-2	3,303	-0.06%
2022/09/22	1	18.70	2	18.45	18.40	-1	3,301	-0.03%
2022/09/21	5	18.60	8	18.53	18.50	-3	3,271	-0.09%
2022/09/20	2	18.05	7	18.47	18.05	-5	3,239	-0.15%
2022/09/19	13	18.25	1	18.20	18.05	12	3,312	0.36%
2022/09/16	2	18.50	4	18.75	18.95	-2	3,334	-0.06%
2022/09/15	18	18.95	29	18.85	18.65	-11	3,356	-0.33%
2022/09/14	0	0.00	5	18.35	18.35	-5	3,301	-0.15%
2022/09/13	1	18.25	2	18.25	18.20	-1	3,287	-0.03%
2022/09/12	5	18.50	10.2	18.52	18.30	-5.2	3,354	-0.15%
2022/09/08	0	0.00	3	18.08	18.15	-3	3,353	-0.09%
2022/09/07	2	18.08	1	18.20	18.10	1	3,390	0.03%
2022/09/06	12.1	18.33	7	18.54	18.25	5.1	3,390	0.15%
2022/09/05	4	18.81	2.1	18.86	18.65	1.9	3,227	0.06%
2022/09/02	7	18.89	7.5	19.00	18.80	-0.5	3,239	-0.02%
2022/09/01	3	19.30	0	0.00	19.30	3	3,260	0.09%
2022/08/31	20	19.50	0	0.00	19.80	20	3,341	0.60%
2022/08/30	5	19.75	0	0.00	19.75	5	3,418	0.15%
2022/08/29	1	19.80	5	19.95	19.75	-4	3,462	-0.12%
2022/08/25	3	20.22	5	20.35	20.20	-2	3,735	-0.05%
2022/08/24	9	20.34	5.6	20.34	20.20	3.4	3,797	0.09%
2022/08/23	7	20.46	3.2	20.42	20.40	3.8	3,882	0.10%
2022/08/22	9	20.73	3	20.70	20.75	6	3,942	0.15%
2022/08/19	3.2	21.52	0	0.00	21.30	3.2	4,037	0.08%
2022/08/18	4	21.65	2	21.60	21.60	2	4,197	0.05%
2022/08/17	4	21.40	31	21.41	21.30	-27	4,486	-0.60%
2022/08/16	13	21.15	9	21.09	21.00	4	5,185	0.08%
2022/08/15	35	21.41	4	21.29	21.40	31	5,704	0.54%
2022/08/12	16	20.94	10	21.14	21.00	6	5,737	0.10%
2022/08/11	34.5	21.44	7.2	21.32	21.10	27.3	5,705	0.48%
2022/08/10	10	22.32	7	22.29	22.25	3	5,615	0.05%
2022/08/09	0	0.00	8	21.64	21.70	-8	5,630	-0.14%
2022/08/08	2	21.28	1	21.40	21.45	1	5,819	0.02%
2022/08/05	1	21.05	0	0.00	21.15	1	5,949	0.02%
2022/08/04	5	20.43	2.4	20.64	20.65	2.6	6,032	0.04%
2022/08/03	4	20.99	3	21.10	20.70	1	6,153	0.02%
2022/08/02	5	20.94	0	0.00	20.95	5	6,499	0.08%
2022/08/01	1.4	20.90	1	21.40	21.45	0.4	6,823	0.01%
2022/07/29	0	0.00	7	21.23	21.20	-7	6,887	-0.10%
2022/07/28	1	20.80	5	20.90	21.00	-4	6,925	-0.06%
2022/07/27	0	0.00	2	21.00	21.00	-2	7,057	-0.03%
2022/07/26	0	0.00	1	20.90	20.55	-1	7,094	-0.01%
2022/07/25	6	20.82	7	20.95	20.85	-1	7,224	-0.01%
2022/07/22	2	21.05	3	21.40	21.30	-1	7,252	-0.01%
2022/07/21	17	21.33	20	21.46	21.45	-3	7,275	-0.04%
2022/07/20	5	21.00	22	20.64	20.55	-17	7,172	-0.24%
2022/07/19	11	20.77	6	20.89	20.75	5	7,213	0.07%
2022/07/18	1	20.50	7	20.30	20.30	-6	7,394	-0.08%
2022/07/15	0.2	20.00	0	0.00	19.85	0.2	7,874	0.00%
2022/07/14	0	0.00	4	20.33	20.30	-4	8,433	-0.05%
2022/07/13	0	0.00	5	20.14	19.90	-5	8,516	-0.06%
2022/07/12	17.2	19.67	7	19.37	19.50	10.2	8,568	0.12%
2022/07/11	6.2	20.57	3	20.72	20.75	3.2	8,775	0.04%
2022/07/08	4	20.18	2	20.20	20.25	2	8,746	0.02%
2022/07/07	0	0.00	1	19.40	19.60	-1	8,715	-0.01%
2022/07/06	11	19.44	0	0.00	19.25	11	8,701	0.13%
2022/07/05	15	19.28	9	19.36	19.80	6	8,673	0.07%
2022/07/04	5	18.88	13.2	18.99	18.95	-8.2	8,633	-0.09%
2022/07/01	15	20.08	20.2	19.38	18.35	-5.2	8,597	-0.06%
2022/06/30	3	20.60	3	20.65	20.35	0	8,528	0.00%
2022/06/29	2	21.30	1	21.40	21.15	1	8,509	0.01%
2022/06/28	15	22.12	3	22.08	22.05	12	8,488	0.14%
2022/06/27	8	21.89	20	22.23	22.65	-12	8,445	-0.14%
2022/06/24	2	21.33	14	21.19	21.10	-12	8,368	-0.14%
2022/06/23	30	20.55	41	20.91	20.45	-11	8,331	-0.13%
2022/06/22	11	21.72	48	21.98	21.15	-37	8,286	-0.45%
2022/06/21	2	22.08	9	22.24	22.60	-7	8,228	-0.09%
2022/06/20	9	22.34	9	22.39	21.85	0	8,209	0.00%
2022/06/17	3	24.52	5	24.75	24.50	-2	8,150	-0.02%
2022/06/16	11	25.64	11	25.50	24.70	0	8,116	0.00%
2022/06/15	15	26.16	5	26.02	25.80	10	8,090	0.12%
2022/06/14	10	25.77	8	25.99	26.20	2	8,101	0.02%
2022/06/13	10	26.32	10	26.42	26.20	0	8,125	0.00%
2022/06/10	7	26.75	5	26.86	27.10	2	8,179	0.02%
2022/06/09	17	27.40	14	27.46	27.25	3	8,272	0.04%
2022/06/08	6	28.33	61	28.35	28.20	-55	8,387	-0.66%
2022/06/07	56	28.00	13	28.16	27.95	43	8,951	0.48%
2022/06/06	36	28.30	21	28.53	27.85	15	9,080	0.17%
2022/06/02	12	28.16	18	28.09	28.10	-6	8,915	-0.07%
2022/06/01	6	28.02	15	27.90	27.80	-9	8,917	-0.10%
2022/05/31	11	27.67	24	27.85	27.60	-13	8,966	-0.14%
2022/05/30	38	27.94	11	27.92	27.85	27	8,944	0.30%
2022/05/27	20	27.82	18	27.93	27.95	2	8,946	0.02%
2022/05/26	62	27.91	53	27.75	27.55	9	8,873	0.10%
2022/05/25	61	28.53	42	28.36	28.10	19	8,844	0.21%
2022/05/24	60	28.82	45	29.04	27.95	15	8,682	0.17%
2022/05/23	22	28.21	62.2	28.53	29.20	-40.2	8,198	-0.49%
2022/05/20	12	26.88	6	27.05	26.55	6	7,780	0.08%
2022/05/19	4	26.39	6	26.37	26.50	-2	8,350	-0.02%
2022/05/18	6	27.18	1	27.40	27.10	5	8,610	0.06%
2022/05/17	14	27.37	4	27.45	27.00	10	8,591	0.12%
2022/05/16	29	27.71	18	27.31	27.85	11	8,537	0.13%
2022/05/13	4	27.36	6.1	27.66	27.90	-2.1	8,370	-0.02%
2022/05/12	7	26.99	5	26.99	26.40	2	8,236	0.02%
2022/05/11	11	27.55	8	27.35	27.60	3	8,146	0.04%
2022/05/10	106	28.29	87	28.32	28.30	19	8,051	0.24%	大買/
2022/05/09	61	28.14	80.1	28.01	27.50	-19.1	7,716	-0.25%
2022/05/06	3	26.87	5.1	27.24	27.25	-2.1	7,472	-0.03%
2022/05/05	11	26.75	4	26.86	26.85	7	7,419	0.09%
2022/05/04	24	27.19	29	27.22	26.65	-5	7,360	-0.07%
2022/05/03	11	26.25	2	26.28	26.25	9	7,223	0.12%
2022/04/29	5	26.39	14.1	26.99	26.60	-9.1	7,176	-0.13%
2022/04/28	2	26.05	21	26.03	25.40	-19	7,045	-0.27%
2022/04/27	23.1	25.59	4	25.61	25.70	19.1	7,001	0.27%
2022/04/26	10	26.03	3	25.68	25.25	7	6,929	0.10%
2022/04/25	6	26.53	15	26.59	26.15	-9	6,858	-0.13%
2022/04/22	39	27.70	62	27.83	27.90	-23	6,767	-0.34%
2022/04/21	158	27.90	150	27.83	27.50	8	6,514	0.12%	大買/大賣/
2022/04/20	90	27.65	107	27.94	27.25	-17	6,020	-0.28%	大賣/
2022/04/19	19	26.79	55	26.75	26.00	-36	5,455	-0.66%
2022/04/18	19	26.48	17.5	26.24	26.00	1.5	5,365	0.03%
2022/04/15	35.5	26.76	45	26.81	26.65	-9.5	5,301	-0.18%
2022/04/14	5	25.55	3	25.55	25.35	2	5,080	0.04%
2022/04/13	6	25.23	4	25.21	25.20	2	5,070	0.04%
2022/04/11	3	25.37	4	25.23	25.00	-1	5,079	-0.02%
2022/04/08	3	25.20	8	25.13	25.20	-5	5,085	-0.10%
2022/04/07	8	25.08	6	25.37	24.70	2	5,089	0.04%
2022/04/06	5	25.22	7	25.07	25.10	-2	5,092	-0.04%
2022/04/01	1	25.25	2	25.45	25.45	-1	5,125	-0.02%
2022/03/31	1	25.00	0	0.00	25.00	1	5,132	0.02%
2022/03/30	2	25.25	0	0.00	25.30	2	5,144	0.04%
2022/03/29	1	25.40	0	0.00	25.30	1	5,158	0.02%
2022/03/28	3	25.17	3	25.48	25.45	0	5,186	0.00%
2022/03/25	5	25.20	0	0.00	25.10	5	5,252	0.10%
2022/03/24	0	0.00	4	25.71	25.60	-4	5,269	-0.08%
2022/03/23	1	26.05	0	0.00	25.75	1	5,429	0.02%
2022/03/22	7	25.69	4	25.70	25.70	3	5,475	0.05%
2022/03/21	5	26.00	7	26.19	26.00	-2	5,524	-0.04%
2022/03/18	10	25.73	3	25.85	25.85	7	5,585	0.13%
2022/03/17	0	0.00	6	26.32	26.25	-6	5,616	-0.11%
2022/03/16	2	25.90	2	26.00	25.75	0	5,666	0.00%
2022/03/15	9	26.49	26	27.06	26.40	-17	5,739	-0.30%
2022/03/14	26	27.67	16	27.53	27.40	10	6,009	0.17%
2022/03/11	77	27.87	25	27.59	27.75	52	6,107	0.85%
2022/03/10	87	27.80	70	28.07	27.45	17	6,342	0.27%
2022/03/09	10	26.40	32	26.28	26.85	-22	6,248	-0.35%
2022/03/08	5	25.95	26.5	25.24	24.45	-21.5	6,561	-0.33%
2022/03/07	6	26.61	19	26.57	26.15	-13	6,698	-0.19%
2022/03/04	36.3	27.09	48	27.13	26.80	-11.8	6,676	-0.18%
2022/03/03	2.3	26.90	13	27.00	26.90	-10.8	6,587	-0.16%
2022/03/02	7	27.14	10.9	27.09	26.65	-3.9	6,562	-0.06%
2022/03/01	2.2	26.65	3.4	26.66	26.75	-1.2	6,521	-0.02%
2022/02/25	13	27.47	23	27.07	26.45	-10	6,516	-0.15%
2022/02/24	39	27.16	68	26.47	25.95	-29	6,378	-0.45%
2022/02/23	31.2	27.14	37	26.93	26.80	-5.8	6,187	-0.09%
2022/02/22	16	26.37	14	25.83	25.55	2	5,976	0.03%
2022/02/21	102.5	28.31	107	27.97	27.10	-4.5	5,867	-0.08%	大買/大賣/
2022/02/18	77	26.68	42	27.03	27.40	35	5,266	0.66%
2022/02/17	2	24.90	1	25.25	24.95	1	5,037	0.02%
2022/02/16	7	24.89	10	24.95	24.95	-3	5,052	-0.06%
2022/02/15	8	24.79	1	24.80	24.60	7	5,092	0.14%
2022/02/14	4	24.60	13	24.70	24.15	-9	5,127	-0.18%
2022/02/11	0	0.00	3.1	24.78	24.65	-3.1	5,155	-0.06%
2022/02/10	7	25.10	3.5	24.70	24.70	3.5	5,257	0.07%
2022/02/09	0	0.00	2.5	24.52	24.75	-2.5	5,303	-0.05%
2022/02/08	21	24.70	23	24.35	24.60	-2	5,335	-0.04%
2022/02/07	1	22.75	31	23.67	24.25	-30	5,404	-0.56%
2022/01/26	1	22.55	8	22.21	22.05	-7	5,650	-0.12%
2022/01/25	8	22.24	3	22.20	22.00	5	5,778	0.09%
2022/01/24	0	0.00	5	22.49	22.70	-5	5,852	-0.09%
2022/01/21	4	23.43	9	23.48	23.20	-5	5,981	-0.08%
2022/01/20	2	23.88	1	23.90	23.90	1	6,069	0.02%
2022/01/19	0	0.00	11	23.85	23.90	-11	6,149	-0.18%
2022/01/18	1	24.55	1	24.25	24.20	0	6,226	0.00%
2022/01/17	0	0.00	3.8	24.11	24.30	-3.8	6,337	-0.06%
2022/01/14	4	24.06	12	24.03	24.10	-8	6,426	-0.12%
2022/01/13	9	24.53	2	24.55	24.45	7	6,469	0.11%
2022/01/12	4	24.70	1	25.00	24.45	3	6,557	0.05%
2022/01/11	28	25.42	21	25.07	25.00	7	6,619	0.11%
2022/01/10	2	25.18	0	0.00	25.20	2	6,752	0.03%
2022/01/07	25	25.70	20	25.40	25.40	5	6,812	0.07%
2022/01/06	1	25.95	6	26.03	25.95	-5	6,900	-0.07%
2022/01/05	0	0.00	5	26.20	26.00	-5	6,984	-0.07%
2022/01/04	2	25.95	1	26.05	26.25	1	7,077	0.01%
2022/01/03	6	26.00	0	0.00	26.00	6	7,288	0.08%
2021/12/30	2	26.38	1	26.50	26.50	1	7,486	0.01%
2021/12/29	7	26.78	6	26.81	26.60	1	7,571	0.01%
2021/12/28	6	27.00	16	26.62	26.55	-10	7,705	-0.13%
2021/12/24	11	27.26	20	26.85	26.85	-9	8,147	-0.11%
2021/12/23	33	27.40	13	27.06	27.05	20	8,444	0.24%
2021/12/22	30	27.57	12	27.20	27.20	18	8,728	0.21%
2021/12/21	4	27.63	19	27.58	27.70	-15	8,795	-0.17%
2021/12/20	3.5	27.24	2	27.20	27.20	1.5	8,831	0.02%
2021/12/17	49.5	27.92	52	28.08	27.30	-2.5	9,031	-0.03%
2021/12/16	14	27.81	18.5	27.09	27.00	-4.5	9,003	-0.05%
2021/12/15	15.5	26.83	20.5	27.30	27.45	-5	9,032	-0.06%
2021/12/14	20	26.71	7.6	26.46	26.40	12.4	9,131	0.14%
2021/12/13	8	27.67	29	27.72	27.55	-21	9,190	-0.23%
2021/12/10	3	27.75	9	27.88	27.70	-6	9,365	-0.06%
2021/12/09	12	28.43	29	28.21	28.55	-17	9,744	-0.17%
2021/12/08	50.3	29.88	104	29.07	28.70	-53.7	10,493	-0.51%	大賣/
2021/12/07	58.1	28.32	77	28.39	28.60	-19	10,467	-0.18%
2021/12/06	91.1	28.76	62	28.36	28.05	29.1	10,500	0.28%
2021/12/03	107.1	27.85	53	27.64	27.85	54.1	10,798	0.50%	大買/
2021/12/02	123	26.30	82	27.61	27.70	41	11,084	0.37%	大買/
2021/12/01	18	25.62	34	25.63	25.20	-16	10,766	-0.15%
2021/11/30	7	24.69	25	25.00	25.15	-18	10,804	-0.17%
2021/11/29	3	24.20	8	24.28	23.95	-5	11,090	-0.05%
2021/11/26	14	24.73	8	25.02	24.00	6	11,341	0.05%
2021/11/25	17	25.19	19	25.33	25.10	-2	11,937	-0.02%
2021/11/24	4	24.95	3	25.00	25.10	1	12,170	0.01%
2021/11/23	1	25.05	7	24.91	24.60	-6	12,260	-0.05%
2021/11/22	2	24.38	10	24.55	24.55	-8	12,503	-0.06%
2021/11/19	3	24.38	5	24.37	24.10	-2	12,922	-0.02%
2021/11/18	36	24.78	1	24.80	24.65	35	14,116	0.25%
2021/11/17	12	24.53	6.2	24.53	24.40	5.8	14,350	0.04%
2021/11/16	5.2	25.07	2	25.20	25.20	3.2	14,757	0.02%
2021/11/15	2	24.40	42	24.57	24.55	-40	15,150	-0.26%
2021/11/12	37	24.32	4	24.54	24.55	33	15,423	0.21%
2021/11/11	6	25.05	6	25.28	24.15	0	15,475	0.00%
2021/11/10	6	25.28	1	25.00	25.00	5	15,496	0.03%
2021/11/09	5	25.54	29.2	25.15	25.25	-24.2	15,539	-0.16%
2021/11/08	27.2	25.36	31	25.10	25.60	-3.8	15,507	-0.02%
2021/11/05	32	24.67	11	24.72	24.70	21	15,570	0.13%
2021/11/04	22	25.86	85	25.41	24.95	-63	15,748	-0.40%
2021/11/03	122	25.31	35	25.04	25.00	87	16,000	0.54%	大買/
2021/11/02	18	24.10	6	24.47	24.10	12	16,119	0.07%
2021/11/01	3	23.97	8	24.14	23.85	-5	16,160	-0.03%
2021/10/29	11	23.52	5	24.03	24.00	6	16,394	0.04%
2021/10/28	6	23.62	3	23.27	23.15	3	16,348	0.02%
2021/10/27	4	23.28	1	23.35	23.10	3	16,437	0.02%
2021/10/26	5	24.26	3	24.20	24.15	2	16,674	0.01%
2021/10/25	4	24.46	7	24.34	24.55	-3	17,640	-0.02%
2021/10/22	11	24.54	7	23.89	23.90	4	18,384	0.02%
2021/10/21	4	25.34	3	25.40	25.10	1	18,581	0.01%
2021/10/20	11	25.75	14	25.39	25.05	-3	18,885	-0.02%
2021/10/19	7	25.56	2	25.43	25.30	5	19,323	0.03%
2021/10/18	7	25.51	6	25.28	25.60	1	19,533	0.01%
2021/10/15	4	26.88	6	26.88	26.60	-2	19,614	-0.01%
2021/10/14	19	26.98	30	27.10	26.95	-11	19,720	-0.06%
2021/10/13	9	27.04	12	27.43	26.90	-3	19,826	-0.02%
2021/10/12	22	27.73	19	27.52	27.15	3	20,621	0.01%
2021/10/08	31.3	29.28	17	29.17	29.05	14.3	21,043	0.07%
2021/10/07	20	28.26	25	28.63	28.75	-5	21,240	-0.02%
2021/10/06	6	27.32	23	27.48	26.85	-17	21,310	-0.08%
2021/10/05	8	27.05	13.1	27.56	28.05	-5.1	21,796	-0.02%
2021/10/04	11	28.06	26	27.63	27.40	-15	22,851	-0.07%
2021/10/01	22	30.30	48	30.09	29.45	-26	23,762	-0.11%
2021/09/30	34	32.36	59	31.77	32.30	-25	23,665	-0.11%
2021/09/29	42	31.81	34	31.17	30.70	8	23,390	0.03%
2021/09/28	11	31.15	6	31.23	30.90	5	23,142	0.02%
2021/09/27	90.1	32.40	42	31.94	32.15	48.1	23,091	0.21%
2021/09/24	33	32.45	34	32.17	31.80	-1	23,066	0.00%
2021/09/23	34	31.66	16	31.68	31.25	18	22,904	0.08%
2021/09/22	6.1	31.25	21	30.97	30.80	-14.9	22,879	-0.07%
2021/09/17	6	32.03	8.3	32.14	31.90	-2.3	22,903	-0.01%
2021/09/16	24	32.33	58	31.88	31.55	-34	22,926	-0.15%
2021/09/15	17	32.90	9	32.92	32.90	8	23,064	0.03%
2021/09/14	42	34.37	33	33.45	33.25	9	22,983	0.04%
2021/09/13	172.3	35.01	175	34.96	34.00	-2.7	22,752	-0.01%	大買/大賣/
2021/09/10	49	33.02	35.9	33.28	32.90	13.1	21,908	0.06%
2021/09/09	50	32.85	48	32.88	33.20	2	21,731	0.01%
2021/09/08	93	32.88	59	32.60	33.50	34	23,027	0.15%
2021/09/07	58	32.60	116	33.11	33.00	-58	23,003	-0.25%	大賣/
2021/09/06	99	32.28	27.6	31.24	30.45	71.4	23,214	0.31%
2021/09/03	6	32.40	12	32.06	32.50	-6	24,103	-0.02%
2021/09/02	73	33.07	38	32.70	32.35	35	24,588	0.14%
2021/09/01	39	32.50	30	32.06	32.15	9	25,642	0.04%
2021/08/31	254.2	33.61	208.1	33.18	33.70	46.1	25,473	0.18%	大買/大賣/
2021/08/30	43	32.70	44	32.53	32.25	-1	24,929	0.00%
2021/08/27	1	31.80	23	32.16	31.60	-22	24,753	-0.09%
2021/08/26	41.1	33.58	40	33.27	32.90	1.1	24,819	0.00%
2021/08/25	126.1	32.80	186	32.45	33.00	-59.9	24,933	-0.24%	大買/大賣/
2021/08/24	312.2	34.71	176	34.26	33.05	136.2	24,684	0.55%	大買/大賣/鉅額交易
2021/08/23	40	32.32	60	32.69	33.05	-20	23,856	-0.08%
2021/08/20	79	29.04	103.5	29.48	30.05	-24.5	23,897	-0.10%	大賣/
2021/08/19	128	28.79	110	28.11	27.35	18	23,541	0.08%	大買/大賣/
2021/08/18	59	26.45	67	27.32	27.85	-8	23,196	-0.03%
2021/08/17	24	26.88	28	26.57	25.35	-4	23,060	-0.02%
2021/08/16	9	27.40	16	27.87	26.50	-7	23,221	-0.03%
2021/08/13	0	0.00	1	29.10	28.50	-1	23,251	0.00%
2021/08/12	1	29.40	0	0.00	29.20	1	23,335	0.00%
2021/08/11	17	29.26	19	29.17	28.90	-2	23,456	-0.01%
2021/08/10	44.2	30.91	33	29.96	29.85	11.2	23,446	0.05%
2021/08/09	98	31.07	81	31.03	30.15	17	23,309	0.07%
2021/08/06	71	30.71	48	29.86	29.45	23	23,042	0.10%
2021/08/05	23.1	29.69	15.4	29.28	28.95	7.7	22,776	0.03%
2021/08/04	22.3	29.09	19	28.94	28.90	3.3	22,761	0.01%
2021/08/03	27	31.14	17	30.54	30.05	10	23,116	0.04%
2021/08/02	11	30.75	20	30.63	30.50	-9	23,529	-0.04%
2021/07/30	44	31.10	20.2	30.98	31.00	23.8	23,436	0.10%
2021/07/29	143	31.72	144	32.42	32.45	-1	23,153	0.00%	大買/大賣/
2021/07/28	67	30.08	85	30.58	31.35	-18	22,183	-0.08%
2021/07/27	558	30.25	557	30.49	28.50	1	21,414	0.00%	大買/大賣/
2021/07/26	45	30.85	31	30.90	30.25	14	21,253	0.07%
2021/07/23	75	30.69	59	31.41	31.90	16	20,960	0.08%
2021/07/22	10	29.37	6	28.59	29.00	4	20,555	0.02%
2021/07/21	14.1	30.69	13	30.29	29.80	1.1	20,412	0.01%
2021/07/20	7	32.41	3	32.10	32.05	4	20,319	0.02%
2021/07/19	5	34.58	4	34.18	33.80	1	20,362	0.00%
2021/07/16	202.3	36.29	177	35.75	34.80	25.3	20,887	0.12%	大買/大賣/
2021/07/15	30	34.46	42.2	35.09	35.25	-12.2	20,726	-0.06%
2021/07/14	42.2	33.10	82.2	33.00	32.05	-40	21,201	-0.19%
2021/07/13	56.2	37.55	2,349.5	35.65	35.60	-2,293.3	21,217	-10.81%	大賣/鉅額交易
2021/07/12	2,362.2	42.19	91	41.10	39.55	2,271.2	21,293	10.67%	大買/鉅額交易
2021/07/09	226.2	42.36	3,346	42.62	40.00	-3,119.8	20,811	-14.99%	大買/大賣/鉅額交易
2021/07/08	2,959.3	40.86	141.1	40.32	41.35	2,818.2	19,922	14.15%	大買/大賣/鉅額交易
2021/07/07	19	37.98	27.2	38.14	37.60	-8.2	19,305	-0.04%
2021/07/06	17	34.58	7	33.97	35.05	10	19,262	0.05%
2021/07/05	315.1	31.91	27	34.04	33.30	288.1	19,297	1.49%	大買/鉅額交易
2021/07/02	24.1	37.03	6.1	35.34	35.40	18	19,326	0.09%
2021/07/01	10	37.73	112.1	38.08	37.85	-102.1	19,436	-0.53%	大賣/鉅額交易
2021/06/30	65	35.87	23	34.95	36.40	42	19,444	0.22%
2021/06/29	14.1	35.83	172	37.05	35.00	-157.9	19,439	-0.81%	大賣/鉅額交易
2021/06/28	108	35.62	15.1	36.30	36.30	92.9	19,411	0.48%	大買/
2021/06/25	101.3	32.95	41	33.36	33.00	60.3	19,369	0.31%	大買/
2021/06/24	73.8	34.58	105.2	34.08	34.55	-31.4	19,282	-0.16%	大賣/
2021/06/23	34.3	37.15	37	37.15	37.15	-2.7	19,153	-0.01%
2021/06/22	126	41.20	48	41.23	41.25	78	19,160	0.41%	大買/
2021/06/21	2	37.50	3	37.50	37.50	-1	19,106	-0.01%
2021/06/18	42.2	32.88	48	33.00	34.10	-5.8	19,389	-0.03%
2021/06/17	186.4	30.50	148.2	30.74	31.00	38.2	19,871	0.19%	大買/大賣/
2021/06/16	71.1	27.66	31	28.15	28.20	40.1	19,013	0.21%
2021/06/15	123.2	24.62	77	25.48	25.65	46.2	18,641	0.25%	大買/
2021/06/11	149.5	22.74	3,469	23.23	23.35	-3,319.5	17,675	-18.78%	大買/大賣/鉅額交易
2021/06/09	3,822.2	22.32	218	22.04	22.35	3,604.2	16,546	21.78%	大買/大賣/鉅額交易
2021/06/08	11	19.54	28	20.27	20.35	-17	15,158	-0.11%
2021/06/07	6	18.82	0.5	18.30	18.50	5.5	15,091	0.04%
2021/06/04	20	19.12	28	19.04	19.05	-8	15,005	-0.05%
2021/06/03	19.1	20.32	10	20.35	19.95	9.1	14,947	0.06%
2021/06/02	72.1	20.43	70	20.27	20.30	2.1	14,969	0.01%
2021/06/01	21.2	19.48	29	19.41	19.70	-7.8	14,676	-0.05%
2021/05/31	95.2	19.26	49	19.49	18.45	46.2	14,507	0.32%
2021/05/28	16	18.36	9	18.66	18.85	7	14,133	0.05%
2021/05/27	2	17.30	0	0.00	17.15	2	13,891	0.01%
2021/05/26	16	17.12	11	17.12	17.10	5	13,821	0.04%
2021/05/25	12	17.52	13	16.48	16.95	-1	13,716	-0.01%
2021/05/24	16	18.14	4	17.99	17.15	12	13,648	0.09%
2021/05/21	1	16.55	1	16.80	16.95	0	13,423	0.00%
2021/05/20	1	15.80	0	0.00	15.80	1	13,378	0.01%
2021/05/19	25	16.92	21	16.50	16.95	4	13,339	0.03%
2021/05/18	16	15.39	8	15.81	15.95	8	13,434	0.06%
2021/05/17	0	0.00	5	14.50	14.50	-5	13,322	-0.04%
2021/05/14	7	16.51	11	16.25	16.10	-4	13,232	-0.03%
2021/05/13	1	17.85	0	0.00	17.85	1	13,086	0.01%
2021/05/12	7	19.80	8	20.05	19.80	-1	12,976	-0.01%
2021/05/11	53	23.69	21	24.33	21.95	32	12,889	0.25%
2021/05/10	60	22.44	57	23.12	23.25	3	12,250	0.02%
2021/05/07	0	0.00	6	20.21	21.15	-6	11,763	-0.05%
2021/05/06	7	19.00	4	20.06	19.25	3	11,713	0.03%
2021/05/05	7	19.07	6	19.69	19.50	1	11,686	0.01%
2021/05/04	8	19.44	10	19.35	19.10	-2	11,642	-0.02%
2021/05/03	11	21.67	16	21.43	21.20	-5	11,680	-0.04%
2021/04/29	1	20.55	10	20.28	20.80	-9	11,594	-0.08%
2021/04/28	6	20.93	27	20.95	20.10	-21	11,590	-0.18%
2021/04/27	5	21.55	21	21.59	21.60	-16	11,524	-0.14%
2021/04/26	8	20.58	35	20.95	22.00	-27	11,446	-0.24%
2021/04/23	12	20.25	7	19.68	20.00	5	11,367	0.04%
2021/04/22	125	21.90	94	22.54	21.65	31	11,256	0.28%	大買/
2021/04/21	87	20.47	112	20.40	20.90	-25	10,628	-0.24%	大賣/
2021/04/20	93	18.66	47	18.99	19.00	46	9,946	0.46%
2021/04/19	6	16.84	102	17.28	17.30	-96	9,070	-1.06%	大賣/
2021/04/16	10	15.27	75	15.04	15.75	-65	8,838	-0.74%
2021/04/15	4	14.40	0	0.00	14.50	4	8,600	0.05%
2021/04/14	32	14.83	13	15.06	14.70	19	8,690	0.22%
2021/04/13	13	14.27	34	14.76	14.40	-21	8,508	-0.25%
2021/04/12	82	14.05	10	14.00	13.90	72	8,109	0.89%
2021/04/09	0	0.00	3	13.92	13.55	-3	8,374	-0.04%
2021/04/08	1	14.20	0	0.00	14.00	1	8,624	0.01%
2021/04/07	2	14.25	0	0.00	14.15	2	8,794	0.02%
2021/04/06	3	13.85	2	13.98	13.85	1	9,491	0.01%
2021/04/01	1	13.70	0	0.00	13.65	1	9,616	0.01%
2021/03/31	0	0.00	12	13.71	13.65	-12	9,882	-0.12%
2021/03/29	1	13.85	0	0.00	13.70	1	9,934	0.01%
2021/03/26	0	0.00	1	13.85	13.75	-1	10,262	-0.01%
2021/03/25	30	13.42	0	0.00	13.10	30	10,504	0.29%
2021/03/24	60	13.59	16	13.63	13.55	44	10,669	0.41%
2021/03/23	23	14.65	51	14.70	14.20	-28	10,514	-0.27%
2021/03/22	36	15.26	79.4	15.45	15.75	-43.4	10,228	-0.42%
2021/03/19	103	14.38	101.3	14.65	14.65	1.7	9,699	0.02%	大買/大賣/
2021/03/18	13.5	13.39	3	13.32	13.50	10.5	9,048	0.12%
2021/03/17	0	0.00	13	12.89	12.70	-13	8,743	-0.15%
2021/03/16	19	13.24	42	13.11	13.00	-23	8,728	-0.26%
2021/03/15	56	12.36	6	12.50	12.75	50	8,641	0.58%
2021/03/12	0	0.00	20	11.43	11.60	-20	8,526	-0.23%
2021/03/11	0	0.00	5	11.65	11.45	-5	8,519	-0.06%
2021/03/08	0	0.00	5	12.05	11.60	-5	8,463	-0.06%
2021/03/05	5	11.90	1	12.00	11.60	4	8,269	0.05%
2021/03/04	20	11.40	0	0.00	11.40	20	8,234	0.24%
2021/03/03	0	0.00	2	11.25	11.25	-2	8,278	-0.02%
2021/03/02	1	11.70	3	11.90	11.15	-2	8,344	-0.02%
2021/02/26	1	11.55	13	11.82	11.80	-12	8,292	-0.14%
2021/02/25	0	0.00	1	11.85	11.65	-1	8,257	-0.01%
2021/02/24	2	11.78	0	0.00	11.65	2	8,230	0.02%
2021/02/22	15	11.75	0	0.00	11.65	15	8,071	0.19%
2021/02/19	3	11.67	2	11.35	11.45	1	7,984	0.01%
2021/02/18	58	11.67	1	11.50	11.90	57	7,847	0.73%
2021/02/17	1	10.55	3	10.58	10.85	-2	7,553	-0.03%
2021/02/03	0	0.00	1	10.60	10.30	-1	7,537	-0.01%
2021/02/02	1	10.75	0	0.00	10.60	1	7,534	0.01%
2021/01/27	0	0.00	5	10.42	10.30	-5	7,427	-0.07%
2021/01/25	0	0.00	2	11.10	10.80	-2	7,463	-0.03%
2021/01/19	1	10.60	0	0.00	10.55	1	7,286	0.01%
2021/01/18	0	0.00	5	10.85	10.80	-5	7,347	-0.07%
2021/01/15	2	11.80	4	11.53	10.95	-2	7,293	-0.03%
2021/01/14	2	11.88	6	11.85	11.90	-4	7,184	-0.06%
2021/01/13	21	11.59	0	0.00	11.25	21	7,071	0.30%
2021/01/12	20	11.45	20	11.60	11.35	0	7,020	0.00%
2021/01/11	7	12.13	2	12.25	12.15	5	6,897	0.07%
2021/01/08	1	12.00	0	0.00	11.75	1	6,696	0.01%
2021/01/07	1	11.50	53.1	11.21	11.55	-52.1	6,585	-0.79%
2021/01/06	2	12.95	8	12.36	12.10	-6	6,394	-0.09%
2021/01/05	6	13.02	8	12.80	12.75	-2	6,268	-0.03%
2021/01/04	11	13.47	13	13.59	13.35	-2	6,143	-0.03%
2020/12/31	12	13.31	12	12.98	13.00	0	5,767	0.00%
2020/12/30	5	12.87	10	12.80	12.85	-5	5,449	-0.09%
2020/12/29	25	13.18	37	13.13	13.30	-12	5,219	-0.23%
2020/12/28	8	12.23	5	12.30	12.30	3	4,386	0.07%
2020/12/25	5	10.70	21.2	10.89	11.20	-16.2	4,162	-0.39%
2020/12/24	3	10.20	0	0.00	10.20	3	3,836	0.08%
2020/12/23	2	9.60	16	9.90	10.00	-14	3,806	-0.37%
2020/12/22	11	10.80	38.8	10.90	9.90	-27.8	3,715	-0.75%
2020/12/21	69	10.32	12	10.33	10.55	57	3,294	1.73%
2020/12/18	22	9.53	17	9.62	9.61	5	2,919	0.17%
2020/12/16	5	9.11	2	9.09	9.06	3	2,590	0.12%
2020/12/15	4	9.20	10	9.35	8.91	-6	2,547	-0.24%
2020/12/10	2	9.06	0	0.00	8.95	2	2,361	0.08%
2020/12/09	0	0.00	5	9.16	9.22	-5	2,294	-0.22%
2020/12/08	6	8.63	13.4	8.53	8.81	-7.4	2,102	-0.35%
2020/12/07	0	0.00	35	8.39	8.27	-35	1,919	-1.82%
2020/12/03	5	8.45	10	8.45	8.41	-5	2,000	-0.25%
2020/12/02	9	8.46	0	0.00	8.44	9	2,169	0.41%
2020/11/30	10	8.60	0	0.00	8.50	10	2,157	0.46%
2020/11/27	45	8.52	0	0.00	8.34	45	2,114	2.13%
2020/11/26	10	8.45	28	8.36	8.45	-18	2,110	-0.85%
2020/11/20	3	7.93	0	0.00	7.95	3	2,524	0.12%
2020/11/19	0	0.00	8	8.00	7.99	-8	2,569	-0.31%
2020/11/18	0	0.00	20	8.00	7.99	-20	2,575	-0.78%
2020/11/11	4	8.06	5	8.08	8.08	-1	2,783	-0.04%
2020/11/10	4	8.08	1	8.23	8.08	3	2,825	0.11%
2020/11/09	0	0.00	1	8.17	8.07	-1	2,804	-0.04%
2020/11/06	0	0.00	3	8.02	8.02	-3	2,832	-0.11%
2020/11/05	1	8.03	0.4	8.02	8.02	0.6	2,831	0.02%
2020/11/04	2	8.09	0	0.00	8.10	2	2,823	0.07%
2020/11/03	0	0.00	7	8.21	8.19	-7	2,788	-0.25%
2020/11/02	0	0.00	1	8.10	7.95	-1	2,710	-0.04%
2020/10/30	0	0.00	1	8.10	7.91	-1	2,695	-0.04%
2020/10/29	1	8.00	1	8.01	8.04	0	2,677	0.00%
2020/10/28	14	8.12	0	0.00	8.04	14	2,659	0.53%
2020/10/27	11	8.03	0	0.00	8.02	11	2,602	0.42%
2020/10/26	51	8.23	0	0.00	8.14	51	2,550	2.00%
2020/10/22	0	0.00	1	7.70	7.72	-1	2,400	-0.04%
2020/10/19	10	7.74	0	0.00	7.71	10	2,401	0.42%
2020/10/16	0	0.00	6	7.63	7.73	-6	2,394	-0.25%
2020/10/08	0	0.00	2	7.96	7.95	-2	2,332	-0.09%
2020/10/06	10	7.99	0	0.00	7.96	10	2,310	0.43%
2020/09/29	0	0.00	1	7.89	7.73	-1	2,240	-0.04%
2020/09/28	2	8.05	0	0.00	7.89	2	2,235	0.09%
2020/09/25	1	7.65	0	0.00	7.66	1	2,173	0.05%
2020/09/17	0	0.00	1	7.98	7.91	-1	2,134	-0.05%
2020/09/14	6	8.04	0	0.00	8.07	6	2,161	0.28%
2020/09/09	0	0.00	2	8.39	8.43	-2	2,059	-0.10%
2020/09/07	15	8.35	25	8.23	8.55	-10	1,935	-0.52%
2020/09/03	0	0.00	1	8.18	8.20	-1	1,714	-0.06%
2020/09/02	4	8.03	0	0.00	8.12	4	1,684	0.24%
2020/09/01	8	8.23	0	0.00	8.18	8	1,653	0.48%
2020/08/31	17	8.47	6	8.40	8.40	11	1,582	0.70%
2020/08/28	21	8.12	0	0.00	8.11	21	1,419	1.48%
2020/08/26	81	7.55	80	7.65	8.06	1	1,234	0.08%
2020/08/17	1	7.56	0	0.00	7.82	1	806	0.12%
2020/08/12	0	0.00	1	6.99	6.93	-1	597	-0.17%
2020/07/17	0	0.00	5	6.76	6.69	-5	510	-0.98%
2020/07/15	0	0.00	30	6.69	6.74	-30	504	-5.95%
2020/07/13	0	0.00	20	6.74	6.83	-20	501	-3.99%
2020/07/08	50	6.88	0	0.00	6.86	50	494	10.11%
2020/07/06	5	6.91	0	0.00	6.93	5	493	1.01%
2020/06/23	0	0.00	20	7.08	7.25	-20	441	-4.53%
2020/06/22	0	0.00	15	6.93	6.90	-15	413	-3.63%
2020/06/19	0	0.00	11	6.83	6.79	-11	395	-2.78%
2020/06/12	0	0.00	4	6.33	6.37	-4	396	-1.01%
2020/06/05	0	0.00	10	6.43	6.57	-10	401	-2.49%
2020/05/25	0	0.00	10	6.19	6.20	-10	387	-2.58%
2020/05/21	0	0.00	8	6.23	6.25	-8	379	-2.11%
2020/05/12	5	6.14	0	0.00	6.15	5	346	1.44%
2020/05/11	15	5.99	0	0.00	5.99	15	331	4.52%
2020/04/21	0	0.00	1	5.73	5.59	-1	352	-0.28%
2020/04/20	2	5.68	4	5.67	5.68	-2	349	-0.57%
2020/04/16	5	5.76	0	0.00	5.73	5	346	1.44%
2020/04/15	23	5.77	9	5.67	5.72	14	341	4.10%
2020/04/14	5	5.52	0	0.00	5.59	5	332	1.50%
2020/03/20	0	0.00	1	5.08	5.04	-1	273	-0.37%
2020/03/05	0	0.00	1	6.27	6.27	-1	196	-0.51%
2020/03/02	5	6.10	0	0.00	6.18	5	201	2.48%
2020/01/30	5	6.38	0	0.00	6.47	5	160	3.11%
2019/12/24	0	0.00	5	7.09	7.10	-5	152	-3.28%
2019/11/29	0	0.00	4	7.25	7.26	-4	182	-2.17%
2019/11/07	0	0.00	4	7.27	7.26	-4	213	-1.88%
2019/08/12	0.2	7.59	0	0.00	7.61	0.2	636	0.03%
2019/08/06	0	0.00	20	7.51	7.71	-20	650	-3.07%
2019/07/23	20	8.26	0	0.00	8.31	20	826	2.42%
2019/07/22	2	8.42	0	0.00	8.45	2	813	0.25%
2019/07/19	0	0.00	6	8.12	8.07	-6	752	-0.80%
2019/07/18	4	8.33	0	0.00	8.24	4	717	0.56%
2019/07/10	0	0.00	1	7.85	7.85	-1	583	-0.17%
2019/07/08	1	8.01	0	0.00	7.99	1	536	0.19%
2019/06/20	0	0.00	5	7.56	7.62	-5	546	-0.91%
2019/05/09	0	0.00	1	8.15	8.10	-1	695	-0.14%
2019/05/03	1	8.42	1	8.52	8.50	0	673	0.00%
2019/05/02	2	8.34	10.6	8.30	8.70	-8.6	608	-1.42%
2019/04/22	0	0.00	1	8.08	8.15	-1	552	-0.18%
2019/04/12	0	0.00	3	8.02	8.02	-3	551	-0.54%
2019/04/11	0	0.00	10	8.09	8.00	-10	553	-1.81%
2019/04/09	10	7.98	0	0.00	7.96	10	547	1.83%
2019/03/22	1	7.93	0	0.00	7.93	1	840	0.12%
2019/03/21	5.5	7.93	0	0.00	7.93	5.5	886	0.62%
2019/03/12	0	0.00	1	8.23	8.03	-1	1,599	-0.06%
2019/03/11	1	8.15	10.8	8.17	8.15	-9.8	1,716	-0.57%
2019/03/07	5	8.00	0	0.00	8.00	5	1,783	0.28%
2019/03/04	0	0.00	0.3	8.18	8.21	-0.3	1,790	-0.02%
2019/02/25	0	0.00	2	7.78	7.80	-2	1,801	-0.11%
2019/02/18	10	7.70	0	0.00	7.70	10	1,909	0.52%
2019/01/24	0	0.00	1	7.68	7.62	-1	1,913	-0.05%
2019/01/21	1	7.73	0	0.00	7.71	1	1,910	0.05%
2018/12/27	0	0.00	10	8.13	8.01	-10	1,974	-0.51%
2018/12/24	1	8.20	0	0.00	8.31	1	1,945	0.05%
2018/12/20	1	8.71	3	9.17	8.74	-2	1,905	-0.10%
2018/12/19	1	9.18	0	0.00	9.14	1	1,875	0.05%
2018/12/18	3	9.35	5	9.23	9.17	-2	1,861	-0.11%
2018/12/17	42	9.50	17	9.35	9.23	25	1,828	1.37%
2018/12/14	1	9.09	15	9.01	9.00	-14	1,689	-0.83%
2018/12/13	0	0.00	1	9.41	9.35	-1	1,640	-0.06%
2018/12/12	1	9.25	0	0.00	9.20	1	1,445	0.07%
2018/12/10	8	9.26	8	9.15	9.12	0	1,272	0.00%
2018/12/06	1	8.70	3	8.73	8.55	-2	1,071	-0.19%
2018/12/05	18	8.79	0	0.00	8.72	18	1,032	1.74%
2018/12/04	4	8.59	9	8.61	8.70	-5	930	-0.54%
2018/12/03	1	7.90	0	0.00	8.14	1	813	0.12%
2018/11/30	0	0.00	1	7.57	7.55	-1	748	-0.13%
2018/11/27	1	7.46	0	0.00	7.46	1	728	0.14%
2018/11/26	0	0.00	1	7.66	7.43	-1	731	-0.14%
2018/11/23	1	7.63	0	0.00	7.41	1	725	0.14%
2018/11/21	7	8.01	0	0.00	8.00	7	680	1.03%
2018/11/15	10	7.38	10	7.25	7.22	0	611	0.00%
2018/10/19	0	0.00	1	7.63	7.58	-1	1,104	-0.09%
2018/10/18	0	0.00	1	7.30	7.70	-1	1,120	-0.09%
2018/10/15	1	7.73	0	0.00	7.72	1	1,164	0.09%
2018/10/09	1	7.25	0	0.00	7.20	1	1,127	0.09%
2018/09/21	0.3	7.30	0	0.00	7.30	0.3	1,217	0.02%
2018/09/10	2	7.64	0	0.00	7.33	2	1,992	0.10%
2018/08/31	0	0.00	0.8	8.44	8.50	-0.8	2,486	-0.03%
2018/08/24	2	8.71	0	0.00	8.70	2	2,506	0.08%
2018/08/22	0	0.00	12	9.03	8.99	-12	2,514	-0.48%
2018/08/08	0	0.00	50	8.06	7.89	-50	2,613	-1.91%
2018/08/07	50	8.20	0	0.00	8.14	50	2,597	1.92%
2018/08/03	0	0.00	60	7.77	7.83	-60	2,503	-2.40%
2018/08/02	0	0.00	53	7.74	7.83	-53	2,517	-2.11%
2018/07/26	50	7.87	0	0.00	7.71	50	2,976	1.68%
2018/07/25	20	7.63	0	0.00	7.59	20	3,065	0.65%
2018/07/24	40	7.68	0	0.00	7.70	40	3,169	1.26%
2018/07/20	0	0.00	2	7.85	7.52	-2	3,204	-0.06%
2018/07/18	2	7.53	0	0.00	7.75	2	3,106	0.06%
2018/07/04	0	0.00	2	7.00	6.95	-2	2,984	-0.07%
2018/07/03	3	6.98	0	0.00	6.75	3	2,976	0.10%
2018/06/27	2	7.17	0	0.00	7.15	2	2,927	0.07%
2018/06/22	5	7.45	2	7.37	7.50	3	2,900	0.10%
2018/06/19	3	7.99	4	7.88	7.85	-1	2,838	-0.04%
2018/06/15	1	8.20	0	0.00	8.06	1	2,811	0.04%
2018/06/14	5	8.16	1	8.31	8.20	4	2,770	0.14%
2018/06/13	9	8.36	0	0.00	8.15	9	2,717	0.33%
2018/06/12	0	0.00	41	8.74	8.73	-41	2,662	-1.54%
2018/06/11	71	8.63	30	8.81	9.03	41	2,546	1.61%
2018/06/08	10	8.23	1	8.10	8.29	9	2,143	0.42%
2018/06/06	0	0.00	6	8.00	8.00	-6	1,871	-0.32%
2018/06/05	0	0.00	1	7.75	7.44	-1	1,700	-0.06%
2018/05/28	0	0.00	3	7.08	7.11	-3	1,564	-0.19%
2018/05/24	1	7.34	0	0.00	7.30	1	1,554	0.06%
2018/05/22	5	7.50	0	0.00	7.51	5	1,547	0.32%
2018/05/21	0	0.00	5	7.90	7.70	-5	1,519	-0.33%
2018/05/18	3	7.42	0	0.00	7.29	3	1,432	0.21%
2018/05/14	0	0.00	2	7.32	7.33	-2	1,447	-0.14%
2018/05/11	4	7.55	14	7.83	7.55	-10	1,419	-0.70%
2018/05/10	0	0.00	2	7.83	7.70	-2	1,377	-0.15%
2018/05/08	0	0.00	8	7.50	7.42	-8	1,219	-0.66%
2018/05/07	28	7.83	1	7.65	7.70	27	1,183	2.28%
2018/05/04	8	7.66	23	7.58	7.47	-15	1,082	-1.39%
2018/05/03	30	7.66	5	7.60	7.92	25	986	2.53%
2018/05/02	4	7.00	151	7.42	7.20	-147	805	-18.26%	大賣/鉅額交易
2018/04/30	153	7.48	6	7.42	7.63	147	658	22.31%	大買/鉅額交易
2018/04/27	6	6.80	0	0.00	6.94	6	551	1.09%
2018/04/11	10	5.76	0	0.00	5.83	10	441	2.27%
2018/03/29	5	5.90	0	0.00	5.93	5	427	1.17%
2018/03/12	10	6.46	10	6.40	6.42	0	353	0.00%