富邦恒生國企正2 (00665L)-永豐金-敦南券商分點個股進出

台股 » 個股 » 富邦恒生國企正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦恒生國企正2

(00665L)

可現股當沖

股價
6.25
漲跌
▲0.09
漲幅
+1.46%
成交量
73,731張
產業
上市
31人加入追蹤

立即追蹤
本地時間:14:30

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

富邦恒生國企正2 (00665L)籌碼相關－永豐金-敦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

永豐金-敦南券商分點個股進出
永豐金-敦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
2024/04/25	27	6.19	26	6.24	6.25	1	68,621	0.00%
2024/04/24	8	6.00	42	6.10	6.16	-34	68,591	-0.05%
2024/04/23	3	5.81	13	5.83	5.90	-10	69,196	-0.01%
2024/04/22	10	5.72	18	5.67	5.72	-8	69,482	-0.01%
2024/04/19	20	5.46	17	5.46	5.49	3	69,155	0.00%
2024/04/18	7	5.62	8	5.67	5.62	-1	68,247	0.00%
2024/04/17	10	5.53	0	0.00	5.49	10	67,896	0.01%
2024/04/16	15	5.56	20	5.56	5.58	-5	67,472	-0.01%
2024/04/15	16	5.62	0	0.00	5.73	16	66,772	0.02%
2024/04/12	2	5.83	20	5.82	5.85	-18	66,839	-0.03%
2024/04/11	5	5.85	16	5.84	5.98	-11	66,360	-0.02%
2024/04/10	0	0.00	7	5.99	6.02	-7	65,781	-0.01%
2024/04/09	1	5.81	50	5.79	5.77	-49	65,014	-0.08%
2024/04/08	22	5.67	0	0.00	5.74	22	64,995	0.03%
2024/04/03	22	5.89	26	5.81	5.79	-4	64,385	-0.01%
2024/04/02	17	5.87	24	5.89	5.90	-7	63,812	-0.01%
2024/04/01	25	5.74	5	5.79	5.83	20	63,123	0.03%
2024/03/28	0	0.00	10	5.67	5.69	-10	62,598	-0.02%
2024/03/27	1	5.48	0	0.00	5.50	1	62,231	0.00%
2024/03/26	0	0.00	31	5.55	5.57	-31	62,057	-0.05%
2024/03/25	2	5.58	1	5.59	5.55	1	61,788	0.00%
2024/03/22	27	5.51	180	5.56	5.48	-153	61,367	-0.25%	大賣/鉅額交易
2024/03/21	11	5.82	16	5.78	5.78	-5	59,810	-0.01%
2024/03/20	215	5.61	32	5.50	5.60	183	59,581	0.31%	大買/鉅額交易
2024/03/19	25	5.57	3	5.60	5.56	22	59,238	0.04%
2024/03/18	54	5.64	0	0.00	5.67	54	58,878	0.09%
2024/03/15	57	5.59	44	5.56	5.49	13	58,852	0.02%
2024/03/14	21	5.81	20	5.74	5.74	1	58,634	0.00%
2024/03/13	54	5.83	3	5.87	5.86	51	58,428	0.09%
2024/03/12	3	5.70	43	5.69	5.76	-40	58,170	-0.07%
2024/03/11	62	5.35	10	5.35	5.45	52	57,232	0.09%
2024/03/08	6	5.30	2	5.34	5.34	4	57,452	0.01%
2024/03/07	0	0.00	10	5.32	5.31	-10	57,440	-0.02%
2024/03/06	2	5.17	12	5.31	5.36	-10	57,360	-0.02%
2024/03/05	18	5.23	0	0.00	5.17	18	56,633	0.03%
2024/03/04	16	5.40	20	5.47	5.37	-4	56,630	-0.01%
2024/03/01	30	5.28	10	5.40	5.44	20	56,055	0.04%
2024/02/29	30	5.32	30	5.39	5.40	0	55,217	0.00%
2024/02/27	16	5.44	2	5.47	5.51	14	54,786	0.03%
2024/02/26	19	5.52	0	0.00	5.53	19	54,232	0.04%
2024/02/23	14	5.56	14	5.53	5.53	0	54,006	0.00%
2024/02/22	67	5.32	4	5.38	5.47	63	53,588	0.12%
2024/02/21	31	5.23	90	5.09	5.45	-59	53,060	-0.11%
2024/02/20	2	4.96	10	5.11	4.98	-8	51,920	-0.02%
2024/02/19	28	5.02	20	5.00	5.00	8	52,066	0.02%
2024/02/16	127	5.05	23	4.97	5.16	104	51,639	0.20%	大買/鉅額交易
2024/02/15	41	4.81	10	4.89	4.87	31	50,798	0.06%
2024/02/05	64	4.53	52	4.53	4.69	12	50,110	0.02%
2024/02/02	38	4.70	77	4.70	4.64	-39	49,572	-0.08%
2024/02/01	84	4.69	12	4.73	4.68	72	49,063	0.15%
2024/01/31	20	4.61	0	0.00	4.59	20	48,072	0.04%
2024/01/30	31	4.76	144	4.74	4.73	-113	47,325	-0.24%	大賣/鉅額交易
2024/01/29	2	4.94	2	4.97	4.92	0	47,038	0.00%
2024/01/26	68	4.94	30	5.00	4.94	38	46,855	0.08%
2024/01/25	56	4.92	127	4.92	5.07	-71	46,220	-0.15%	大賣/
2024/01/24	48	4.67	0	0.00	4.59	48	44,852	0.11%
2024/01/22	69	4.34	22	4.28	4.24	47	42,653	0.11%
2024/01/19	16	4.52	2	4.53	4.48	14	41,436	0.03%
2024/01/18	20	4.50	135	4.52	4.50	-115	41,002	-0.28%	大賣/鉅額交易
2024/01/17	73	4.64	2	4.71	4.53	71	40,637	0.17%
2024/01/16	34	4.92	38	4.92	4.86	-4	39,620	-0.01%
2024/01/15	21	5.04	3	5.07	5.05	18	38,569	0.05%
2024/01/12	14	5.14	13	5.17	5.15	1	38,333	0.00%
2024/01/11	2	5.00	47	5.20	5.20	-45	38,604	-0.12%
2024/01/10	38	5.01	10	5.08	5.00	28	38,451	0.07%
2024/01/09	17	5.12	0	0.00	5.08	17	38,117	0.04%
2024/01/08	53	5.15	52	5.18	5.06	1	37,986	0.00%
2024/01/05	32	5.42	37	5.32	5.38	-5	37,267	-0.01%
2024/01/04	22	5.41	64	5.38	5.34	-42	37,397	-0.11%
2024/01/03	45	5.36	10	5.39	5.38	35	37,704	0.09%
2024/01/02	64	5.56	32	5.49	5.47	32	37,695	0.08%
2023/12/29	12	5.62	7	5.61	5.60	5	37,430	0.01%
2023/12/28	50	5.49	13	5.48	5.61	37	37,419	0.10%
2023/12/27	28	5.33	2	5.37	5.38	26	37,903	0.07%
2023/12/26	0	0.00	162	5.31	5.31	-162	37,596	-0.43%	大賣/鉅額交易
2023/12/22	28	5.33	0	0.00	5.29	28	38,545	0.07%
2023/12/21	15	5.33	12	5.45	5.48	3	38,297	0.01%
2023/12/20	2	5.55	0	0.00	5.53	2	38,268	0.01%
2023/12/19	6	5.42	37	5.43	5.46	-31	38,391	-0.08%
2023/12/18	1	5.54	21	5.51	5.51	-20	38,620	-0.05%
2023/12/15	56	5.68	35	5.66	5.61	21	38,575	0.05%
2023/12/14	2	5.45	2	5.53	5.42	0	38,383	0.00%
2023/12/13	9	5.36	0	0.00	5.35	9	38,385	0.02%
2023/12/12	1	5.49	70	5.47	5.48	-69	38,597	-0.18%
2023/12/11	59	5.25	200	5.19	5.20	-141	38,257	-0.37%	大賣/鉅額交易
2023/12/08	1	5.45	6	5.54	5.50	-5	37,567	-0.01%
2023/12/07	42	5.46	0	0.00	5.44	42	37,406	0.11%
2023/12/06	9	5.49	6	5.64	5.68	3	37,232	0.01%
2023/12/05	65	5.61	15	5.60	5.52	50	36,724	0.14%
2023/12/04	23	5.81	0	0.00	5.74	23	35,954	0.06%
2023/12/01	16	5.87	0	0.00	5.87	16	35,662	0.04%
2023/11/30	107	5.95	6	5.96	5.95	101	35,517	0.28%	大買/鉅額交易
2023/11/29	103	6.06	16	5.93	5.92	87	35,900	0.24%	大買/
2023/11/28	62	6.32	2	6.36	6.29	60	34,415	0.17%
2023/11/27	34	6.35	80	6.32	6.34	-46	34,394	-0.13%
2023/11/24	2	6.56	0	0.00	6.52	2	34,178	0.01%
2023/11/22	56	6.53	0	0.00	6.56	56	34,731	0.16%
2023/11/21	51	6.71	54	6.76	6.72	-3	34,639	-0.01%
2023/11/20	1	6.52	61	6.51	6.59	-60	34,711	-0.17%
2023/11/17	129	6.41	40	6.40	6.36	89	34,647	0.26%	大買/
2023/11/16	90	6.69	26	6.96	6.69	64	34,584	0.19%
2023/11/15	3	6.74	42	6.75	6.73	-39	34,669	-0.11%
2023/11/14	0	0.00	11	6.52	6.42	-11	34,512	-0.03%
2023/11/13	38	6.30	10	6.38	6.29	28	34,897	0.08%
2023/11/10	34	6.37	40	6.40	6.31	-6	34,935	-0.02%
2023/11/09	15	6.57	0	0.00	6.54	15	34,819	0.04%
2023/11/08	3	6.66	0	0.00	6.64	3	35,436	0.01%
2023/11/07	16	6.68	0	0.00	6.67	16	35,671	0.04%
2023/11/06	40	6.85	44	6.81	6.82	-4	35,703	-0.01%
2023/11/03	44	6.51	12	6.52	6.55	32	35,688	0.09%
2023/11/02	6	6.34	265	6.37	6.35	-259	36,022	-0.72%	大賣/鉅額交易
2023/11/01	105	6.22	5	6.29	6.20	100	35,950	0.28%	大買/
2023/10/31	25	6.26	1	6.41	6.18	24	36,097	0.07%
2023/10/30	11	6.36	1	6.43	6.36	10	36,480	0.03%
2023/10/27	4	6.34	11.1	6.38	6.41	-7.1	36,877	-0.02%
2023/10/26	59.1	6.20	6	6.26	6.14	53.1	37,196	0.14%
2023/10/25	109	6.48	8	6.51	6.30	101	37,518	0.27%	大買/鉅額交易
2023/10/24	17	6.11	5	6.17	6.13	12	37,653	0.03%
2023/10/23	16	6.19	1	6.17	6.18	15	37,142	0.04%
2023/10/20	4	6.32	0	0.00	6.31	4	37,842	0.01%
2023/10/19	31	6.48	15	6.51	6.42	16	37,859	0.04%
2023/10/18	2	6.78	52	6.67	6.76	-50	37,700	-0.13%
2023/10/17	21	6.75	0	0.00	6.72	21	37,977	0.06%
2023/10/16	44	6.76	0	0.00	6.70	44	38,452	0.11%
2023/10/13	55	6.89	111	6.86	6.85	-56	38,696	-0.14%	大賣/
2023/10/12	32	7.04	105	7.10	7.15	-73	38,436	-0.19%	大賣/
2023/10/11	1	6.88	212	6.85	6.92	-211	38,205	-0.55%	大賣/鉅額交易
2023/10/06	25	6.57	13	6.56	6.53	12	38,170	0.03%
2023/10/05	2	6.38	20	6.44	6.41	-18	38,259	-0.05%
2023/10/04	41	6.35	0	0.00	6.31	41	38,377	0.11%
2023/10/03	54	6.56	0	0.00	6.43	54	38,370	0.14%
2023/10/02	4	6.83	26	6.84	6.87	-22	37,963	-0.06%
2023/09/28	41	6.65	0	0.00	6.65	41	38,624	0.11%
2023/09/27	55	6.77	10	6.82	6.76	45	38,308	0.12%
2023/09/26	116	6.80	1	6.78	6.76	115	38,376	0.30%	大買/鉅額交易
2023/09/25	112	7.01	4	7.18	6.99	108	38,127	0.28%	大買/鉅額交易
2023/09/22	4	6.81	32	6.98	7.01	-28	37,850	-0.07%
2023/09/21	41	6.85	250	6.83	6.81	-209	37,770	-0.55%	大賣/鉅額交易
2023/09/20	21	7.07	16	7.04	7.01	5	37,568	0.01%
2023/09/19	30	7.06	0	0.00	7.03	30	37,479	0.08%
2023/09/18	40	7.15	4	7.18	7.11	36	37,126	0.10%
2023/09/15	5	7.26	88	7.39	7.39	-83	36,950	-0.22%
2023/09/14	42	7.12	0	0.00	7.19	42	36,774	0.11%
2023/09/13	24	7.17	1	7.32	7.15	23	36,951	0.06%
2023/09/12	16	7.19	0	0.00	7.23	16	37,078	0.04%
2023/09/11	4	7.08	0	0.00	7.26	4	37,214	0.01%
2023/09/08	54	7.14	0	0.00	7.14	54	36,966	0.15%
2023/09/07	28	7.33	0	0.00	7.32	28	37,239	0.08%
2023/09/06	13	7.35	0	0.00	7.40	13	37,294	0.03%
2023/09/05	69	7.58	2	7.70	7.58	67	37,133	0.18%
2023/09/04	46	7.75	207	7.66	7.75	-161	37,097	-0.43%	大賣/鉅額交易
2023/09/01	1	7.37	0	0.00	7.39	1	36,683	0.00%
2023/08/31	204	7.32	200	7.34	7.26	4	37,563	0.01%	大買/大賣/
2023/08/30	141	7.50	7	7.56	7.39	134	37,682	0.36%	大買/鉅額交易
2023/08/29	155	7.34	265	7.36	7.44	-110	37,977	-0.29%	大買/大賣/鉅額交易
2023/08/28	18	7.15	50	7.27	7.13	-32	38,059	-0.08%
2023/08/25	39	6.98	5	7.00	6.96	34	37,843	0.09%
2023/08/24	203	6.94	37	7.06	7.16	166	38,138	0.44%	大買/鉅額交易
2023/08/23	7	6.82	232	6.80	6.88	-225	37,753	-0.60%	大賣/鉅額交易
2023/08/22	21	6.72	0	0.00	6.63	21	37,570	0.06%
2023/08/21	45	6.77	5	6.81	6.69	40	37,884	0.11%
2023/08/18	17	7.06	4	7.14	6.98	13	37,892	0.03%
2023/08/17	51	6.96	74	6.97	7.13	-23	37,771	-0.06%
2023/08/16	80	7.21	0	0.00	7.21	80	37,474	0.21%
2023/08/15	30	7.44	0	0.00	7.38	30	38,121	0.08%
2023/08/14	171	7.48	182	7.45	7.39	-11	38,424	-0.03%	大買/大賣/
2023/08/11	105	7.93	46	7.92	7.90	59	37,694	0.16%	大買/
2023/08/10	30	7.90	0	0.00	7.88	30	37,809	0.08%
2023/08/09	60	7.88	20	7.99	7.93	40	37,873	0.11%
2023/08/08	119	8.04	30	8.01	8.02	89	37,647	0.24%	大買/
2023/08/07	43	8.23	20	8.29	8.29	23	37,103	0.06%
2023/08/04	48	8.36	109	8.37	8.38	-61	37,477	-0.16%	大賣/
2023/08/02	114	8.29	1	8.21	8.22	113	37,149	0.30%	大買/鉅額交易
2023/08/01	82	8.86	10	8.99	8.63	72	36,798	0.20%
2023/07/31	60.1	8.84	94	8.87	8.79	-33.9	36,683	-0.09%
2023/07/28	38	8.08	57	8.28	8.43	-19	36,402	-0.05%
2023/07/27	100	8.11	63	8.12	8.14	37	36,257	0.10%
2023/07/26	34	7.80	175	7.83	7.75	-141	36,052	-0.39%	大賣/鉅額交易
2023/07/25	11	7.79	72	7.71	7.81	-61	36,001	-0.17%
2023/07/24	153	7.36	35	7.30	7.32	118	35,441	0.33%	大買/鉅額交易
2023/07/21	52	7.47	67	7.59	7.47	-15	35,256	-0.04%
2023/07/20	142	7.49	114	7.64	7.54	28	35,304	0.08%	大買/大賣/
2023/07/19	36	7.34	0	7.32	7.33	36	35,071	0.10%
2023/07/18	22	7.50	11	7.65	7.49	11	34,640	0.03%
2023/07/17	64	7.66	102	7.63	7.60	-38	34,335	-0.11%	大賣/
2023/07/14	110	7.95	90	7.94	7.82	20	34,465	0.06%	大買/
2023/07/13	0	0.00	170	7.73	7.84	-170	34,375	-0.49%	大賣/鉅額交易
2023/07/12	50	7.50	23	7.54	7.51	27	34,063	0.08%
2023/07/11	51	7.37	32	7.36	7.36	19	33,931	0.06%
2023/07/10	129	7.27	70.1	7.31	7.13	59	34,146	0.17%	大買/
2023/07/07	18	7.12	2	7.07	7.17	16	33,898	0.05%
2023/07/06	47	7.39	1	7.33	7.24	46	33,795	0.14%
2023/07/05	18	7.60	1	7.76	7.63	17	33,044	0.05%
2023/07/04	0	0.00	161	7.78	7.85	-161	32,732	-0.49%	大賣/鉅額交易
2023/07/03	100	7.70	47	7.64	7.77	53	33,013	0.16%
2023/06/30	12	7.35	10	7.48	7.53	2	33,363	0.01%
2023/06/29	4	7.41	30	7.44	7.40	-26	33,581	-0.08%
2023/06/28	48	7.63	4	7.57	7.58	44	34,009	0.13%
2023/06/26	31	7.34	5	7.37	7.36	26	34,481	0.08%
2023/06/21	68	7.69	4	7.71	7.56	64	34,711	0.18%
2023/06/20	57	8.00	20	8.19	7.91	37	34,605	0.11%
2023/06/19	95	8.17	44	8.12	8.09	51	34,610	0.15%
2023/06/16	13	8.26	58	8.26	8.40	-45	34,387	-0.13%
2023/06/15	32	7.98	9	7.97	8.05	23	34,322	0.07%
2023/06/14	5	7.84	45	7.85	7.76	-40	34,329	-0.12%
2023/06/13	12	7.69	13	7.80	7.77	-1	34,354	0.00%
2023/06/12	3	7.66	4	7.72	7.73	-1	34,313	0.00%
2023/06/09	1	7.64	3	7.67	7.68	-2	34,594	-0.01%
2023/06/08	15	7.50	6	7.52	7.57	9	34,767	0.03%
2023/06/07	35	7.64	16	7.64	7.64	19	35,159	0.05%
2023/06/06	22	7.40	62	7.55	7.55	-40	35,091	-0.11%
2023/06/05	16	7.36	22	7.39	7.24	-6	34,928	-0.02%
2023/06/02	30	7.17	18	7.15	7.21	12	34,959	0.03%
2023/06/01	14	6.82	50	6.84	6.92	-36	34,671	-0.10%
2023/05/31	48	6.76	2	6.83	6.61	46	34,365	0.13%
2023/05/30	28	6.88	2	7.00	6.81	26	34,126	0.08%
2023/05/29	7	7.11	27	7.21	7.02	-20	33,975	-0.06%
2023/05/26	2	7.01	16	7.07	7.05	-14	34,268	-0.04%
2023/05/25	65	7.22	0	0.00	7.09	65	34,484	0.19%
2023/05/24	33	7.62	5	7.63	7.57	28	33,906	0.08%
2023/05/23	5	8.01	5	8.07	7.91	0	33,233	0.00%
2023/05/22	2	7.90	25	8.02	8.05	-23	33,121	-0.07%
2023/05/19	39	7.80	0	0.00	7.83	39	32,792	0.12%
2023/05/18	11	8.08	1	8.06	8.07	10	31,977	0.03%
2023/05/17	1.1	8.19	0	0.00	8.10	1.1	31,616	0.00%
2023/05/16	1	8.29	1	8.42	8.22	0	31,618	0.00%
2023/05/15	5	7.87	5	7.96	8.15	0	31,393	0.00%
2023/05/12	2	8.06	7	8.11	8.01	-5	31,363	-0.02%
2023/05/11	15	8.01	6	8.11	7.92	9	31,168	0.03%
2023/05/10	9	8.02	0	0.00	8.02	9	31,234	0.03%
2023/05/09	0	0.00	5	8.48	8.41	-5	30,779	-0.02%
2023/05/08	0	0.00	12	8.42	8.39	-12	30,833	-0.04%
2023/05/05	0	0.00	7	8.28	8.27	-7	30,913	-0.02%
2023/05/04	0	0.00	7	8.00	8.03	-7	30,569	-0.02%
2023/05/03	21	7.79	0	0.00	7.68	21	30,328	0.07%
2023/05/02	13	8.03	20	8.26	8.10	-7	30,001	-0.02%
2023/04/28	11	8.06	7	8.14	8.10	4	29,684	0.01%
2023/04/27	5	7.87	0	0.00	7.91	5	29,566	0.02%
2023/04/26	0	0.00	5	7.95	8.00	-5	29,568	-0.02%
2023/04/25	26	7.83	5	7.88	7.76	21	29,395	0.07%
2023/04/24	1	8.14	1	8.16	8.05	0	29,234	0.00%
2023/04/21	6	8.38	3.5	8.35	8.27	2.5	29,136	0.01%
2023/04/20	5	8.50	0.5	8.52	8.47	4.5	29,024	0.02%
2023/04/19	1	8.66	0.4	8.63	8.60	0.6	29,102	0.00%
2023/04/17	1	8.60	0	0.00	8.68	1	29,214	0.00%
2023/04/14	0.2	8.45	1	8.53	8.46	-0.8	29,230	0.00%
2023/04/13	7	8.19	7	8.34	8.34	0	29,557	0.00%
2023/04/12	1	8.52	11	8.53	8.48	-10	29,262	-0.03%
2023/04/11	0	0.00	3	8.55	8.51	-3	29,389	-0.01%
2023/04/10	29	8.68	1	8.64	8.69	28	29,264	0.10%
2023/04/07	21	8.63	19	8.64	8.58	2	29,286	0.01%
2023/04/06	25.1	8.36	1	8.42	8.43	24.1	29,116	0.08%
2023/03/31	50.1	8.79	6	8.83	8.74	44.1	28,672	0.15%
2023/03/30	2	8.40	0	0.00	8.47	2	28,226	0.01%
2023/03/29	1	8.49	51	8.56	8.52	-50	27,895	-0.18%
2023/03/28	31	8.01	1	8.08	8.06	30	27,444	0.11%
2023/03/27	1.2	7.97	1	7.98	8.14	0.2	27,347	0.00%
2023/03/24	8.2	8.42	15	8.42	8.40	-6.9	26,893	-0.03%
2023/03/23	0	0.00	10	8.18	8.24	-10	26,720	-0.04%
2023/03/22	0	0.00	33	8.05	7.97	-33	26,638	-0.12%
2023/03/21	1	7.71	0	0.00	7.66	1	26,373	0.00%
2023/03/20	42.5	7.66	0	0.00	7.58	42.5	26,339	0.16%
2023/03/17	0.1	7.95	56	8.00	7.95	-55.9	26,182	-0.21%
2023/03/16	20.1	7.66	7	7.80	7.69	13.1	25,967	0.05%
2023/03/15	0	0.00	12	7.93	7.77	-12	25,971	-0.05%
2023/03/14	22	7.76	1	7.70	7.60	21	25,989	0.08%
2023/03/13	7	7.74	5	8.03	7.97	2	25,742	0.01%
2023/03/10	40	7.85	1	7.75	7.70	39	25,399	0.15%
2023/03/09	2	8.29	0	0.00	8.27	2	25,048	0.01%
2023/03/08	40	8.38	0	0.00	8.26	40	24,913	0.16%
2023/03/07	1.2	8.99	3	8.80	8.97	-1.8	24,617	-0.01%
2023/03/06	0	0.00	1	8.81	8.80	-1	24,449	0.00%
2023/03/03	8	8.85	9	8.86	8.80	-1	24,204	0.00%
2023/03/02	1	8.56	7	8.66	8.63	-6	24,109	-0.02%
2023/03/01	4	8.05	3	8.47	8.55	1	24,027	0.00%
2023/02/24	10	8.43	0	0.00	8.33	10	23,746	0.04%
2023/02/23	3	8.76	0	0.00	8.68	3	23,467	0.01%
2023/02/22	6	8.69	0	0.00	8.68	6	23,227	0.03%
2023/02/20	5	8.88	6	9.11	9.14	-1	22,930	0.00%
2023/02/15	5	9.03	8	9.19	9.06	-3	23,364	-0.01%
2023/02/13	6	9.10	8	9.34	9.40	-2	23,206	-0.01%
2023/02/10	5	9.34	3	9.40	9.33	2	23,072	0.01%
2023/02/09	1	9.35	3	9.66	9.66	-2	23,185	-0.01%
2023/02/07	0	0.00	6	9.72	9.67	-6	23,102	-0.03%
2023/02/06	7	9.45	0	0.00	9.37	7	23,171	0.03%
2023/02/03	25	9.98	0	0.00	9.94	25	23,005	0.11%
2023/02/02	1	10.56	6	10.51	10.49	-5	22,778	-0.02%
2023/02/01	0	0.00	5	10.37	10.39	-5	22,780	-0.02%
2023/01/31	7	10.28	0	0.00	10.20	7	22,652	0.03%
2023/01/30	5	10.74	17	10.95	10.60	-12	22,438	-0.05%
2023/01/17	18	9.97	1.1	9.94	9.91	16.9	22,462	0.08%
2023/01/16	2	10.29	2	10.29	10.20	0	22,641	0.00%
2023/01/13	0	0.00	10.1	10.10	10.10	-10.1	22,352	-0.05%
2023/01/12	83	10.30	121	10.11	10.01	-38	22,379	-0.17%	大賣/
2023/01/11	1	10.26	5	10.20	10.30	-4	22,048	-0.02%
2023/01/10	1	9.86	0	0.00	9.99	1	21,858	0.00%
2023/01/09	5	10.11	7	10.13	9.96	-2	21,775	-0.01%
2023/01/06	0	0.00	2	9.98	9.70	-2	21,601	-0.01%
2023/01/05	49.1	9.77	14	9.95	9.75	35.1	21,307	0.16%
2023/01/04	5	9.29	20	9.18	9.23	-15	21,028	-0.07%
2023/01/03	20	8.36	22	8.73	8.82	-2	20,777	-0.01%
2022/12/30	9	8.65	13	8.82	8.64	-4	20,159	-0.02%
2022/12/29	13	8.52	0	0.00	8.55	13	19,849	0.07%
2022/12/28	4	8.92	24	8.93	8.85	-20	19,704	-0.10%
2022/12/27	11	8.60	4	8.67	8.60	7	19,258	0.04%
2022/12/26	1	8.43	0	0.00	8.47	1	19,200	0.01%
2022/12/23	8.1	8.45	4	8.58	8.50	4.1	19,353	0.02%
2022/12/22	3	8.67	14	8.64	8.66	-11	19,221	-0.06%
2022/12/20	9	8.25	2	8.02	7.95	7	18,818	0.04%
2022/12/19	11	8.46	9	8.71	8.45	2	18,465	0.01%
2022/12/16	2	8.30	3	8.61	8.48	-1	18,112	-0.01%
2022/12/15	11	8.37	0	0.00	8.42	11	17,879	0.06%
2022/12/14	10	8.70	16	8.73	8.80	-6	17,499	-0.03%
2022/12/13	2	8.51	1	8.69	8.63	1	17,179	0.01%
2022/12/12	8	8.59	0	0.00	8.61	8	16,961	0.05%
2022/12/09	4	8.76	7	8.82	8.85	-3	16,720	-0.02%
2022/12/08	13	8.32	5	8.48	8.45	8	16,375	0.05%
2022/12/07	1	8.56	4	8.75	8.89	-3	16,134	-0.02%
2022/12/06	5	8.56	5	8.73	8.49	0	15,796	0.00%
2022/12/05	0	8.45	6	8.48	8.45	-6	15,412	-0.04%
2022/12/02	6	7.87	0	0.00	7.82	6	15,080	0.04%
2022/12/01	3	8.13	7	8.27	8.09	-4	14,893	-0.03%
2022/11/30	1	7.61	1	7.61	7.70	0	14,484	0.00%
2022/11/29	0	0.00	87	7.16	7.48	-87	14,311	-0.61%
2022/11/28	9	6.49	0	0.00	6.69	9	13,889	0.06%
2022/11/25	3	6.94	0	0.00	6.95	3	13,612	0.02%
2022/11/24	13	7.07	1	7.09	7.07	12	13,467	0.09%
2022/11/23	5	7.00	0	0.00	7.10	5	13,325	0.04%
2022/11/22	11	7.08	0	0.00	7.03	11	13,120	0.08%
2022/11/21	23	7.11	0	0.00	7.17	23	13,026	0.18%
2022/11/18	2	7.59	2	7.79	7.57	0	12,718	0.00%
2022/11/17	3	7.24	0	0.00	7.33	3	12,625	0.02%
2022/11/16	2	7.79	3	7.71	7.56	-1	12,445	-0.01%
2022/11/15	2	7.54	3	7.58	7.77	-1	12,213	-0.01%
2022/11/14	1	7.30	1	7.26	7.17	0	11,927	0.00%
2022/11/11	0	0.00	2	6.55	6.65	-2	11,438	-0.02%
2022/11/10	3	5.92	1	5.95	5.93	2	11,062	0.02%
2022/11/07	2	6.34	3	6.13	6.55	-1	10,423	-0.01%
2022/11/04	0	0.00	2	6.05	6.33	-2	10,021	-0.02%
2022/11/03	1	5.58	15	5.69	5.59	-14	9,797	-0.14%
2022/11/02	0	0.00	5	5.55	5.91	-5	9,642	-0.05%
2022/10/31	39	5.21	39	5.25	5.26	0	9,072	0.00%
2022/10/28	16	5.34	55	5.73	5.29	-39	8,788	-0.44%
2022/10/27	1	5.90	14	5.97	5.85	-13	8,531	-0.15%
2022/10/26	3	5.73	0	0.00	5.72	3	8,484	0.04%
2022/10/25	40	5.58	0	0.00	5.59	40	8,345	0.48%
2022/10/24	42	5.82	0	0.00	5.65	42	8,098	0.52%
2022/10/21	0	0.00	2	6.36	6.38	-2	7,707	-0.03%
2022/10/20	7	6.34	0	6.20	6.42	7	7,720	0.09%
2022/10/19	10	6.73	0	0.00	6.69	10	7,523	0.13%
2022/10/18	10	6.76	30	6.86	6.85	-20	7,487	-0.27%
2022/10/17	8	6.43	5	6.48	6.58	3	7,384	0.04%
2022/10/14	6	6.75	5	6.85	6.95	1	7,242	0.01%
2022/10/13	0	0.00	5	6.75	6.59	-5	7,113	-0.07%
2022/10/12	16	6.64	0	0.00	6.58	16	7,068	0.23%
2022/10/11	18	7.15	0	0.00	6.92	18	6,949	0.26%
2022/10/07	10	7.80	0	0.00	7.75	10	6,852	0.15%
2022/10/05	0	0.00	56	7.97	8.13	-56	6,816	-0.82%
2022/10/04	20	7.46	1	7.42	7.51	19	6,658	0.29%
2022/10/03	21	7.28	0	0.00	7.14	21	6,736	0.31%
2022/09/30	22	7.31	50	7.37	7.35	-28	6,697	-0.42%
2022/09/28	11	7.68	0	0.00	7.67	11	6,526	0.17%
2022/09/27	37	7.90	5	7.86	7.86	32	6,462	0.50%
2022/09/26	1	7.83	1	8.05	8.01	0	6,444	0.00%
2022/09/22	13	8.02	10	8.10	8.03	3	6,352	0.05%
2022/09/21	1	8.42	0	0.00	8.40	1	6,288	0.02%
2022/09/19	21	8.54	20	8.51	8.48	1	6,299	0.02%
2022/09/16	20	8.71	20	8.80	8.79	0	6,276	0.00%
2022/09/15	0	0.00	10	8.95	8.89	-10	6,262	-0.16%
2022/09/14	34	8.86	0	0.00	8.79	34	6,258	0.54%
2022/09/13	10	9.34	13	9.34	9.34	-3	6,119	-0.05%
2022/09/12	0	0.00	10	9.11	9.09	-10	6,144	-0.16%
2022/09/08	2	8.82	0	0.00	8.81	2	6,175	0.03%
2022/09/07	11	8.71	0	0.00	8.74	11	6,207	0.18%
2022/09/05	11	8.85	20	8.93	8.89	-9	6,231	-0.14%
2022/09/02	16	9.24	0	0.00	9.18	16	6,178	0.26%
2022/09/01	17	9.50	0	0.00	9.53	17	6,110	0.28%
2022/08/31	0	9.39	8	9.77	9.88	-8	6,111	-0.13%
2022/08/30	6	9.50	2	9.58	9.56	4	6,075	0.07%
2022/08/29	1	9.64	2	9.68	9.78	-1	6,086	-0.02%
2022/08/26	1	9.79	10.3	9.89	9.79	-9.3	6,072	-0.15%
2022/08/25	0	0.00	6	9.18	9.21	-6	5,928	-0.10%
2022/08/24	14	8.93	0	0.00	8.93	14	5,935	0.24%
2022/08/22	4	9.22	4	9.38	9.38	0	5,808	0.00%
2022/08/19	3	9.22	4	9.40	9.39	-1	5,876	-0.02%
2022/08/18	2	9.30	30	9.34	9.34	-28	5,927	-0.47%
2022/08/17	0	0.00	1	9.62	9.52	-1	5,912	-0.02%
2022/08/16	4	9.54	0	0.00	9.49	4	5,922	0.07%
2022/08/12	0	0.00	2	9.77	9.75	-2	5,964	-0.03%
2022/08/11	0	0.00	8	9.41	9.49	-8	5,979	-0.13%
2022/08/10	15.3	9.28	0	0.00	9.10	15.3	5,962	0.26%
2022/08/09	2	9.73	5	9.83	9.73	-3	5,871	-0.05%
2022/08/08	0	0.00	1	9.67	9.67	-1	5,923	-0.02%
2022/08/05	2	9.79	3	9.97	9.74	-1	5,971	-0.02%
2022/08/04	4	9.68	2	9.77	9.71	2	6,048	0.03%
2022/08/02	6	9.34	5	9.61	9.28	1	6,194	0.02%
2022/08/01	2	9.69	2	9.89	9.86	0	6,088	0.00%
2022/07/29	27	9.96	0	0.00	9.86	27	6,170	0.44%
2022/07/28	1	10.46	0	0.00	10.39	1	6,036	0.02%
2022/07/26	1	10.43	1	10.53	10.71	0	6,048	0.00%
2022/07/25	1	10.31	0	0.00	10.25	1	6,108	0.02%
2022/07/22	8	10.52	0	0.00	10.49	8	6,108	0.13%
2022/07/20	0	0.00	1	10.90	10.77	-1	6,130	-0.02%
2022/07/15	5	10.33	0	0.00	10.21	5	6,215	0.08%
2022/07/14	1	10.56	0	0.00	10.56	1	6,167	0.02%
2022/07/12	2	10.76	0	0.00	10.88	2	6,144	0.03%
2022/07/11	5	11.10	51	11.10	11.01	-46	6,064	-0.76%
2022/07/08	1	11.79	0	0.00	11.80	1	5,956	0.02%
2022/07/07	1	11.28	1	11.52	11.75	0	5,975	0.00%
2022/07/04	1	11.98	4	11.93	12.05	-3	5,930	-0.05%
2022/07/01	2	11.86	0	0.00	11.76	2	5,883	0.03%
2022/06/29	84	12.22	53	12.10	12.05	31	5,878	0.53%
2022/06/28	6	12.09	3	12.18	12.18	3	5,815	0.05%
2022/06/27	21.2	12.36	6	12.25	12.23	15.2	5,840	0.26%
2022/06/24	30	11.58	31	11.62	11.65	-1	5,748	-0.02%
2022/06/23	6	11.08	1	11.17	11.31	5	5,759	0.09%
2022/06/21	12	11.34	88	11.14	11.41	-76	5,755	-1.32%
2022/06/20	0	0.00	56	10.82	10.95	-56	5,839	-0.96%
2022/06/17	10	10.57	0	0.00	11.02	10	5,751	0.17%
2022/06/16	4	11.01	0	0.00	10.88	4	5,758	0.07%
2022/06/15	0	0.00	28	11.14	11.26	-28	5,756	-0.49%
2022/06/14	1	10.66	0	0.00	10.73	1	5,993	0.02%
2022/06/13	12	10.94	0	0.00	10.95	12	6,039	0.20%
2022/06/10	1	11.24	3	11.39	11.66	-2	6,190	-0.03%
2022/06/09	7.2	11.68	28	11.90	11.64	-20.8	6,247	-0.33%
2022/06/08	5.2	11.66	14	11.64	11.59	-8.8	6,246	-0.14%
2022/06/07	45.2	11.17	8	11.20	11.03	37.2	6,210	0.60%
2022/06/06	22.2	10.88	8	10.86	10.88	14.2	6,160	0.23%
2022/06/02	5	10.43	1	10.36	10.35	4	6,136	0.07%
2022/06/01	1	10.59	1.1	10.78	10.61	-0.1	6,137	0.00%
2022/05/31	4.4	10.58	3	10.57	10.71	1.4	6,103	0.02%
2022/05/30	0.2	10.20	7	10.24	10.36	-6.8	6,084	-0.11%
2022/05/27	11	10.03	12	9.96	9.90	-1	6,018	-0.02%
2022/05/26	4	9.29	2	9.40	9.36	2	5,906	0.03%
2022/05/25	1	9.43	1	9.45	9.52	0	5,801	0.00%
2022/05/24	6	9.62	1	9.95	9.54	5	5,780	0.09%
2022/05/23	3	9.76	20	10.06	9.75	-17	5,697	-0.30%
2022/05/20	0	0.00	4	9.96	9.95	-4	5,655	-0.07%
2022/05/19	22	9.45	44	9.42	9.52	-22	5,587	-0.39%
2022/05/18	2	9.75	2	9.86	9.86	0	5,488	0.00%
2022/05/17	0	0.00	3	9.66	9.82	-3	5,394	-0.06%
2022/05/16	23	9.29	2	9.35	9.29	21	5,310	0.40%
2022/05/13	1	8.96	3	9.16	9.11	-2	5,190	-0.04%
2022/05/12	4	8.91	0	0.00	8.82	4	5,122	0.08%
2022/05/11	20	9.25	1	9.33	9.46	19	4,986	0.38%
2022/05/10	5	8.70	1	8.80	8.93	4	4,872	0.08%
2022/05/09	7	9.05	0	0.00	9.00	7	4,727	0.15%
2022/05/06	8	9.52	28	9.36	9.35	-20	4,691	-0.43%
2022/05/05	1	10.47	0	0.00	10.37	1	4,537	0.02%
2022/05/04	1	10.51	0	0.00	10.24	1	4,458	0.02%
2022/05/03	3	10.31	2	10.63	10.75	1	4,393	0.02%
2022/04/29	0	0.00	1	10.29	10.35	-1	4,310	-0.02%
2022/04/28	26	9.34	0	0.00	9.34	26	4,206	0.62%
2022/04/27	1	8.99	2	9.26	9.27	-1	4,169	-0.02%
2022/04/25	2	9.23	0	0.00	9.22	2	4,049	0.05%
2022/04/22	3	9.39	0	0.00	9.72	3	3,969	0.08%
2022/04/21	6	9.78	0	0.00	9.77	6	3,915	0.15%
2022/04/19	4	10.39	0	0.00	10.40	4	3,825	0.10%
2022/04/18	0	0.00	1	10.60	10.68	-1	3,742	-0.03%
2022/04/15	1	10.70	0	0.00	10.77	1	3,762	0.03%
2022/04/12	2	10.50	0	0.00	10.63	2	3,695	0.05%
2022/04/11	10	10.88	40	10.77	10.50	-30	3,620	-0.83%
2022/04/01	0	0.00	2	10.88	11.10	-2	3,381	-0.06%
2022/03/31	10	11.42	0	0.00	11.31	10	3,324	0.30%
2022/03/30	40	11.65	0	0.00	11.53	40	3,294	1.21%
2022/03/25	0.1	10.74	137	11.21	10.74	-136.9	3,125	-4.38%	大賣/鉅額交易
2022/03/24	85	11.70	15	11.72	11.54	70	3,037	2.30%
2022/03/23	201	11.71	202	11.94	11.74	-1	2,983	-0.03%	大買/大賣/
2022/03/22	2	10.58	0	0.00	10.94	2	2,857	0.07%
2022/03/21	12	11.06	16	10.83	10.50	-4	2,808	-0.14%
2022/03/18	53	10.50	0	0.00	10.48	53	2,727	1.94%
2022/03/17	11	10.70	12	10.80	10.79	-1	2,633	-0.04%
2022/03/16	25	8.42	10	8.78	8.78	15	2,304	0.65%
2022/03/15	2	8.42	0	0.00	8.16	2	2,180	0.09%
2022/03/14	3	9.54	0	0.00	9.38	3	1,916	0.16%
2022/03/11	2	10.14	0	0.00	9.90	2	1,794	0.11%
2022/03/10	10	11.15	0	0.00	10.86	10	1,695	0.59%
2022/03/09	1	10.93	0	0.00	10.54	1	1,644	0.06%
2022/03/08	1	11.34	0	0.00	11.21	1	1,566	0.06%
2022/03/07	20	11.21	20	11.53	11.76	0	1,523	0.00%
2022/03/04	11	12.30	10	12.45	12.31	1	1,488	0.07%
2022/03/03	13	12.95	0	0.00	13.05	13	1,428	0.91%
2022/03/02	10	13.24	0	0.00	13.23	10	1,392	0.72%
2022/03/01	10	13.40	10	13.41	13.34	0	1,368	0.00%
2022/02/25	10	13.60	0	0.00	13.50	10	1,335	0.75%
2022/02/24	14	13.78	0	0.00	13.50	14	1,297	1.08%
2022/02/23	0	0.00	1	14.49	14.44	-1	1,241	-0.08%
2022/02/22	24	14.07	0	0.00	14.06	24	1,241	1.93%
2022/02/21	12	14.91	30	14.92	14.96	-18	1,187	-1.52%
2022/02/18	0	0.00	1	15.69	15.65	-1	1,153	-0.09%
2022/02/17	1	15.42	1	15.79	15.54	0	1,154	0.00%
2022/02/16	0	0.00	14	15.57	15.53	-14	1,147	-1.22%
2022/02/15	12	15.02	0	0.00	15.01	12	1,140	1.05%
2022/02/14	2	15.58	0	0.00	15.42	2	1,130	0.18%
2022/02/11	2	16.03	7	16.12	15.92	-5	1,107	-0.45%
2022/02/09	0	0.00	13	15.68	15.85	-13	1,076	-1.21%
2022/02/08	0	0.00	4	15.31	14.82	-4	1,078	-0.37%
2022/02/07	10	15.00	0	0.00	15.17	10	1,063	0.94%
2022/01/26	3	15.05	0	0.00	14.96	3	1,063	0.28%
2022/01/25	3	15.14	0	0.00	15.18	3	1,062	0.28%
2022/01/24	0	0.00	10	15.70	15.73	-10	1,050	-0.95%
2022/01/21	0	0.00	11	15.87	15.71	-11	1,032	-1.06%
2022/01/20	16	15.72	24	15.25	15.74	-8	996	-0.80%
2022/01/19	11	14.84	10	15.10	14.75	1	977	0.10%
2022/01/18	2	15.02	1	15.18	14.86	1	971	0.10%
2022/01/17	1	14.83	10	14.97	14.86	-9	959	-0.94%
2022/01/14	1	15.03	1	15.07	15.00	0	958	0.00%
2022/01/13	0	0.00	20	15.47	15.32	-20	948	-2.11%
2022/01/12	5	15.26	13	15.02	15.25	-8	906	-0.88%
2022/01/11	2	14.46	0	0.00	14.65	2	858	0.23%
2022/01/10	15	14.48	10	14.46	14.48	5	840	0.59%
2022/01/07	10	13.65	30	13.87	13.98	-20	830	-2.41%
2022/01/06	20	13.56	10	13.24	13.36	10	814	1.23%
2022/01/05	10	13.70	0	0.00	13.58	10	789	1.27%
2021/12/29	0	0.00	5	13.80	13.80	-5	782	-0.64%
2021/12/23	0	0.00	10	14.22	14.16	-10	789	-1.27%
2021/12/21	10	13.82	8	13.83	13.73	2	768	0.26%
2021/12/20	11	14.09	8	13.91	13.80	3	766	0.39%
2021/12/17	2	14.41	0	0.00	14.27	2	751	0.27%
2021/12/16	10	14.50	4	14.46	14.42	6	742	0.81%
2021/12/15	10	14.97	0	0.00	14.89	10	720	1.39%
2021/12/14	22	15.05	0	0.00	14.99	22	720	3.05%
2021/12/13	10	15.95	11	15.69	15.68	-1	714	-0.14%
2021/12/10	1	15.50	2	15.67	15.60	-1	714	-0.14%
2021/12/09	2	15.72	12	15.78	15.80	-10	714	-1.40%
2021/12/07	2	14.95	1	15.08	15.07	1	698	0.14%
2021/12/06	3	14.70	0	0.00	14.60	3	696	0.43%
2021/12/03	1	14.97	0	0.00	14.96	1	684	0.15%
2021/12/02	12	15.08	2	14.87	15.10	10	675	1.48%
2021/11/30	12	15.14	0	0.00	14.65	12	654	1.83%
2021/11/29	3	15.46	0	0.00	15.25	3	629	0.48%
2021/11/26	14	15.83	0	0.00	15.69	14	626	2.23%
2021/11/25	1	16.28	0	0.00	16.39	1	607	0.16%
2021/11/24	11	16.31	0	0.00	16.37	11	605	1.82%
2021/11/23	1	16.52	0	0.00	16.54	1	602	0.17%
2021/11/22	2	16.78	0	0.00	16.75	2	598	0.33%
2021/11/19	7	16.70	0	0.00	16.69	7	612	1.14%
2021/11/18	3	17.39	0	0.00	17.27	3	597	0.50%
2021/11/17	2	17.72	1	17.76	17.82	1	608	0.16%
2021/11/16	1	17.69	3	17.75	17.69	-2	631	-0.32%
2021/11/15	1	17.29	0	0.00	17.31	1	626	0.16%
2021/11/12	2	17.46	0	0.00	17.38	2	623	0.32%
2021/11/11	0	0.00	11	16.67	16.84	-11	615	-1.79%
2021/11/10	10	16.27	19	16.07	16.08	-9	607	-1.48%
2021/11/09	0	0.00	11	16.34	16.34	-11	606	-1.81%
2021/11/02	2	17.00	0	0.00	16.82	2	570	0.35%
2021/11/01	1	16.81	0	0.00	16.77	1	562	0.18%
2021/10/29	1	17.17	0	0.00	17.18	1	556	0.18%
2021/10/28	2	17.49	0	0.00	17.43	2	561	0.36%
2021/10/27	3	17.55	0	0.00	17.45	3	564	0.53%
2021/10/26	2	18.09	10	18.38	18.07	-8	562	-1.42%
2021/10/25	2	18.32	13	18.25	18.34	-11	572	-1.92%
2021/10/22	1	18.49	10	18.46	18.49	-9	582	-1.54%
2021/10/21	3	18.15	12	18.36	18.00	-9	588	-1.53%
2021/10/20	2	18.17	1	18.11	18.14	1	597	0.17%
2021/10/19	0	0.00	4	17.51	17.52	-4	582	-0.69%
2021/10/18	2	16.95	0	0.00	16.75	2	578	0.35%
2021/10/15	3	16.81	1	16.93	16.97	2	573	0.35%
2021/10/14	1	17.06	0	0.00	17.24	1	559	0.18%
2021/10/12	2	16.80	21	16.70	16.82	-19	555	-3.42%
2021/10/08	2	16.18	12	16.50	16.15	-10	531	-1.88%
2021/10/07	0	0.00	1	15.89	15.91	-1	527	-0.19%
2021/10/04	3	15.44	0	0.00	15.50	3	511	0.59%
2021/09/30	5	15.91	0	0.00	16.01	5	515	0.97%
2021/09/29	1	15.67	0	0.00	16.07	1	510	0.20%
2021/09/28	0	0.00	10	16.25	16.31	-10	504	-1.98%
2021/09/27	34	15.82	10	15.80	15.68	24	507	4.73%
2021/09/23	10	16.15	0	0.00	16.10	10	485	2.06%
2021/09/22	1	16.06	0	0.00	16.13	1	478	0.21%
2021/09/17	2	16.42	9	16.83	16.87	-7	469	-1.49%
2021/09/16	14	16.50	0	0.00	16.54	14	462	3.03%
2021/09/15	4	17.33	0	0.00	17.18	4	445	0.90%
2021/09/14	52	18.04	5	18.10	17.96	47	433	10.84%
2021/09/13	19	17.93	0	0.00	17.88	19	426	4.45%
2021/09/10	3	18.52	1	18.63	18.68	2	418	0.48%
2021/09/09	6	18.21	1	18.28	18.12	5	416	1.20%
2021/09/08	5	18.96	12	19.08	18.87	-7	404	-1.73%
2021/09/07	0	0.00	3	18.89	19.06	-3	399	-0.75%
2021/09/03	1	18.17	10	18.40	18.26	-9	394	-2.28%
2021/09/02	4	18.37	4	18.71	18.32	0	391	0.00%
2021/09/01	0	0.00	31	18.31	18.31	-31	382	-8.11%
2021/08/31	1	16.92	0	0.00	17.02	1	371	0.27%
2021/08/30	1	16.96	0	0.00	17.08	1	369	0.27%
2021/08/27	0	0.00	2	17.40	17.22	-2	367	-0.54%
2021/08/26	2	16.95	0	0.00	16.95	2	363	0.55%
2021/08/25	2	17.54	2	17.89	17.43	0	364	0.00%
2021/08/24	1	17.01	1	17.19	17.21	0	350	0.00%
2021/08/23	1	16.81	1	17.04	16.76	0	349	0.00%
2021/08/20	5	16.55	0	0.00	16.09	5	336	1.49%
2021/08/19	5	17.22	0	0.00	17.20	5	311	1.60%
2021/08/18	1	17.58	1	17.89	17.96	0	308	0.00%
2021/08/17	3	17.80	0	0.00	17.62	3	313	0.96%
2021/08/13	2	18.68	0	0.00	18.55	2	309	0.65%
2021/08/12	1	19.01	0	0.00	19.10	1	305	0.33%
2021/08/11	0	0.00	2	19.29	19.29	-2	304	-0.66%
2021/08/09	2	17.83	2	18.67	18.50	0	300	0.00%
2021/08/06	5	18.10	0	0.00	18.31	5	297	1.68%
2021/08/05	4	18.61	0	0.00	18.65	4	294	1.36%
2021/08/04	0	0.00	2	19.08	19.01	-2	297	-0.67%
2021/08/03	1	18.11	1	18.28	18.46	0	301	0.00%
2021/08/02	1	17.80	0	0.00	18.57	1	298	0.34%
2021/07/30	3	18.29	0	0.00	17.66	3	293	1.02%
2021/07/29	0	0.00	3	18.61	18.87	-3	286	-1.05%
2021/07/28	7	17.42	0	0.00	16.89	7	275	2.54%
2021/07/27	7	18.47	0	0.00	17.86	7	267	2.62%
2021/07/26	1	19.27	0	0.00	19.12	1	259	0.39%
2021/07/23	1	20.99	0	0.00	20.93	1	240	0.41%
2021/07/22	0	0.00	3	21.39	21.32	-3	239	-1.25%
2021/07/21	5	20.90	0	0.00	20.60	5	238	2.09%
2021/07/20	3	20.77	0	0.00	20.73	3	238	1.26%
2021/07/19	3	21.50	0	0.00	21.42	3	235	1.27%
2021/07/16	0	0.00	1	22.32	22.32	-1	232	-0.43%
2021/07/15	0	0.00	2	22.32	22.33	-2	263	-0.76%
2021/07/13	0	0.00	12	22.00	21.95	-12	281	-4.26%
2021/07/12	10	21.35	0	0.00	21.25	10	277	3.60%
2021/07/09	12	20.89	0	0.00	21.07	12	277	4.33%
2021/07/08	45	21.60	0	0.00	21.09	45	274	16.37%
2021/07/07	21	22.00	0	0.00	21.94	21	256	8.19%
2021/07/02	1	23.77	0	0.00	23.15	1	257	0.39%
2021/07/01	1	24.14	0	0.00	24.42	1	251	0.40%
2021/06/29	3	24.63	0	0.00	24.51	3	254	1.18%
2021/06/28	0	0.00	1	25.13	25.16	-1	255	-0.39%
2021/06/25	0	0.00	1	24.83	24.97	-1	256	-0.39%
2021/06/18	0	0.00	1	24.03	23.89	-1	275	-0.36%
2021/06/17	1	23.51	0	0.00	23.60	1	275	0.36%
2021/06/04	2	24.49	2	24.70	24.78	0	315	0.00%
2021/06/03	2	25.12	0	0.00	25.11	2	321	0.62%
2021/06/02	4	25.23	0	0.00	25.18	4	324	1.23%
2021/06/01	4	25.13	0	0.00	25.10	4	328	1.22%
2021/05/25	0	0.00	2	24.34	24.40	-2	338	-0.59%
2021/05/21	0	0.00	1	24.07	23.98	-1	353	-0.28%
2021/05/19	0	0.00	1	23.50	23.56	-1	364	-0.27%
2021/05/17	1	23.05	2	23.23	23.20	-1	378	-0.26%
2021/05/12	0	0.00	1	23.31	23.23	-1	377	-0.26%
2021/05/11	6	22.70	0	0.00	22.95	6	375	1.60%
2021/05/10	2	23.85	0	0.00	23.76	2	366	0.55%
2021/05/07	0	0.00	1	24.63	24.41	-1	377	-0.27%
2021/05/06	1	24.05	1	24.65	24.15	0	383	0.00%
2021/05/05	0	0.00	1	24.61	24.20	-1	385	-0.26%
2021/05/03	11	24.15	0	0.00	24.00	11	383	2.87%
2021/04/29	3	25.57	0	0.00	25.55	3	381	0.79%
2021/04/27	4	25.33	0	0.00	25.35	4	394	1.02%
2021/04/26	4	25.60	0	0.00	25.60	4	403	0.99%
2021/04/23	0	0.00	6	25.64	25.58	-6	405	-1.48%
2021/04/21	5	24.92	0	0.00	24.96	5	411	1.22%
2021/04/20	2	25.44	2	25.82	25.89	0	381	0.00%
2021/04/19	0	0.00	7	26.05	26.00	-7	384	-1.82%
2021/04/16	0	0.00	1	25.29	25.35	-1	365	-0.27%
2021/04/15	6	24.86	0	0.00	24.75	6	369	1.62%
2021/04/14	0	0.00	2	25.56	25.58	-2	378	-0.53%
2021/04/13	1	24.93	2	25.46	24.85	-1	377	-0.27%
2021/04/12	3	25.06	0	0.00	25.07	3	379	0.79%
2021/04/08	1	25.41	0	0.00	26.00	1	385	0.26%
2021/03/30	1	25.50	1	25.91	25.80	0	393	0.00%
2021/03/26	0	0.00	1	25.34	25.37	-1	390	-0.26%
2021/03/25	1	24.47	0	0.00	24.66	1	404	0.25%
2021/03/24	2	24.98	0	0.00	24.89	2	411	0.49%
2021/03/23	1	26.81	0	0.00	26.11	1	404	0.25%
2021/03/19	3	27.06	0	0.00	26.68	3	427	0.70%
2021/03/18	0	0.00	6	28.10	28.05	-6	426	-1.41%
2021/03/16	0	0.00	3	27.14	27.00	-3	429	-0.70%
2021/03/15	1	26.39	0	0.00	26.39	1	429	0.23%
2021/03/11	1	25.92	6	27.05	27.20	-5	417	-1.20%
2021/03/10	5	26.47	0	0.00	25.95	5	403	1.24%
2021/03/09	5	25.60	0	0.00	25.92	5	402	1.24%
2021/03/08	5	26.36	0	0.00	26.20	5	396	1.26%
2021/03/05	5	26.38	0	0.00	26.72	5	396	1.26%
2021/03/04	4	27.36	0	0.00	27.18	4	392	1.02%
2021/03/03	0	0.00	2	28.10	28.32	-2	390	-0.51%
2021/03/02	1	27.71	1	28.43	27.38	0	387	0.00%
2021/02/26	3	27.59	0	0.00	27.26	3	386	0.78%
2021/02/25	0	0.00	2	29.47	29.40	-2	380	-0.53%
2021/02/24	8	29.12	0	0.00	28.41	8	378	2.12%
2021/02/23	3	29.83	0	0.00	30.42	3	365	0.82%
2021/02/22	2	30.74	4	31.47	30.54	-2	354	-0.56%
2021/02/19	4	29.98	0	0.00	30.45	4	350	1.14%
2021/02/18	0	0.00	1	31.57	31.02	-1	343	-0.29%
2021/02/05	0	0.00	6	28.67	28.35	-6	331	-1.81%
2021/02/04	4	28.05	0	0.00	27.68	4	332	1.20%
2021/02/03	1	28.56	0	0.00	28.64	1	331	0.30%
2021/02/02	0	0.00	6	28.73	28.77	-6	331	-1.81%
2021/02/01	2	27.40	1	27.67	27.77	1	333	0.30%
2021/01/29	2	27.34	1	27.51	27.08	1	335	0.30%
2021/01/28	2	27.76	0	0.00	27.85	2	333	0.60%
2021/01/27	1	29.29	0	0.00	29.20	1	328	0.30%
2021/01/25	0	0.00	1	29.54	30.37	-1	328	-0.30%
2021/01/22	2	30.06	0	0.00	29.29	2	338	0.59%
2021/01/21	0	0.00	1	30.51	30.50	-1	333	-0.30%
2021/01/20	1	29.65	1	29.75	29.96	0	335	0.00%
2021/01/19	2	28.44	1	28.17	29.65	1	333	0.30%
2021/01/18	0	0.00	1	27.19	27.69	-1	323	-0.31%
2021/01/15	2	27.07	0	0.00	26.77	2	322	0.62%
2021/01/14	0	0.00	1	26.90	26.96	-1	321	-0.31%
2021/01/12	1	26.28	1	26.33	26.46	0	318	0.00%
2021/01/11	0	0.00	2	26.14	26.59	-2	321	-0.62%
2021/01/08	0	0.00	3	25.67	25.88	-3	316	-0.95%
2021/01/07	3	24.76	0	0.00	24.82	3	312	0.96%
2021/01/06	0	0.00	1	25.02	24.92	-1	303	-0.33%
2021/01/05	1	24.21	0	0.00	24.60	1	299	0.33%
2021/01/04	2	24.49	0	0.00	24.60	2	309	0.65%
2020/12/31	0	0.00	3	24.57	24.53	-3	306	-0.98%
2020/12/30	0	0.00	4	24.00	24.10	-4	302	-1.32%
2020/12/28	2	23.12	0	0.00	23.07	2	300	0.67%
2020/12/25	1	23.25	0	0.00	23.30	1	301	0.33%
2020/12/24	1	23.45	0	0.00	23.31	1	298	0.33%
2020/12/22	1	23.23	0	0.00	23.08	1	313	0.32%
2020/12/07	2	23.50	0	0.00	23.59	2	294	0.68%
2020/12/01	1	24.70	0	0.00	24.72	1	317	0.31%
2020/11/30	0	0.00	1	25.08	24.73	-1	323	-0.31%
2020/11/25	0	0.00	6	24.32	24.32	-6	349	-1.72%
2020/11/23	1	24.49	0	0.00	24.44	1	351	0.28%
2020/11/18	0	0.00	1	24.46	24.45	-1	359	-0.28%
2020/11/16	1	24.09	0	0.00	24.14	1	376	0.27%
2020/11/12	0	0.00	1	24.27	24.30	-1	380	-0.26%
2020/11/09	0	0.00	49	24.46	24.66	-49	391	-12.50%
2020/11/06	1	23.94	5	23.98	23.66	-4	391	-1.02%
2020/11/05	0	0.00	1	23.10	23.42	-1	390	-0.26%
2020/10/23	1	21.95	0	0.00	22.32	1	375	0.27%
2020/10/22	0	0.00	1	21.83	22.04	-1	377	-0.27%
2020/10/14	1	21.27	0	0.00	21.22	1	386	0.26%
2020/10/13	0	0.00	1	21.06	21.17	-1	386	-0.26%
2020/10/07	1	19.90	0	0.00	19.98	1	392	0.25%
2020/10/06	0	0.00	1	19.78	19.82	-1	393	-0.25%
2020/09/30	1	19.51	0	0.00	19.42	1	421	0.24%
2020/09/23	1	19.98	0	0.00	20.02	1	438	0.23%
2020/09/22	0	0.00	14	20.21	20.24	-14	443	-3.15%
2020/09/21	1	20.57	0	0.00	20.46	1	449	0.22%
2020/09/14	7	21.02	0	0.00	21.01	7	459	1.52%
2020/09/03	1	21.79	0	0.00	21.79	1	487	0.21%
2020/09/01	6	22.17	0	0.00	22.18	6	499	1.20%
2020/08/24	2	23.27	0	0.00	23.22	2	550	0.36%
2020/08/21	0	0.00	2	22.76	22.89	-2	556	-0.36%
2020/08/20	2	22.26	0	0.00	22.28	2	561	0.36%
2020/08/18	1	23.68	0	0.00	23.68	1	547	0.18%
2020/08/17	50	23.85	0	0.00	23.94	50	564	8.86%
2020/08/10	1	21.98	0	0.00	22.14	1	554	0.18%
2020/08/07	1	21.99	0	0.00	21.85	1	547	0.18%
2020/07/30	1	22.75	0	0.00	22.85	1	533	0.19%
2020/07/21	2	23.77	0	0.00	23.69	2	518	0.39%
2020/07/15	1	23.62	0	0.00	23.75	1	504	0.20%
2020/07/14	1	23.88	0	0.00	23.87	1	501	0.20%
2020/07/08	0	0.00	1	25.31	25.33	-1	462	-0.22%
2020/06/22	9	21.02	10	21.33	21.23	-1	371	-0.27%
2020/06/18	0	0.00	1	21.14	21.05	-1	369	-0.27%
2020/06/11	0	0.00	2	21.78	21.70	-2	363	-0.55%
2020/06/03	0	0.00	1	21.59	21.55	-1	333	-0.30%
2020/06/01	0	0.00	10	20.40	20.94	-10	299	-3.34%
2020/05/29	6	19.26	7	19.48	19.57	-1	289	-0.34%
2020/05/28	10	19.44	4	19.63	19.54	6	289	2.07%
2020/05/27	1	19.87	0	0.00	19.66	1	289	0.35%
2020/05/26	0	0.00	6	19.76	19.88	-6	287	-2.08%
2020/05/25	1	19.03	7	19.13	19.09	-6	291	-2.06%
2020/05/22	17	19.40	0	0.00	18.88	17	290	5.86%
2020/05/06	0	0.00	8	20.30	20.36	-8	263	-3.03%
2020/04/29	0	0.00	1	21.75	21.61	-1	288	-0.35%
2020/04/27	1	20.84	0	0.00	20.97	1	311	0.32%
2020/04/13	0	0.00	1	20.30	20.25	-1	309	-0.32%
2020/04/10	0	0.00	20	20.60	20.67	-20	311	-6.42%
2020/04/08	20	20.49	0	0.00	20.59	20	325	6.15%
2020/03/27	1	20.02	0	0.00	19.70	1	327	0.31%
2020/03/16	2	19.30	18	19.54	19.28	-16	317	-5.04%
2020/03/13	21	18.76	0	0.00	20.74	21	318	6.59%
2020/03/12	1	20.78	1	21.80	20.78	0	308	0.00%
2020/03/09	6	22.24	0	0.00	22.10	6	304	1.97%
2020/03/03	2	24.63	0	0.00	24.41	2	309	0.65%
2020/02/25	1	24.90	0	0.00	24.88	1	286	0.35%
2020/02/24	1	25.48	0	0.00	25.24	1	287	0.35%
2020/02/17	1	26.20	0	0.00	26.60	1	294	0.34%
2020/02/11	0	0.00	1	26.00	26.03	-1	301	-0.33%
2020/02/10	0	0.00	1	24.51	25.20	-1	293	-0.34%
2020/02/06	0	0.00	1	25.75	25.80	-1	289	-0.35%
2020/02/05	0	0.00	20	24.61	24.47	-20	280	-7.13%
2020/01/31	23	24.09	0	0.00	24.10	23	259	8.86%
2020/01/30	3	24.83	0	0.00	24.26	3	253	1.19%
2020/01/20	0	0.00	1	29.32	28.86	-1	236	-0.42%
2020/01/08	5	27.46	4	27.58	27.70	1	231	0.43%
2020/01/03	0	0.00	1	29.01	28.52	-1	239	-0.42%
2019/12/31	0	0.00	1	28.13	28.14	-1	227	-0.44%
2019/12/18	0	0.00	1	27.40	27.49	-1	252	-0.40%
2019/12/12	0	0.00	1	25.90	25.77	-1	241	-0.41%
2019/12/09	0	0.00	1	25.02	24.90	-1	233	-0.43%
2019/12/02	1	24.73	0	0.00	24.75	1	242	0.41%
2019/11/29	1	24.77	0	0.00	24.33	1	245	0.41%
2019/11/21	1	25.24	0	0.00	25.20	1	286	0.35%
2019/11/19	0	0.00	1	25.89	26.10	-1	286	-0.35%
2019/11/13	1	25.58	0	0.00	25.42	1	301	0.33%
2019/11/06	1	26.80	2	27.04	27.23	-1	335	-0.30%
2019/11/05	2	26.69	2	26.80	27.28	0	364	0.00%
2019/11/04	0	0.00	1	26.75	26.74	-1	368	-0.27%
2019/10/30	0	0.00	2	25.46	25.40	-2	377	-0.53%
2019/10/18	0	0.00	1	25.95	25.91	-1	392	-0.25%
2019/10/14	0	0.00	5	25.59	25.80	-5	388	-1.29%
2019/10/09	1	24.06	0	0.00	24.31	1	383	0.26%
2019/10/08	3	24.65	3	24.79	24.55	0	382	0.00%
2019/10/04	0	0.00	28	24.70	24.49	-28	381	-7.33%
2019/10/03	0	0.00	7	24.34	24.34	-7	379	-1.84%
2019/09/27	3	24.41	3	24.55	24.62	0	369	0.00%
2019/09/26	2	24.62	0	0.00	24.59	2	359	0.56%
2019/09/24	5	25.06	2	25.15	25.15	3	358	0.84%
2019/09/19	1	25.47	0	0.00	25.45	1	357	0.28%
2019/09/11	0	0.00	1	26.32	26.43	-1	367	-0.27%
2019/09/05	0	0.00	1	25.85	25.90	-1	375	-0.27%
2019/08/29	1	23.52	0	0.00	23.78	1	363	0.28%
2019/08/27	0	0.00	8	24.06	23.92	-8	343	-2.33%
2019/08/26	8	23.41	0	0.00	23.46	8	340	2.35%
2019/08/20	0	0.00	1	24.49	24.58	-1	302	-0.33%
2019/08/15	2	22.87	0	0.00	23.26	2	288	0.69%
2019/08/13	2	23.47	0	0.00	23.35	2	269	0.74%
2019/08/06	2	23.72	0	0.00	24.09	2	252	0.79%
2019/08/05	1	24.42	0	0.00	24.53	1	223	0.45%
2019/06/27	0	0.00	165	28.12	28.00	-165	252	-65.32%	大賣/鉅額交易
2019/06/26	0	0.00	100	27.37	27.41	-100	253	-39.50%
2019/06/19	0	0.00	50	27.24	27.26	-50	244	-20.44%
2019/06/11	0	0.00	50	26.23	26.46	-50	224	-22.31%
2019/05/28	0	0.00	9	25.49	25.45	-9	240	-3.74%
2019/05/24	0	0.00	21	25.41	25.45	-21	261	-8.03%
2019/05/16	0	0.00	50	26.72	26.76	-50	263	-18.98%
2019/05/06	1	28.18	100	28.51	28.32	-99	264	-37.39%
2019/04/30	0	0.00	100	30.56	30.55	-100	259	-38.61%
2019/04/15	0	0.00	240	32.05	31.41	-240	296	-81.06%	大賣/鉅額交易
2019/04/12	0	0.00	50	30.62	30.67	-50	289	-17.27%
2019/04/11	0	0.00	80	31.18	30.94	-80	290	-27.51%
2019/04/08	0	0.00	20	31.57	31.31	-20	301	-6.63%
2019/04/03	0	0.00	1	30.87	30.90	-1	297	-0.34%
2019/04/01	0	0.00	100	30.55	30.52	-100	310	-32.23%
2019/03/28	1	29.10	0	0.00	29.05	1	304	0.33%
2019/03/13	1	30.20	0	0.00	29.86	1	352	0.28%
2019/03/12	2	30.28	1	30.28	30.40	1	357	0.28%
2019/03/06	0	0.00	20	30.86	30.88	-20	359	-5.56%
2019/03/05	0	0.00	10	30.46	30.71	-10	363	-2.75%
2019/03/04	0	0.00	3	30.59	31.36	-3	362	-0.83%
2019/02/27	80	30.71	0	0.00	31.00	80	358	22.31%
2019/02/25	300	30.55	1	30.55	30.49	299	348	85.87%	大買/鉅額交易
2019/02/22	0	0.00	1	29.12	29.12	-1	334	-0.30%
2019/02/13	0	0.00	1	28.15	28.67	-1	338	-0.30%
2019/01/23	0	0.00	2	26.30	26.11	-2	381	-0.52%
2019/01/18	0	0.00	1	26.04	26.08	-1	396	-0.25%
2019/01/08	10	23.86	0	0.00	23.90	10	469	2.13%
2018/12/10	1	24.69	0	0.00	24.60	1	600	0.17%
2018/12/04	0	0.00	1	27.60	27.38	-1	608	-0.16%
2018/11/29	1	26.85	0	0.00	26.33	1	601	0.17%
2018/11/21	10	25.41	0	0.00	25.64	10	612	1.63%
2018/11/15	10	25.42	0	0.00	25.74	10	619	1.61%
2018/11/09	2	25.90	0	0.00	25.70	2	622	0.32%
2018/11/07	0	0.00	1	27.08	26.77	-1	618	-0.16%
2018/10/23	1	25.10	0	0.00	25.10	1	579	0.17%
2018/10/22	0	0.00	1	25.00	26.34	-1	566	-0.18%
2018/10/19	1	24.84	2	24.81	24.81	-1	558	-0.18%
2018/10/18	2	24.64	0	0.00	24.32	2	558	0.36%
2018/09/10	0	0.00	5	25.97	26.04	-5	553	-0.90%
2018/08/02	0	0.00	4	27.32	27.25	-4	646	-0.62%
2018/07/24	0	0.00	1	28.80	28.88	-1	656	-0.15%
2018/07/16	1	27.27	0	0.00	27.27	1	670	0.15%
2018/07/04	0	0.00	1	27.69	26.95	-1	688	-0.15%
2018/07/03	2	26.53	2	26.67	26.80	0	675	0.00%
2018/06/29	1	28.48	0	0.00	28.48	1	668	0.15%
2018/06/19	9	31.31	0	0.00	30.86	9	770	1.17%
2018/06/04	0	0.00	1	34.18	34.17	-1	860	-0.12%
2018/05/30	2	31.69	2	31.77	31.67	0	931	0.00%
2018/05/29	1	32.95	0	0.00	33.00	1	943	0.11%
2018/05/21	10	35.30	0	0.00	35.22	10	1,089	0.92%
2018/05/14	0	0.00	1	35.35	35.40	-1	1,300	-0.08%
2018/05/09	0	0.00	6	33.76	33.80	-6	1,351	-0.44%
2018/04/24	4	33.83	1	33.91	33.77	3	1,572	0.19%
2018/04/23	5	32.73	0	0.00	32.73	5	1,588	0.31%
2018/04/13	10	34.09	0	0.00	33.95	10	1,635	0.61%
2018/04/12	10	34.30	0	0.00	34.12	10	1,628	0.61%
2018/04/11	10	34.60	0	0.00	34.45	10	1,632	0.61%
2018/04/03	1	32.25	4	32.44	32.51	-3	1,652	-0.18%
2018/03/30	5	33.46	0	0.00	33.30	5	1,637	0.31%
2018/03/29	1	32.10	0	0.00	32.45	1	1,631	0.06%
2018/03/28	1	33.32	0	0.00	33.06	1	1,632	0.06%
2018/03/27	2	34.31	0	0.00	34.33	2	1,611	0.12%
2018/03/23	1	33.00	3	32.81	32.81	-2	1,578	-0.13%
2018/03/21	0	0.00	1	36.62	36.75	-1	1,508	-0.07%
2018/03/14	0	0.00	1	35.82	35.83	-1	1,503	-0.07%
2018/03/12	0	0.00	1	36.35	36.39	-1	1,477	-0.07%
2018/03/02	1	34.05	0	0.00	34.07	1	1,466	0.07%
2018/03/01	1	35.00	0	0.00	34.90	1	1,478	0.07%
2018/02/27	70	37.04	0	0.00	36.71	70	1,454	4.81%
2018/02/26	92	37.54	0	0.00	37.42	92	1,458	6.31%
2018/02/23	80	36.90	0	0.00	36.77	80	1,462	5.47%
2018/02/21	50	36.08	2	35.64	36.07	48	1,494	3.21%
2018/02/12	24	32.88	12	33.05	32.95	12	1,483	0.81%
2018/02/09	2	32.46	11	32.15	32.13	-9	1,487	-0.61%
2018/02/08	1	35.23	0	0.00	35.66	1	1,451	0.07%
2018/02/07	12	38.22	0	0.00	37.35	12	1,428	0.84%
2018/02/06	43	37.89	1	37.01	37.95	42	1,404	2.99%
2018/02/05	120	40.77	0	0.00	41.49	120	1,354	8.86%	大買/鉅額交易
2018/02/02	140	41.83	0	0.00	42.11	140	1,341	10.44%	大買/鉅額交易
2018/02/01	50	42.45	7	43.10	42.31	43	1,328	3.24%
2018/01/31	50	41.84	0	0.00	41.42	50	1,322	3.78%
2018/01/30	50	41.70	2	41.70	41.51	48	1,309	3.66%
2018/01/29	60	44.58	4	43.99	43.83	56	1,309	4.28%
2018/01/24	2	42.04	0	0.00	42.41	2	1,255	0.16%
2018/01/19	0	0.00	1	39.99	40.20	-1	1,232	-0.08%
2018/01/16	1	36.43	0	0.00	37.43	1	1,194	0.08%
2018/01/04	0	0.00	1	34.66	34.71	-1	1,183	-0.08%
2018/01/02	0	0.00	2	33.73	33.82	-2	1,205	-0.17%