正德 (2641)-新光-高雄券商分點個股進出

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
19.90
漲跌
▲0.30
漲幅
+1.53%
成交量
8,019張
產業
上櫃航運類股
292人加入追蹤

立即追蹤
本地時間:14:30

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

正德 (2641)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/19	11	19.95	18.2	19.98	19.90	-7.2	3,289	-0.22%
2024/04/18	10	19.50	9	19.65	19.60	1	3,218	0.03%
2024/04/17	8	19.72	3	19.90	19.65	5	3,250	0.15%
2024/04/16	3	19.47	0	0.00	19.45	3	3,365	0.09%
2024/04/15	1	20.20	0	0.00	20.15	1	3,481	0.03%
2024/04/12	0	0.00	6	20.00	20.10	-6	3,549	-0.17%
2024/04/11	0	0.00	2	19.85	19.80	-2	3,776	-0.05%
2024/04/10	1	19.60	5	19.65	19.65	-4	4,351	-0.09%
2024/04/09	1	19.65	6	19.65	19.50	-5	4,584	-0.11%
2024/04/08	1	19.15	0	0.00	19.20	1	4,740	0.02%
2024/04/03	7	19.05	0	0.00	19.00	7	4,768	0.15%
2024/04/02	8	19.39	4	19.30	19.20	4	4,798	0.08%
2024/04/01	0	0.00	1	19.65	19.60	-1	4,863	-0.02%
2024/03/29	4	19.70	1	19.65	19.65	3	4,960	0.06%
2024/03/28	4	19.88	28	19.98	19.80	-24	5,149	-0.47%
2024/03/27	0	20.13	2	20.10	20.10	-2	5,338	-0.04%
2024/03/26	9	20.07	0.2	20.20	19.85	8.8	5,781	0.15%
2024/03/25	3	20.55	1	20.50	20.45	2	5,801	0.03%
2024/03/22	0	0.00	3	20.45	20.65	-3	5,877	-0.05%
2024/03/21	3	20.80	0	0.00	20.70	3	6,049	0.05%
2024/03/20	24	20.92	0	0.00	20.75	24	6,123	0.39%
2024/03/19	2	20.90	22	21.07	21.05	-20	6,302	-0.32%
2024/03/18	0.1	19.70	2	19.98	20.15	-1.9	6,298	-0.03%
2024/03/15	4.1	19.89	8	19.70	19.70	-3.9	6,486	-0.06%
2024/03/13	0.1	20.30	1	20.40	20.30	-0.9	6,903	-0.01%
2024/03/12	3	20.50	3	20.60	20.80	0	7,241	0.00%
2024/03/11	4	20.64	4	20.64	20.75	0	7,763	0.00%
2024/03/08	0	20.25	0	0.00	20.10	0	9,505	0.00%
2024/03/07	2	20.60	24	20.50	20.35	-22	9,975	-0.22%
2024/03/06	5	21.05	60	20.99	20.90	-55	10,502	-0.52%
2024/03/05	2	21.18	2	21.33	21.20	0	10,546	0.00%
2024/03/04	8	20.82	10	21.05	21.15	-2	10,542	-0.02%
2024/03/01	4	20.74	4	20.75	20.80	0	10,817	0.00%
2024/02/29	8	20.91	11	20.93	20.85	-3	10,876	-0.03%
2024/02/27	9	20.36	1	20.40	20.30	8	10,804	0.07%
2024/02/26	0	20.70	0	0.00	20.70	0	10,769	0.00%
2024/02/23	4	20.51	1	20.35	20.40	3	10,741	0.03%
2024/02/22	4	20.48	25	20.48	20.60	-21	10,716	-0.20%
2024/02/21	14	20.54	10	20.70	20.65	4	10,666	0.04%
2024/02/20	50	20.20	42	20.35	20.20	8	10,585	0.08%
2024/02/19	1	19.85	0	0.00	19.75	1	10,538	0.01%
2024/02/16	0	0.00	2	19.55	19.45	-2	10,523	-0.02%
2024/02/15	2	19.15	0	0.00	19.30	2	10,507	0.02%
2024/02/05	27	18.85	0	0.00	18.90	27	10,490	0.26%
2024/02/02	29	19.25	2	19.20	19.10	27	10,479	0.26%
2024/02/01	61	19.50	1	19.55	19.55	60	10,470	0.57%
2024/01/31	0	19.35	3	19.32	19.25	-3	10,442	-0.03%
2024/01/30	5	19.77	55	19.65	19.60	-50	10,407	-0.48%
2024/01/29	1	19.90	2	20.00	20.05	-1	10,376	-0.01%
2024/01/26	4	20.00	0	0.00	19.90	4	10,367	0.04%
2024/01/25	0	0.00	10	20.05	20.05	-10	10,347	-0.10%
2024/01/24	1	20.60	59	20.45	20.35	-58	10,324	-0.56%
2024/01/23	2	20.57	0	0.00	20.45	2	10,295	0.02%
2024/01/22	2	20.30	3	20.53	20.65	-1	10,280	-0.01%
2024/01/19	1	20.35	1	20.40	20.55	0	10,243	0.00%
2024/01/18	10	20.20	11	20.27	20.30	-1	10,210	-0.01%
2024/01/17	15	20.01	1	20.25	20.05	14	10,185	0.14%
2024/01/16	7	20.40	2.6	20.31	20.30	4.4	10,140	0.04%
2024/01/15	1	20.80	1	21.00	20.70	0	10,114	0.00%
2024/01/12	7	20.51	8.3	20.65	20.50	-1.3	10,090	-0.01%
2024/01/11	0	0.00	130	20.35	20.35	-130	10,132	-1.28%	大賣/鉅額交易
2024/01/10	42	20.07	41	20.25	20.20	1	10,106	0.01%
2024/01/09	46	20.97	8.5	20.78	20.90	37.6	9,992	0.38%
2024/01/08	11.2	22.14	50	21.97	21.90	-38.9	9,864	-0.39%
2024/01/05	30.2	22.14	22	22.17	22.35	8.2	9,784	0.08%
2024/01/04	112.2	22.27	79	22.29	22.10	33.2	9,533	0.35%	大買/
2024/01/03	43	21.85	25.1	21.82	21.85	17.9	8,980	0.20%
2024/01/02	35	21.92	44	21.66	21.35	-9	8,884	-0.10%
2023/12/28	26	21.02	0	0.00	20.90	26	8,674	0.30%
2023/12/27	33	21.42	5	21.70	21.35	28	8,633	0.32%
2023/12/26	5	21.22	32	21.30	21.40	-27	8,569	-0.32%
2023/12/25	8	20.78	16	21.16	20.75	-8	8,512	-0.09%
2023/12/22	52	21.79	48	21.81	21.70	4	8,419	0.05%
2023/12/21	116.2	21.73	54.2	22.10	22.05	62	8,244	0.75%	大買/
2023/12/20	1	20.61	0	0.00	21.10	1	7,851	0.01%
2023/12/19	8.1	20.89	1	20.85	20.90	7.1	7,959	0.09%
2023/12/18	17.3	21.15	7.2	21.23	21.15	10.1	8,042	0.12%
2023/12/15	4.1	20.86	4	20.85	20.70	0.1	8,243	0.00%
2023/12/14	21	20.97	4	21.08	20.75	17	8,290	0.21%
2023/12/13	7.2	21.85	1	21.75	21.60	6.2	8,142	0.08%
2023/12/12	20.3	21.72	4	21.80	21.50	16.3	8,381	0.19%
2023/12/11	24.5	21.93	18.2	21.83	21.90	6.3	8,306	0.08%
2023/12/08	42	21.89	41	22.03	21.75	1	8,115	0.01%
2023/12/07	49.1	22.04	12	22.19	22.15	37.1	7,802	0.48%
2023/12/06	25.1	22.64	66	22.86	22.90	-40.9	7,432	-0.55%
2023/12/05	312	23.37	185	23.39	23.00	127	6,875	1.85%	大買/大賣/鉅額交易
2023/12/04	103	21.80	136.3	22.08	22.10	-33.3	5,151	-0.65%	大買/大賣/
2023/12/01	66.1	19.45	112.1	19.61	20.10	-46	4,608	-1.00%	大賣/
2023/11/30	20	18.57	12.1	18.55	18.30	7.9	4,029	0.20%
2023/11/29	36	18.28	20.1	18.26	18.15	15.9	3,949	0.40%
2023/11/28	47	18.76	33.3	18.66	18.45	13.7	3,888	0.35%
2023/11/27	13.2	18.21	13.9	18.07	17.75	-0.7	3,564	-0.02%
2023/11/24	3.4	17.46	0	0.00	17.40	3.4	3,480	0.10%
2023/11/23	8.2	17.40	0	0.00	17.30	8.2	3,459	0.24%
2023/11/22	0.5	17.40	0	0.00	17.45	0.5	3,462	0.01%
2023/11/17	1	17.45	15	17.54	17.55	-14	3,483	-0.40%
2023/11/16	0	0.00	0	16.85	17.30	0	3,469	0.00%
2023/11/15	0.5	16.80	20	16.85	16.90	-19.5	3,480	-0.56%
2023/11/14	7	16.76	8	16.89	16.65	-1	3,616	-0.03%
2023/11/13	49	16.67	0	0.00	16.60	49	3,613	1.36%
2023/11/10	1	16.65	2	16.55	16.60	-1	3,597	-0.03%
2023/11/09	2	16.50	0	0.00	16.45	2	3,573	0.06%
2023/11/06	6	16.20	9	16.20	16.25	-3	3,561	-0.08%
2023/11/01	0	0.00	1	15.85	15.80	-1	3,537	-0.03%
2023/10/31	0	16.00	17.4	16.14	15.90	-17.4	3,523	-0.49%
2023/10/30	1	16.00	5	16.05	16.20	-4	3,516	-0.11%
2023/10/25	0	0.00	2	16.55	16.65	-2	3,518	-0.06%
2023/10/24	2	16.45	0	0.00	16.50	2	3,518	0.06%
2023/10/23	0	0.00	10	16.40	16.30	-10	3,507	-0.29%
2023/10/20	2	16.55	1	16.65	16.70	1	3,500	0.03%
2023/10/19	3	17.07	10	17.13	17.15	-7	3,475	-0.20%
2023/10/18	7	16.69	4	16.61	16.45	3	3,383	0.09%
2023/10/17	2	16.45	0	0.00	16.30	2	3,358	0.06%
2023/10/16	2	16.63	10	16.65	16.70	-8	3,337	-0.24%
2023/10/13	2.1	17.11	0	0.00	17.10	2.1	3,311	0.06%
2023/10/11	4	17.34	0	0.00	17.35	4	3,285	0.12%
2023/10/06	21	17.68	20	17.66	17.75	1	3,249	0.03%
2023/10/05	10	17.20	8	17.28	17.05	2	3,127	0.06%
2023/10/04	1	17.05	0	0.00	17.00	1	3,117	0.03%
2023/09/28	7	17.91	5	18.00	17.60	2	3,061	0.07%
2023/09/27	16	17.82	19	17.88	17.70	-3	3,021	-0.10%
2023/09/25	3	17.45	1	17.45	17.50	2	2,995	0.07%
2023/09/22	9	17.60	12	17.86	17.80	-3	2,953	-0.10%
2023/09/21	10	18.16	17	18.17	18.20	-7	2,788	-0.25%
2023/09/20	32	18.33	25.5	18.18	18.25	6.5	2,606	0.25%
2023/09/19	11	17.58	9	17.45	17.40	2	2,207	0.09%
2023/09/18	0	0.00	8	17.09	17.15	-8	2,067	-0.39%
2023/09/15	16	17.28	28	17.16	17.25	-12	1,984	-0.60%
2023/09/14	15	16.34	33	16.32	16.25	-18	1,588	-1.13%
2023/09/13	1	15.30	0	0.00	15.45	1	1,465	0.07%
2023/09/12	2	15.30	1	15.30	15.25	1	1,480	0.07%
2023/09/11	28	15.44	2.5	15.38	15.25	25.5	1,486	1.72%
2023/09/08	0.2	15.60	19.7	15.70	15.40	-19.5	1,492	-1.31%
2023/09/07	1	15.40	33	15.35	15.35	-32	1,479	-2.16%
2023/09/05	2	15.90	2	15.75	15.75	0	1,422	0.00%
2023/09/04	0	15.60	0	0.00	15.85	0	1,444	0.00%
2023/09/01	3	15.68	0	0.00	15.65	3	1,441	0.21%
2023/08/31	0	0.00	4	15.55	15.70	-4	1,443	-0.28%
2023/08/30	12	15.35	0	0.00	15.40	12	1,423	0.84%
2023/08/29	1	15.25	1.2	15.35	15.40	-0.2	1,416	-0.01%
2023/08/25	0	15.40	0.2	16.30	15.30	-0.2	1,401	-0.01%
2023/08/24	3	15.55	3	15.55	15.35	0	1,392	0.00%
2023/08/23	6	15.96	2	15.70	15.70	4	1,366	0.29%
2023/08/21	1	16.55	3	16.60	16.30	-2	1,332	-0.15%
2023/08/18	20	16.80	18	16.97	16.85	2	1,276	0.16%
2023/08/17	0	0.00	0	15.70	15.75	0	1,127	0.00%
2023/08/14	0	0.00	0.1	15.75	15.25	-0.1	1,137	-0.01%
2023/08/10	1	16.00	0	0.00	16.00	1	1,133	0.09%
2023/08/09	6	16.30	0	0.00	16.25	6	1,125	0.53%
2023/08/04	0	16.50	0	0.00	16.50	0	1,151	0.00%
2023/08/02	1	16.40	3	16.50	16.40	-2	1,163	-0.17%
2023/07/31	20	16.50	0	0.00	16.45	20	1,168	1.71%
2023/07/28	0	0.00	1	17.05	16.75	-1	1,160	-0.09%
2023/07/27	1	16.60	30	16.50	16.60	-29	1,138	-2.55%
2023/07/26	2	16.10	2	16.05	16.05	0	1,137	0.00%
2023/07/20	5	16.45	0	0.00	16.45	5	1,178	0.42%
2023/07/19	5	16.45	0	0.00	16.30	5	1,187	0.42%
2023/07/18	0.3	16.45	0	0.00	16.35	0.3	1,213	0.03%
2023/07/14	0	0.00	2	16.50	16.35	-2	1,244	-0.16%
2023/07/13	3.1	16.60	5	16.26	16.20	-1.9	1,259	-0.15%
2023/07/12	9.2	16.88	0	0.00	16.80	9.2	1,253	0.74%
2023/07/11	11	17.20	0	0.00	17.20	11	1,252	0.88%
2023/07/10	5.1	17.43	0.5	17.46	17.40	4.6	1,261	0.36%
2023/07/07	0	17.95	0	0.00	17.65	0	1,272	0.00%
2023/07/04	16	18.26	15	18.35	18.20	1	1,366	0.07%
2023/07/03	0	0.00	18	18.07	18.10	-18	1,364	-1.32%
2023/06/29	0.2	17.45	0	0.00	17.40	0.2	1,328	0.02%
2023/06/28	0	0.00	1.9	17.53	17.55	-1.9	1,356	-0.14%
2023/06/27	3	17.60	0	0.00	17.60	3	1,382	0.22%
2023/06/26	0	0.00	1	17.80	17.70	-1	1,416	-0.07%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/20	3	17.80	0	0.00	17.70	3	1,535	0.20%
2023/06/19	2	17.80	0	0.00	17.80	2	1,564	0.13%
2023/06/16	5.1	18.00	3	18.10	18.00	2.1	1,602	0.13%
2023/06/15	0	17.95	0	0.00	17.95	0	1,623	0.00%
2023/06/14	2	17.95	0	0.00	17.95	2	1,693	0.12%
2023/06/13	3	17.75	0	0.00	17.70	3	1,788	0.17%
2023/06/12	2	17.88	0	0.00	17.80	2	1,911	0.10%
2023/06/09	3	18.15	3	18.10	18.10	0	2,007	0.00%
2023/06/08	0.1	18.15	1	18.30	18.10	-1	2,137	-0.04%
2023/06/07	6.1	17.88	4	17.89	17.85	2.1	2,490	0.08%
2023/06/05	0	17.70	0	0.00	17.80	0	2,829	0.00%
2023/06/01	0.2	17.70	0	0.00	17.60	0.2	3,253	0.01%
2023/05/30	0	18.00	5	17.65	17.65	-5	3,974	-0.13%
2023/05/29	0	17.75	1	17.80	17.80	-1	4,304	-0.02%
2023/05/26	1	17.90	2	17.75	17.75	-1	4,777	-0.02%
2023/05/25	1	18.00	0	0.00	17.95	1	4,944	0.02%
2023/05/24	1	18.30	4	18.45	18.30	-3	4,978	-0.06%
2023/05/23	3	18.55	0	0.00	18.40	3	5,015	0.06%
2023/05/22	0.6	18.31	2	18.40	18.55	-1.4	5,020	-0.03%
2023/05/19	8	18.13	8	18.14	18.15	0	5,007	0.00%
2023/05/17	4	18.10	1	18.35	18.10	3	5,010	0.06%
2023/05/16	0	0.00	1	18.20	18.20	-1	5,019	-0.02%
2023/05/11	15	18.38	3	18.15	18.20	12	5,064	0.24%
2023/05/10	2	18.55	5	18.54	18.70	-3	5,063	-0.06%
2023/05/09	2.1	18.28	0	0.00	18.20	2.1	5,053	0.04%
2023/05/08	0	18.75	0	0.00	18.55	0	5,055	0.00%
2023/05/05	0	0.00	3	18.90	18.85	-3	5,083	-0.06%
2023/05/04	3	18.75	3	18.75	18.70	0	5,101	0.00%
2023/05/02	2	18.70	1	18.80	18.95	1	5,119	0.02%
2023/04/25	0	0.00	0.2	19.18	18.30	-0.2	5,092	0.00%
2023/04/21	7	18.99	0	0.00	18.85	7	5,099	0.14%
2023/04/20	1	19.40	0	0.00	19.40	1	5,081	0.02%
2023/04/19	1	19.60	0	0.00	19.50	1	5,073	0.02%
2023/04/17	0.2	20.15	4	20.20	20.15	-3.8	5,062	-0.08%
2023/04/14	4	20.00	6	20.08	20.00	-2	5,076	-0.04%
2023/04/13	6.1	19.90	1	19.80	19.85	5.1	5,060	0.10%
2023/04/11	4	20.06	0	0.00	20.10	4	5,081	0.08%
2023/04/10	1	20.30	5	20.30	20.15	-4	5,098	-0.08%
2023/04/07	4	20.20	8	20.40	20.40	-4	5,159	-0.08%
2023/04/06	17.1	19.85	12	20.02	20.10	5.1	5,278	0.10%
2023/03/31	0	19.60	0	0.00	19.50	0	5,464	0.00%
2023/03/30	5	19.53	2	19.47	19.50	3	6,136	0.05%
2023/03/29	4	20.79	37	20.70	20.80	-33	6,237	-0.53%
2023/03/28	1	21.20	0	0.00	20.90	1	6,335	0.02%
2023/03/27	0	21.11	5	21.33	21.15	-5	6,375	-0.08%
2023/03/24	1	20.95	0	0.00	20.95	1	6,459	0.02%
2023/03/23	10	21.00	2	21.23	20.90	8	6,468	0.12%
2023/03/22	1	21.75	23	21.65	21.55	-22	6,403	-0.34%
2023/03/21	2	21.55	3	21.68	21.55	-1	6,383	-0.02%
2023/03/20	3	21.62	0	0.00	21.55	3	6,354	0.05%
2023/03/17	10	21.80	1	21.65	21.60	9	6,332	0.14%
2023/03/16	8	21.51	2	21.73	21.35	6	6,262	0.10%
2023/03/15	144	21.96	136	21.78	21.50	8	6,172	0.13%	大買/大賣/
2023/03/14	16	21.43	12	21.53	21.75	4	6,067	0.07%
2023/03/13	25	21.73	3	21.55	21.70	22	5,981	0.37%
2023/03/10	22	22.39	93	22.38	22.10	-71	5,862	-1.21%
2023/03/09	38	22.10	62.2	22.00	22.05	-24.2	5,560	-0.44%
2023/03/08	30	21.65	3.2	21.70	21.70	26.8	5,363	0.50%
2023/03/07	10	21.70	4.1	21.46	21.75	5.9	5,284	0.11%
2023/03/06	62	21.59	57	21.71	21.65	5	5,180	0.10%
2023/03/03	43	20.86	17	20.95	21.05	26	4,936	0.53%
2023/03/02	42	20.63	26	20.63	20.80	16	4,655	0.34%
2023/03/01	56.2	20.12	63	20.02	20.20	-6.8	4,290	-0.16%
2023/02/24	54	19.82	52	19.88	19.75	2	3,972	0.05%
2023/02/23	43.1	18.90	22	18.81	18.80	21.1	3,507	0.60%
2023/02/22	23	18.10	1	18.10	18.05	22	3,349	0.66%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/17	5	17.60	5	17.45	17.50	0	3,416	0.00%
2023/02/09	10	18.15	0	0.00	18.10	10	3,862	0.26%
2023/02/08	1	18.10	0	0.00	18.15	1	3,888	0.03%
2023/02/06	0	18.10	0	0.00	18.10	0	3,914	0.00%
2023/02/03	4	18.35	4	18.50	18.30	0	3,914	0.00%
2023/02/02	5	18.25	5.1	18.40	18.40	-0.1	3,892	0.00%
2023/01/31	0	18.15	0	0.00	18.20	0	3,871	0.00%
2023/01/30	1	17.90	0	0.00	18.05	1	3,881	0.03%
2023/01/17	2	17.85	0.1	18.00	17.90	1.9	3,880	0.05%
2023/01/16	0	17.70	1	17.60	17.60	-1	3,896	-0.03%
2023/01/12	0	0.00	2	17.85	17.85	-2	3,916	-0.05%
2023/01/11	0	0.00	0.7	18.05	18.05	-0.7	3,913	-0.02%
2023/01/10	7	18.12	2	18.00	18.00	5	3,909	0.13%
2023/01/09	0	0.00	3	18.00	18.00	-3	3,932	-0.08%
2023/01/06	1	18.10	3	18.08	18.05	-2	3,944	-0.05%
2023/01/05	20	18.17	0	0.00	18.10	20	3,991	0.50%
2023/01/04	1	18.30	3	18.15	18.10	-2	3,991	-0.05%
2023/01/03	1	18.70	1	18.50	18.55	0	3,981	0.00%
2022/12/30	0	0.00	1	18.90	18.70	-1	4,010	-0.02%
2022/12/29	5	18.62	4	18.65	18.55	1	4,018	0.02%
2022/12/27	25	19.26	29	19.06	19.00	-4	4,072	-0.10%
2022/12/26	12	19.46	4	19.60	19.25	8	4,017	0.20%
2022/12/23	32	20.01	31	19.87	20.10	1	3,879	0.03%
2022/12/22	73	19.79	76.1	20.16	20.00	-3.1	3,675	-0.08%
2022/12/21	14	18.69	15	18.64	18.85	-1	3,074	-0.03%
2022/12/20	3	18.38	3	18.32	18.05	0	2,964	0.00%
2022/12/19	7	18.30	1	17.95	17.95	6	2,892	0.21%
2022/12/16	5	18.37	35	18.43	18.20	-30	2,863	-1.05%
2022/12/15	32	18.00	3	18.07	17.95	29	2,802	1.03%
2022/12/12	1	17.75	0	0.00	17.70	1	2,866	0.03%
2022/12/09	1	18.15	3	18.07	18.15	-2	2,888	-0.07%
2022/12/07	1	17.80	5	18.00	17.65	-4	3,037	-0.13%
2022/12/05	0	18.40	12	18.40	18.35	-12	3,060	-0.39%
2022/12/02	6	18.35	1	18.35	18.30	5	3,059	0.16%
2022/12/01	28	18.52	28	18.60	18.45	0	3,063	0.00%
2022/11/30	15	18.25	16	18.50	18.25	-1	3,197	-0.03%
2022/11/29	16	18.30	82	18.14	18.30	-66	3,174	-2.08%
2022/11/28	7	18.09	7	17.96	18.10	0	3,176	0.00%
2022/11/25	16	18.10	16	18.25	18.10	0	3,175	0.00%
2022/11/24	15	18.05	10	18.30	18.05	5	3,130	0.16%
2022/11/23	13	18.07	16.1	17.91	18.10	-3.1	3,101	-0.10%
2022/11/22	10	17.65	30	17.75	17.65	-20	3,085	-0.65%
2022/11/21	10	17.65	0	0.00	17.65	10	3,089	0.32%
2022/11/18	2	17.78	1	18.15	17.60	1	3,090	0.03%
2022/11/17	2	17.95	1	18.15	17.95	1	3,078	0.03%
2022/11/16	2	18.35	8	18.20	17.90	-6	3,076	-0.20%
2022/11/15	25	17.94	2	17.85	17.85	23	3,021	0.76%
2022/11/14	2	17.60	0	0.00	17.80	2	3,031	0.07%
2022/11/11	0	0.00	1	17.55	17.35	-1	3,064	-0.03%
2022/11/09	0	0.00	1	17.45	17.60	-1	3,042	-0.03%
2022/11/08	18	17.46	25	17.43	17.50	-7	3,046	-0.23%
2022/11/04	4	15.09	1	14.95	15.00	3	2,991	0.10%
2022/11/03	0	0.00	1	14.65	14.60	-1	3,023	-0.03%
2022/11/02	0	0.00	1	15.00	14.80	-1	3,047	-0.03%
2022/10/31	0	0.00	1	14.45	14.45	-1	3,061	-0.03%
2022/10/24	10	15.20	10	15.15	15.05	0	3,133	0.00%
2022/10/20	5	14.90	0	0.00	15.00	5	3,141	0.16%
2022/10/13	5.6	15.14	0	0.00	14.55	5.6	3,363	0.17%
2022/10/11	0.1	16.76	0	0.00	16.50	0.1	3,391	0.00%
2022/10/07	0	0.00	10	17.53	17.60	-10	3,382	-0.30%
2022/10/05	1	17.40	1	17.20	16.90	0	3,360	0.00%
2022/10/03	1	15.90	2	15.83	16.05	-1	3,326	-0.03%
2022/09/30	1	15.45	5	15.12	15.65	-4	3,322	-0.12%
2022/09/29	7	15.72	3	15.70	15.60	4	3,303	0.12%
2022/09/28	5	16.73	22	16.08	15.90	-17	3,291	-0.52%
2022/09/27	0	17.40	0	0.00	17.60	0	3,261	0.00%
2022/09/26	8.1	17.84	6	18.14	17.55	2.1	3,292	0.06%
2022/09/23	3	18.42	3	18.37	18.40	0	3,303	0.00%
2022/09/22	8	18.56	0	0.00	18.40	8	3,301	0.24%
2022/09/21	8	18.58	12	18.47	18.50	-4	3,271	-0.12%
2022/09/20	0	0.00	1	18.30	18.05	-1	3,239	-0.03%
2022/09/19	6	18.23	4	18.08	18.05	2	3,312	0.06%
2022/09/15	15	18.92	11	18.93	18.65	4	3,356	0.12%
2022/09/14	1	17.95	1	17.80	18.35	0	3,301	0.00%
2022/09/13	2.8	18.26	26	18.30	18.20	-23.2	3,287	-0.71%
2022/09/12	59.1	18.40	11.1	18.45	18.30	48	3,354	1.43%
2022/09/08	0	0.00	22	18.20	18.15	-22	3,353	-0.66%
2022/09/07	1	18.15	1	18.05	18.10	0	3,390	0.00%
2022/09/06	7	18.32	10	18.41	18.25	-3	3,390	-0.09%
2022/09/05	14	18.88	1	18.65	18.65	13	3,227	0.40%
2022/09/02	5	18.80	0	0.00	18.80	5	3,239	0.15%
2022/09/01	11	19.35	2	19.35	19.30	9	3,260	0.28%
2022/08/30	3	19.75	0	0.00	19.75	3	3,418	0.09%
2022/08/29	0.1	19.90	1	19.75	19.75	-1	3,462	-0.03%
2022/08/26	4	20.39	3	20.37	20.45	1	3,665	0.03%
2022/08/25	3	20.20	0.4	20.25	20.20	2.6	3,735	0.07%
2022/08/24	2	20.25	0	0.00	20.20	2	3,797	0.05%
2022/08/23	1	20.50	3	20.40	20.40	-2	3,882	-0.05%
2022/08/22	32	20.75	5	20.73	20.75	27	3,942	0.68%
2022/08/19	18	21.46	1	21.40	21.30	17	4,037	0.42%
2022/08/18	20	21.82	61	21.81	21.60	-41	4,197	-0.98%
2022/08/17	3	21.25	0	0.00	21.30	3	4,486	0.07%
2022/08/16	17	21.18	10	21.05	21.00	7	5,185	0.14%
2022/08/15	1	20.95	1	21.40	21.40	0	5,704	0.00%
2022/08/12	33	20.72	0	0.00	21.00	33	5,737	0.58%
2022/08/11	34	21.38	10	21.10	21.10	24	5,705	0.42%
2022/08/10	0	0.00	1	22.30	22.25	-1	5,615	-0.02%
2022/08/09	6	21.76	0	0.00	21.70	6	5,630	0.11%
2022/08/08	0	0.00	2	21.50	21.45	-2	5,819	-0.03%
2022/08/05	0	0.00	1	21.20	21.15	-1	5,949	-0.02%
2022/08/04	4	20.48	1	20.60	20.65	3	6,032	0.05%
2022/08/01	3	20.95	3	21.05	21.45	0	6,823	0.00%
2022/07/29	10	21.35	10	21.20	21.20	0	6,887	0.00%
2022/07/27	3	20.90	0	0.00	21.00	3	7,057	0.04%
2022/07/25	2	20.80	3	20.88	20.85	-1	7,224	-0.01%
2022/07/22	4	21.60	7	21.20	21.30	-3	7,252	-0.04%
2022/07/21	48	21.29	51	21.39	21.45	-3	7,275	-0.04%
2022/07/20	10	20.93	10	20.85	20.55	0	7,172	0.00%
2022/07/19	80	20.77	92	20.89	20.75	-12	7,213	-0.17%
2022/07/18	0	0.00	1	20.30	20.30	-1	7,394	-0.01%
2022/07/14	10	19.86	7	19.95	20.30	3	8,433	0.04%
2022/07/13	2	20.03	2	20.00	19.90	0	8,516	0.00%
2022/07/12	4	19.49	0	0.00	19.50	4	8,568	0.05%
2022/07/08	18	20.24	3	20.37	20.25	15	8,746	0.17%
2022/07/06	2	19.70	2	19.90	19.25	0	8,701	0.00%
2022/07/05	0	0.00	9	19.48	19.80	-9	8,673	-0.10%
2022/07/04	31	18.88	22	19.02	18.95	9	8,633	0.10%
2022/07/01	42	20.05	49	18.98	18.35	-7	8,597	-0.08%
2022/06/30	3	20.47	2	20.38	20.35	1	8,528	0.01%
2022/06/29	2	21.73	0	0.00	21.15	2	8,509	0.02%
2022/06/28	18	21.93	20	22.00	22.05	-2	8,488	-0.02%
2022/06/27	36	22.12	35	22.35	22.65	1	8,445	0.01%
2022/06/24	11	21.21	12	21.34	21.10	-1	8,368	-0.01%
2022/06/22	1	21.50	6	21.25	21.15	-5	8,286	-0.06%
2022/06/21	5	22.45	6	22.45	22.60	-1	8,228	-0.01%
2022/06/20	1.1	22.06	0	0.00	21.85	1.1	8,209	0.01%
2022/06/17	31	24.54	33	24.75	24.50	-2	8,150	-0.02%
2022/06/16	1	24.80	1	25.35	24.70	0	8,116	0.00%
2022/06/14	58	25.94	53	26.14	26.20	5	8,101	0.06%
2022/06/13	1	26.20	0	0.00	26.20	1	8,125	0.01%
2022/06/10	2	26.75	0	0.00	27.10	2	8,179	0.02%
2022/06/09	14	27.35	6	27.31	27.25	8	8,272	0.10%
2022/06/08	26	28.37	44	28.35	28.20	-18	8,387	-0.21%
2022/06/07	41	28.08	19	28.03	27.95	22	8,951	0.25%
2022/06/06	39	28.81	57	28.52	27.85	-18	9,080	-0.20%
2022/06/02	20	28.10	20	27.95	28.10	0	8,915	0.00%
2022/06/01	42	27.75	24	28.00	27.80	18	8,917	0.20%
2022/05/31	14	27.76	14	27.86	27.60	0	8,966	0.00%
2022/05/30	11	27.95	12	27.93	27.85	-1	8,944	-0.01%
2022/05/27	14	27.92	14	27.96	27.95	0	8,946	0.00%
2022/05/26	105	27.97	92	27.86	27.55	13	8,873	0.15%	大買/
2022/05/25	88	28.50	89	28.51	28.10	-1	8,844	-0.01%
2022/05/24	58	29.11	48	28.77	27.95	10	8,682	0.12%
2022/05/23	24	27.88	76.2	28.06	29.20	-52.2	8,198	-0.64%
2022/05/20	53	26.94	39	26.92	26.55	14	7,780	0.18%
2022/05/19	2	26.50	1	26.40	26.50	1	8,350	0.01%
2022/05/18	10	27.10	12	27.41	27.10	-2	8,610	-0.02%
2022/05/17	41	27.25	47	27.32	27.00	-6	8,591	-0.07%
2022/05/16	140	27.54	96	27.44	27.85	44	8,537	0.52%	大買/
2022/05/13	10	27.45	16	27.75	27.90	-6	8,370	-0.07%
2022/05/12	96	27.28	88	26.75	26.40	8	8,236	0.10%
2022/05/11	111	27.63	92	27.42	27.60	19	8,146	0.23%	大買/
2022/05/10	66	28.29	67.1	28.24	28.30	-1.1	8,051	-0.01%
2022/05/09	52	28.08	47	27.90	27.50	5	7,716	0.06%
2022/05/06	13	26.63	18	26.89	27.25	-5	7,472	-0.07%
2022/05/05	23	27.03	22	26.93	26.85	1	7,419	0.01%
2022/05/04	61	26.97	64.2	27.02	26.65	-3.2	7,360	-0.04%
2022/05/03	7	26.54	11	26.19	26.25	-4	7,223	-0.06%
2022/04/29	9.2	26.57	6	26.85	26.60	3.2	7,176	0.04%
2022/04/28	3	25.93	3	25.82	25.40	0	7,045	0.00%
2022/04/27	15	25.12	22	25.29	25.70	-7	7,001	-0.10%
2022/04/26	30	26.11	21	26.48	25.25	9	6,929	0.13%
2022/04/25	1	26.30	1	26.60	26.15	0	6,858	0.00%
2022/04/22	65	27.75	49	27.44	27.90	16	6,767	0.24%
2022/04/21	74	27.91	87	28.00	27.50	-13	6,514	-0.20%
2022/04/20	30.1	27.77	54	27.94	27.25	-23.9	6,020	-0.40%
2022/04/19	4	26.84	10	26.57	26.00	-6	5,455	-0.11%
2022/04/18	26	26.48	13	26.09	26.00	13	5,365	0.24%
2022/04/15	31	26.66	41.3	26.76	26.65	-10.3	5,301	-0.19%
2022/04/14	4	25.64	12	25.54	25.35	-8	5,080	-0.16%
2022/04/13	0	0.00	7	25.14	25.20	-7	5,070	-0.14%
2022/04/12	1	24.90	14	24.65	24.65	-13	5,074	-0.26%
2022/04/11	5	25.46	20	25.19	25.00	-15	5,079	-0.30%
2022/04/08	5	25.24	3	25.25	25.20	2	5,085	0.04%
2022/04/07	3	24.90	0	0.00	24.70	3	5,089	0.06%
2022/04/06	0	0.00	1	25.15	25.10	-1	5,092	-0.02%
2022/04/01	1	25.00	2	25.30	25.45	-1	5,125	-0.02%
2022/03/30	0	0.00	1	25.35	25.30	-1	5,144	-0.02%
2022/03/28	4	25.25	5	25.06	25.45	-1	5,186	-0.02%
2022/03/25	6	25.17	0	0.00	25.10	6	5,252	0.11%
2022/03/24	1	25.70	0	0.00	25.60	1	5,269	0.02%
2022/03/23	3	25.80	0	0.00	25.75	3	5,429	0.06%
2022/03/22	1	25.85	10	25.68	25.70	-9	5,475	-0.16%
2022/03/21	1	25.85	15	26.10	26.00	-14	5,524	-0.25%
2022/03/18	2.3	25.84	7	26.00	25.85	-4.7	5,585	-0.08%
2022/03/17	1	26.10	2.2	26.03	26.25	-1.2	5,616	-0.02%
2022/03/16	7	25.99	8	26.18	25.75	-1	5,666	-0.02%
2022/03/15	32	26.55	28	26.80	26.40	4	5,739	0.07%
2022/03/14	32	28.10	27	28.03	27.40	5	6,009	0.08%
2022/03/11	58.5	27.67	39	27.75	27.75	19.5	6,107	0.32%
2022/03/10	79.1	27.61	55	27.73	27.45	24.1	6,342	0.38%
2022/03/09	9	25.73	10	25.78	26.85	-1	6,248	-0.02%
2022/03/08	9	25.18	9	24.98	24.45	0	6,561	0.00%
2022/03/07	23	26.92	8	26.48	26.15	15	6,698	0.22%
2022/03/04	9	27.13	9	27.08	26.80	0	6,676	0.00%
2022/03/03	12	27.09	6	26.86	26.90	6	6,587	0.09%
2022/03/02	35	26.91	32	26.73	26.65	3	6,562	0.05%
2022/03/01	5	26.76	15.1	26.97	26.75	-10.1	6,521	-0.15%
2022/02/25	36	26.92	32	27.03	26.45	4	6,516	0.06%
2022/02/24	65	26.77	67	26.95	25.95	-2	6,378	-0.03%
2022/02/23	30	27.06	49	27.11	26.80	-19	6,187	-0.31%
2022/02/22	28	26.54	14	25.77	25.55	14	5,976	0.23%
2022/02/21	149	28.26	86	28.18	27.10	63	5,867	1.07%	大買/
2022/02/18	20	26.22	16	26.54	27.40	4	5,266	0.08%
2022/02/17	0.1	25.20	1	25.25	24.95	-0.9	5,037	-0.02%
2022/02/16	0.1	25.00	0	0.00	24.95	0.1	5,052	0.00%
2022/02/15	4	25.15	9	24.90	24.60	-5	5,092	-0.10%
2022/02/14	8	24.63	2	25.00	24.15	6	5,127	0.12%
2022/02/11	2	24.65	3	24.90	24.65	-1	5,155	-0.02%
2022/02/10	12	24.93	12	24.95	24.70	0	5,257	0.00%
2022/02/08	10	24.64	7	24.79	24.60	3	5,335	0.06%
2022/02/07	1	24.10	1	24.05	24.25	0	5,404	0.00%
2022/01/26	2	22.15	5	22.10	22.05	-3	5,650	-0.05%
2022/01/25	0	0.00	4	22.25	22.00	-4	5,778	-0.07%
2022/01/24	0	0.00	1	22.50	22.70	-1	5,852	-0.02%
2022/01/21	1	23.20	3	23.30	23.20	-2	5,981	-0.03%
2022/01/20	0	0.00	2	24.00	23.90	-2	6,069	-0.03%
2022/01/19	0	0.00	4	23.95	23.90	-4	6,149	-0.07%
2022/01/17	1	24.15	1	24.15	24.30	0	6,337	0.00%
2022/01/14	0	0.00	20	24.10	24.10	-20	6,426	-0.31%
2022/01/13	3	24.57	2	24.40	24.45	1	6,469	0.02%
2022/01/12	6	24.75	1	24.50	24.45	5	6,557	0.08%
2022/01/11	3	25.30	9	25.06	25.00	-6	6,619	-0.09%
2022/01/10	7	25.69	6	25.57	25.20	1	6,752	0.01%
2022/01/07	1	25.45	0	0.00	25.40	1	6,812	0.01%
2022/01/06	4	26.00	3	26.07	25.95	1	6,900	0.01%
2022/01/05	4	26.03	0	0.00	26.00	4	6,984	0.06%
2022/01/04	0	0.00	1	25.85	26.25	-1	7,077	-0.01%
2022/01/03	1	26.00	0	0.00	26.00	1	7,288	0.01%
2021/12/30	0	0.00	0.2	26.50	26.50	-0.2	7,486	0.00%
2021/12/29	0	0.00	3	26.70	26.60	-3	7,571	-0.04%
2021/12/28	5	27.13	0	0.00	26.55	5	7,705	0.06%
2021/12/24	1.5	26.88	0	0.00	26.85	1.5	8,147	0.02%
2021/12/23	0	0.00	4	27.06	27.05	-4	8,444	-0.05%
2021/12/22	3.2	27.23	0	0.00	27.20	3.2	8,728	0.04%
2021/12/21	2.2	27.40	3	27.47	27.70	-0.8	8,795	-0.01%
2021/12/20	0	0.00	3	27.50	27.20	-3	8,831	-0.03%
2021/12/17	5	28.15	14	27.74	27.30	-9	9,031	-0.10%
2021/12/16	4	27.15	8	27.16	27.00	-4	9,003	-0.04%
2021/12/15	3	26.73	2	27.10	27.45	1	9,032	0.01%
2021/12/14	3	26.47	2	26.40	26.40	1	9,131	0.01%
2021/12/13	6	27.48	1	27.90	27.55	5	9,190	0.05%
2021/12/10	1	27.85	2	28.05	27.70	-1	9,365	-0.01%
2021/12/09	30	28.42	34	28.33	28.55	-4	9,744	-0.04%
2021/12/08	35	29.74	43.1	29.51	28.70	-8.1	10,493	-0.08%
2021/12/07	37	28.42	43.1	28.38	28.60	-6.1	10,467	-0.06%
2021/12/06	105	28.70	121	28.65	28.05	-16	10,500	-0.15%	大買/大賣/
2021/12/03	128.1	27.57	86	27.44	27.85	42.1	10,798	0.39%	大買/
2021/12/02	38	27.18	53	26.55	27.70	-15	11,084	-0.14%
2021/12/01	22	25.71	8	25.39	25.20	14	10,766	0.13%
2021/11/30	0	0.00	5	24.97	25.15	-5	10,804	-0.05%
2021/11/26	3	24.50	0	0.00	24.00	3	11,341	0.03%
2021/11/25	10	25.10	10	25.35	25.10	0	11,937	0.00%
2021/11/24	5	24.85	1	24.90	25.10	4	12,170	0.03%
2021/11/23	6	24.83	1	24.85	24.60	5	12,260	0.04%
2021/11/22	1	24.55	2	24.35	24.55	-1	12,503	-0.01%
2021/11/19	0	0.00	1	24.95	24.10	-1	12,922	-0.01%
2021/11/18	2	24.60	0	0.00	24.65	2	14,116	0.01%
2021/11/17	1	24.40	7	24.38	24.40	-6	14,350	-0.04%
2021/11/16	10	24.95	9	25.16	25.20	1	14,757	0.01%
2021/11/15	0	0.00	1	24.65	24.55	-1	15,150	-0.01%
2021/11/11	8.6	24.95	6.1	25.27	24.15	2.6	15,475	0.02%
2021/11/10	2	25.00	6	25.20	25.00	-4	15,496	-0.03%
2021/11/09	6	25.37	8	25.29	25.25	-2	15,539	-0.01%
2021/11/05	1	24.55	2	24.55	24.70	-1	15,570	-0.01%
2021/11/04	10	25.42	9	25.41	24.95	1	15,748	0.01%
2021/11/03	36	25.40	20	25.34	25.00	16	16,000	0.10%
2021/11/02	17	24.16	31	24.18	24.10	-14	16,119	-0.09%
2021/11/01	9	23.92	8	23.89	23.85	1	16,160	0.01%
2021/10/29	14.1	23.40	15	23.76	24.00	-1	16,394	-0.01%
2021/10/28	2	23.33	7	23.49	23.15	-5	16,348	-0.03%
2021/10/27	10	23.71	1	24.15	23.10	9	16,437	0.05%
2021/10/26	19	24.11	13	24.32	24.15	6	16,674	0.04%
2021/10/25	8	24.54	6	24.38	24.55	2	17,640	0.01%
2021/10/22	3	23.87	10	24.09	23.90	-7	18,384	-0.04%
2021/10/21	4	25.75	6	25.32	25.10	-2	18,581	-0.01%
2021/10/20	7	25.62	8	25.51	25.05	-1	18,885	-0.01%
2021/10/19	3	25.62	3	25.23	25.30	0	19,323	0.00%
2021/10/18	4	25.16	18	25.55	25.60	-14	19,533	-0.07%
2021/10/15	14	26.74	10	27.13	26.60	4	19,614	0.02%
2021/10/14	2	26.85	1	27.05	26.95	1	19,720	0.01%
2021/10/13	4	27.00	12.3	27.39	26.90	-8.3	19,826	-0.04%
2021/10/12	5	26.79	0	0.00	27.15	5	20,621	0.02%
2021/10/08	23	29.07	14	29.18	29.05	9	21,043	0.04%
2021/10/07	40	28.75	22	29.13	28.75	18	21,240	0.08%
2021/10/06	16	27.48	23	27.42	26.85	-7	21,310	-0.03%
2021/10/05	36	27.66	32	27.41	28.05	4	21,796	0.02%
2021/10/04	24	28.38	24	28.36	27.40	0	22,851	0.00%
2021/10/01	37	30.66	16	30.36	29.45	21	23,762	0.09%
2021/09/30	75	32.33	108.2	32.44	32.30	-33.2	23,665	-0.14%	大賣/
2021/09/29	50	31.84	16	31.77	30.70	34	23,390	0.15%
2021/09/28	11	30.89	19	31.14	30.90	-8	23,142	-0.03%
2021/09/27	29	32.37	44	31.99	32.15	-15	23,091	-0.06%
2021/09/24	23	32.30	35	32.33	31.80	-12	23,066	-0.05%
2021/09/23	28	31.71	23	31.79	31.25	5	22,904	0.02%
2021/09/22	19	31.07	16	31.10	30.80	3	22,879	0.01%
2021/09/17	18	32.15	16	32.28	31.90	2	22,903	0.01%
2021/09/16	43	32.08	28	32.49	31.55	15	22,926	0.07%
2021/09/15	53	32.91	55	33.04	32.90	-2	23,064	-0.01%
2021/09/14	192	34.18	179.4	33.21	33.25	12.6	22,983	0.05%	大買/大賣/
2021/09/13	82	34.61	122	34.74	34.00	-40	22,752	-0.18%	大賣/
2021/09/10	60	33.10	75	33.20	32.90	-15	21,908	-0.07%
2021/09/09	27	32.99	25	32.76	33.20	2	21,731	0.01%
2021/09/08	117	32.55	113	32.60	33.50	4	23,027	0.02%	大買/大賣/
2021/09/07	91	32.37	101	32.86	33.00	-10	23,003	-0.04%	大賣/
2021/09/06	25.2	32.17	26	32.14	30.45	-0.8	23,214	0.00%
2021/09/03	67	32.28	70	32.26	32.50	-3	24,103	-0.01%
2021/09/02	26	32.61	30.5	32.84	32.35	-4.5	24,588	-0.02%
2021/09/01	62	32.70	26	32.00	32.15	36	25,642	0.14%
2021/08/31	131	33.48	134.1	33.67	33.70	-3.1	25,473	-0.01%	大買/大賣/
2021/08/30	34.5	32.96	21	33.03	32.25	13.5	24,929	0.05%
2021/08/27	21	32.16	16	32.46	31.60	5	24,753	0.02%
2021/08/26	31	33.56	27	33.26	32.90	4	24,819	0.02%
2021/08/25	49	32.67	47	32.70	33.00	2	24,933	0.01%
2021/08/24	168	34.53	141.1	34.37	33.05	27	24,684	0.11%	大買/大賣/
2021/08/23	15	32.49	16	32.90	33.05	-1	23,856	0.00%
2021/08/20	47	29.06	123	29.17	30.05	-76	23,897	-0.32%	大賣/
2021/08/19	51	28.62	41.1	28.77	27.35	9.9	23,541	0.04%
2021/08/18	25	26.52	61	25.54	27.85	-36	23,196	-0.16%
2021/08/17	4.1	26.53	36	26.69	25.35	-32	23,060	-0.14%
2021/08/16	7	27.39	17	28.08	26.50	-10	23,221	-0.04%
2021/08/13	14	29.44	13	29.32	28.50	1	23,251	0.00%
2021/08/12	1	29.25	13.1	29.24	29.20	-12.1	23,335	-0.05%
2021/08/11	13	28.62	25	29.08	28.90	-12	23,456	-0.05%
2021/08/10	52.1	30.60	75	30.33	29.85	-22.9	23,446	-0.10%
2021/08/09	57.5	30.96	77.2	30.87	30.15	-19.7	23,309	-0.08%
2021/08/06	87	30.68	67	30.80	29.45	20	23,042	0.09%
2021/08/05	9	29.30	18	29.34	28.95	-9	22,776	-0.04%
2021/08/04	43	28.92	24	29.04	28.90	19	22,761	0.08%
2021/08/03	40	30.89	25	30.73	30.05	15	23,116	0.06%
2021/08/02	6	30.97	19	30.69	30.50	-13	23,529	-0.06%
2021/07/30	35	30.96	86	31.28	31.00	-51	23,436	-0.22%
2021/07/29	284	32.16	274	32.26	32.45	10	23,153	0.04%	大買/大賣/
2021/07/28	121.2	30.27	151	30.43	31.35	-29.8	22,183	-0.13%	大買/大賣/
2021/07/27	43.1	29.82	23	30.20	28.50	20	21,414	0.09%
2021/07/26	57	30.81	27	31.21	30.25	30	21,253	0.14%
2021/07/23	29	30.63	51	30.98	31.90	-22	20,960	-0.10%
2021/07/22	51	28.96	13.1	29.37	29.00	37.9	20,555	0.18%
2021/07/21	50	31.40	23	31.88	29.80	27	20,412	0.13%
2021/07/20	54.1	32.13	18	32.36	32.05	36.1	20,319	0.18%
2021/07/19	58	34.21	49	34.16	33.80	9	20,362	0.04%
2021/07/16	237.5	36.20	214	36.06	34.80	23.5	20,887	0.11%	大買/大賣/
2021/07/15	71	34.79	101	34.85	35.25	-30	20,726	-0.14%	大賣/
2021/07/14	112	33.34	117	32.77	32.05	-5	21,201	-0.02%	大買/大賣/
2021/07/13	130	36.66	70	36.80	35.60	60	21,217	0.28%	大買/
2021/07/12	63	41.44	80	41.23	39.55	-17	21,293	-0.08%
2021/07/09	206	41.90	163	42.30	40.00	43	20,811	0.21%	大買/大賣/
2021/07/08	80	39.90	142.6	40.02	41.35	-62.6	19,922	-0.31%	大賣/
2021/07/07	5	37.49	38	38.52	37.60	-33	19,305	-0.17%
2021/07/06	13	34.40	8.1	33.41	35.05	4.9	19,262	0.03%
2021/07/05	18.5	31.90	56	32.26	33.30	-37.5	19,297	-0.19%
2021/07/02	21	36.30	18	36.01	35.40	3	19,326	0.02%
2021/07/01	70	38.23	20	37.81	37.85	50	19,436	0.26%
2021/06/30	38	35.32	18	35.11	36.40	20	19,444	0.10%
2021/06/29	87.2	35.35	106	35.49	35.00	-18.8	19,439	-0.10%	大賣/
2021/06/28	25	35.32	28	36.30	36.30	-3	19,411	-0.02%
2021/06/25	87	33.26	13.3	32.68	33.00	73.7	19,369	0.38%
2021/06/24	60.9	35.65	27	34.35	34.55	33.9	19,282	0.18%
2021/06/23	28.3	37.15	17.3	37.15	37.15	11	19,153	0.06%
2021/06/22	32	41.21	52	41.20	41.25	-20	19,160	-0.10%
2021/06/21	6.1	37.50	14	37.50	37.50	-7.9	19,106	-0.04%
2021/06/18	29	33.62	6.6	33.92	34.10	22.4	19,389	0.12%
2021/06/17	213.2	29.95	208.4	30.66	31.00	4.8	19,871	0.02%	大買/大賣/
2021/06/16	59	27.84	96.1	27.91	28.20	-37.1	19,013	-0.19%
2021/06/15	154	24.34	163.1	25.34	25.65	-9.1	18,641	-0.05%	大買/大賣/
2021/06/11	374.1	22.40	428.6	22.94	23.35	-54.6	17,675	-0.31%	大買/大賣/
2021/06/09	275	21.74	275.5	22.10	22.35	-0.5	16,546	0.00%	大買/大賣/
2021/06/08	0	0.00	7	19.98	20.35	-7	15,158	-0.05%
2021/06/07	70.5	18.49	5.5	18.40	18.50	65	15,091	0.43%
2021/06/04	42	19.73	33	19.62	19.05	9	15,005	0.06%
2021/06/03	36	20.34	62	20.34	19.95	-26	14,947	-0.17%
2021/06/02	149.2	20.47	172	20.36	20.30	-22.8	14,969	-0.15%	大買/大賣/
2021/06/01	41.3	19.20	58.5	19.01	19.70	-17.2	14,676	-0.12%
2021/05/31	49	19.25	27	19.43	18.45	22	14,507	0.15%
2021/05/28	35	18.44	89.5	18.59	18.85	-54.5	14,133	-0.39%
2021/05/27	6	17.33	5	17.49	17.15	1	13,891	0.01%
2021/05/26	40	16.83	48	17.16	17.10	-8	13,821	-0.06%
2021/05/25	27	17.08	20	17.41	16.95	7	13,716	0.05%
2021/05/24	15	17.60	19.1	17.98	17.15	-4.1	13,648	-0.03%
2021/05/21	5	17.23	8	16.96	16.95	-3	13,423	-0.02%
2021/05/20	20.1	16.53	16	16.82	15.80	4.1	13,378	0.03%
2021/05/19	23	16.94	23	16.97	16.95	0	13,339	0.00%
2021/05/18	21	15.71	3	15.17	15.95	18	13,434	0.13%
2021/05/17	5.1	14.50	24	14.72	14.50	-19	13,322	-0.14%
2021/05/14	34.2	16.96	59	16.47	16.10	-24.8	13,232	-0.19%
2021/05/13	72.6	18.03	27.1	17.94	17.85	45.5	13,086	0.35%
2021/05/12	50	20.05	30	20.94	19.80	20	12,976	0.15%
2021/05/11	206.1	23.63	161.3	23.64	21.95	44.8	12,889	0.35%	大買/大賣/
2021/05/10	72	22.44	87.1	22.72	23.25	-15.1	12,250	-0.12%
2021/05/07	8	19.28	12.2	20.92	21.15	-4.2	11,763	-0.04%
2021/05/06	8	19.77	0	0.00	19.25	8	11,713	0.07%
2021/05/05	3	19.12	10	19.15	19.50	-7	11,686	-0.06%
2021/05/04	12	19.75	2	21.08	19.10	10	11,642	0.09%
2021/05/03	16	21.54	16	21.86	21.20	0	11,680	0.00%
2021/04/29	10	20.54	7.1	20.63	20.80	2.9	11,594	0.03%
2021/04/28	7	20.81	20	20.51	20.10	-13	11,590	-0.11%
2021/04/27	10.1	21.63	10	21.54	21.60	0.1	11,524	0.00%
2021/04/26	8	21.24	45.2	21.34	22.00	-37.2	11,446	-0.32%
2021/04/23	38.1	20.62	14.1	19.96	20.00	24	11,367	0.21%
2021/04/22	69.2	22.44	126	22.18	21.65	-56.8	11,256	-0.50%	大賣/
2021/04/21	111	20.64	85	20.42	20.90	26	10,628	0.24%	大買/
2021/04/20	185	18.72	213	18.88	19.00	-28	9,946	-0.28%	大買/大賣/
2021/04/19	41	16.88	23	17.22	17.30	18	9,070	0.20%
2021/04/16	58	15.14	157	15.19	15.75	-99	8,838	-1.12%	大賣/
2021/04/15	155	14.51	141.2	14.49	14.50	13.8	8,600	0.16%	大買/大賣/
2021/04/14	127	14.85	77	14.80	14.70	50	8,690	0.58%	大買/
2021/04/13	100	14.58	142	14.69	14.40	-42	8,508	-0.49%	大賣/
2021/04/12	54	14.10	81.1	13.95	13.90	-27.1	8,109	-0.33%
2021/04/09	80	13.66	62.1	13.65	13.55	17.9	8,374	0.21%
2021/04/08	9	14.13	0	0.00	14.00	9	8,624	0.10%
2021/04/07	17	14.09	32	14.11	14.15	-15	8,794	-0.17%
2021/04/06	11	13.86	13	13.87	13.85	-2	9,491	-0.02%
2021/04/01	11	13.89	25	13.78	13.65	-14	9,616	-0.15%
2021/03/31	13	13.68	0	0.00	13.65	13	9,882	0.13%
2021/03/30	23	13.45	24	13.45	13.35	-1	9,883	-0.01%
2021/03/29	68	14.02	32	13.85	13.70	36	9,934	0.36%
2021/03/26	16.1	13.68	26	13.82	13.75	-10	10,262	-0.10%
2021/03/25	3	13.25	0	0.00	13.10	3	10,504	0.03%
2021/03/24	74	13.77	54	13.69	13.55	20	10,669	0.19%
2021/03/23	85	14.79	55.3	14.64	14.20	29.7	10,514	0.28%
2021/03/22	160.1	15.22	148	15.34	15.75	12.1	10,228	0.12%	大買/大賣/
2021/03/19	78.2	14.44	167.8	14.48	14.65	-89.6	9,699	-0.92%	大賣/
2021/03/18	82	13.16	291	13.42	13.50	-209	9,048	-2.31%	大賣/鉅額交易
2021/03/17	42	12.83	28	12.80	12.70	14	8,743	0.16%
2021/03/16	135	13.19	113	13.13	13.00	22	8,728	0.25%	大買/大賣/
2021/03/15	58	12.13	115	12.24	12.75	-57	8,641	-0.66%	大賣/
2021/03/12	22	11.50	0	0.00	11.60	22	8,526	0.26%
2021/03/11	95	11.55	9	11.88	11.45	86	8,519	1.01%
2021/03/10	34	11.62	3	11.70	11.70	31	8,482	0.37%
2021/03/09	111	11.60	7	11.62	11.70	104	8,488	1.23%	大買/鉅額交易
2021/03/08	90	11.76	76.5	12.04	11.60	13.5	8,463	0.16%
2021/03/05	5	11.89	51	11.73	11.60	-46	8,269	-0.56%
2021/03/04	8	11.40	57	11.42	11.40	-49	8,234	-0.60%
2021/03/03	31	11.18	25	11.32	11.25	6	8,278	0.07%
2021/03/02	130	11.39	13	11.32	11.15	117	8,344	1.40%	大買/鉅額交易
2021/02/26	10	11.45	27	11.81	11.80	-17	8,292	-0.21%
2021/02/25	33	11.64	5	11.85	11.65	28	8,257	0.34%
2021/02/24	24	11.70	56	11.79	11.65	-32	8,230	-0.39%
2021/02/23	58	11.68	75	11.60	11.60	-17	8,123	-0.21%
2021/02/22	62	11.71	33	11.63	11.65	29	8,071	0.36%
2021/02/19	121	11.39	106	11.45	11.45	15	7,984	0.19%	大買/大賣/
2021/02/18	16	11.62	428	11.78	11.90	-412	7,847	-5.25%	大賣/鉅額交易
2021/02/17	3	10.40	23	10.67	10.85	-20	7,553	-0.26%
2021/02/05	8	10.33	9	10.47	10.25	-1	7,536	-0.01%
2021/02/04	11	10.35	0	0.00	10.30	11	7,533	0.15%
2021/02/03	22	10.49	0	0.00	10.30	22	7,537	0.29%
2021/02/02	7	10.56	35	10.71	10.60	-28	7,534	-0.37%
2021/02/01	8	10.31	3	10.33	10.25	5	7,485	0.07%
2021/01/29	10	10.10	1	10.20	10.35	9	7,458	0.12%
2021/01/28	39	10.49	27	10.58	10.45	12	7,443	0.16%
2021/01/27	25	10.38	2	10.35	10.30	23	7,427	0.31%
2021/01/26	13	10.50	7	10.54	10.45	6	7,487	0.08%
2021/01/25	77.5	10.93	90	10.91	10.80	-12.5	7,463	-0.17%
2021/01/22	18	10.27	17	10.50	10.35	1	7,344	0.01%
2021/01/21	82	10.27	28	10.41	10.15	54	7,313	0.74%
2021/01/20	70	10.18	14	10.19	10.05	56	7,299	0.77%
2021/01/19	87	10.88	20	11.28	10.55	67	7,286	0.92%
2021/01/18	63	10.58	7	10.81	10.80	56	7,347	0.76%
2021/01/15	152	11.06	32	11.19	10.95	120	7,293	1.65%	大買/鉅額交易
2021/01/14	37	11.77	50	11.79	11.90	-13	7,184	-0.18%
2021/01/13	7	11.29	41	11.53	11.25	-34	7,071	-0.48%
2021/01/12	87	11.46	92	11.63	11.35	-5	7,020	-0.07%
2021/01/11	71	12.14	31	12.22	12.15	40	6,897	0.58%
2021/01/08	40.5	12.06	79	11.90	11.75	-38.5	6,696	-0.57%
2021/01/07	149	11.49	93	11.72	11.55	56	6,585	0.85%	大買/
2021/01/06	289	12.35	343	12.45	12.10	-54	6,394	-0.84%	大買/大賣/
2021/01/05	203	12.90	208	13.08	12.75	-5	6,268	-0.08%	大買/大賣/
2021/01/04	297	13.56	429	13.44	13.35	-132	6,143	-2.15%	大買/大賣/鉅額交易
2020/12/31	352	13.05	312	13.03	13.00	40	5,767	0.69%	大買/大賣/
2020/12/30	357	12.78	378	12.71	12.85	-21	5,449	-0.39%	大買/大賣/
2020/12/29	622	12.94	875	12.95	13.30	-253	5,219	-4.85%	大買/大賣/鉅額交易
2020/12/28	53	12.15	88	12.01	12.30	-35	4,386	-0.80%
2020/12/25	46	10.86	81	10.77	11.20	-35	4,162	-0.84%
2020/12/24	185	10.26	38	10.21	10.20	147	3,836	3.83%	大買/鉅額交易
2020/12/23	7	9.70	0	0.00	10.00	7	3,806	0.18%
2020/12/22	484.1	10.70	506	10.71	9.90	-21.9	3,715	-0.59%	大買/大賣/
2020/12/21	119	10.24	60	10.34	10.55	59	3,294	1.79%	大買/
2020/12/18	141	9.48	28	9.54	9.61	113	2,919	3.87%	大買/鉅額交易
2020/12/17	22	9.00	0	0.00	8.98	22	2,608	0.84%
2020/12/16	5	9.02	34	9.08	9.06	-29	2,590	-1.12%
2020/12/15	19	9.17	0	0.00	8.91	19	2,547	0.75%
2020/12/14	0	0.00	9	9.03	9.10	-9	2,440	-0.37%
2020/12/11	0	0.00	102	8.65	8.65	-102	2,402	-4.25%	大賣/鉅額交易
2020/12/10	2	8.99	11	8.99	8.95	-9	2,361	-0.38%
2020/12/09	14	9.12	26	9.28	9.22	-12	2,294	-0.52%
2020/12/08	48	8.55	9	8.54	8.81	39	2,102	1.86%
2020/12/04	1	8.43	0	0.00	8.38	1	1,947	0.05%
2020/12/03	0	0.00	10	8.55	8.41	-10	2,000	-0.50%
2020/12/02	5	8.45	0	0.00	8.44	5	2,169	0.23%
2020/12/01	10	8.49	4	8.50	8.45	6	2,169	0.28%
2020/11/30	0	0.00	1.2	8.49	8.50	-1.2	2,157	-0.05%
2020/11/27	32	8.40	30	8.42	8.34	2	2,114	0.09%
2020/11/26	0.2	8.27	5	8.40	8.45	-4.8	2,110	-0.23%
2020/11/25	0	0.00	2	8.16	8.16	-2	2,164	-0.09%
2020/11/24	30	8.12	5	8.14	8.08	25	2,273	1.10%
2020/11/23	0	0.00	3	8.04	8.08	-3	2,306	-0.13%
2020/11/18	0	0.00	3	7.97	7.99	-3	2,575	-0.12%
2020/11/17	11	7.89	0	0.00	7.94	11	2,573	0.43%
2020/11/13	2	7.91	17	7.91	7.96	-15	2,611	-0.57%
2020/11/10	14	8.11	2	8.19	8.08	12	2,825	0.42%
2020/11/09	5	8.10	0	0.00	8.07	5	2,804	0.18%
2020/11/04	2	8.10	1	8.29	8.10	1	2,823	0.04%
2020/11/03	13	8.18	7	8.22	8.19	6	2,788	0.22%
2020/11/02	0	0.00	5	8.02	7.95	-5	2,710	-0.18%
2020/10/30	5	8.01	9	8.02	7.91	-4	2,695	-0.15%
2020/10/29	6	7.99	11	8.04	8.04	-5	2,677	-0.19%
2020/10/28	2	8.17	21	8.12	8.04	-19	2,659	-0.71%
2020/10/27	5	8.00	8	8.01	8.02	-3	2,602	-0.12%
2020/10/26	57	8.15	30.1	8.16	8.14	26.9	2,550	1.05%
2020/10/12	20	7.74	0	0.00	7.80	20	2,349	0.85%
2020/10/08	20	7.94	2	7.96	7.95	18	2,332	0.77%
2020/10/07	0	0.00	5	7.96	8.02	-5	2,322	-0.22%
2020/10/06	2	7.97	1	8.07	7.96	1	2,310	0.04%
2020/10/05	0	0.00	2	7.92	8.03	-2	2,280	-0.09%
2020/09/30	0	0.00	11	7.81	7.81	-11	2,250	-0.49%
2020/09/28	17	8.05	16	8.08	7.89	1	2,235	0.04%
2020/09/25	0	0.00	5	7.56	7.66	-5	2,173	-0.23%
2020/09/24	1	7.50	0	0.00	7.40	1	2,142	0.05%
2020/09/23	0	0.00	30	7.65	7.63	-30	2,133	-1.41%
2020/09/22	10	7.85	10	7.86	7.80	0	2,116	0.00%
2020/09/21	2	8.04	0	0.00	7.94	2	2,109	0.09%
2020/09/18	0	0.00	0	7.94	7.95	0	2,125	0.00%
2020/09/16	1	7.91	5	8.03	7.90	-4	2,155	-0.19%
2020/09/15	8	8.02	0	0.00	8.01	8	2,152	0.37%
2020/09/11	7	8.02	31	8.06	8.01	-24	2,156	-1.11%
2020/09/10	11	8.33	3	8.39	8.15	8	2,104	0.38%
2020/09/09	12	8.44	6	8.36	8.43	6	2,059	0.29%
2020/09/08	10	8.39	11	8.36	8.37	-1	2,006	-0.05%
2020/09/07	45	8.30	58	8.40	8.55	-13	1,935	-0.67%
2020/09/04	0.6	8.05	0	0.00	8.08	0.6	1,735	0.03%
2020/09/03	0	0.00	4	8.09	8.20	-4	1,714	-0.23%
2020/09/02	12	8.05	6	8.11	8.12	6	1,684	0.36%
2020/09/01	12	8.24	0	0.00	8.18	12	1,653	0.73%
2020/08/31	48	8.50	26	8.27	8.40	22	1,582	1.39%
2020/08/28	57	8.10	102	7.97	8.11	-45	1,419	-3.17%	大賣/
2020/08/27	64	7.78	9	7.81	7.75	55	1,289	4.26%
2020/08/26	91	7.91	104	7.96	8.06	-13	1,234	-1.05%	大賣/
2020/08/25	12	7.39	6	7.47	7.45	6	1,002	0.60%
2020/08/24	0	0.00	0.9	7.20	7.19	-0.9	947	-0.10%
2020/08/21	0	0.00	0.7	7.25	7.25	-0.7	937	-0.08%
2020/08/20	8	7.28	0	0.00	7.15	8	932	0.86%
2020/08/19	0	0.00	58	7.65	7.54	-58	904	-6.41%
2020/08/18	63	7.56	3	7.54	7.58	60	872	6.88%
2020/08/17	59	7.53	77	7.60	7.82	-18	806	-2.23%
2020/08/14	11	7.12	27.5	7.09	7.15	-16.5	671	-2.46%
2020/08/13	19	6.96	10	6.99	6.97	9	609	1.48%
2020/08/12	10	6.98	32	6.88	6.93	-22	597	-3.68%
2020/08/11	30	6.78	32	6.85	6.78	-2	536	-0.37%
2020/08/10	0	0.00	22	6.58	6.70	-22	520	-4.22%
2020/08/03	2	6.36	0	0.00	6.45	2	543	0.37%
2020/07/31	0.1	6.40	0	0.00	6.51	0.1	540	0.02%
2020/07/30	0	0.00	20	6.39	6.49	-20	537	-3.72%
2020/07/27	4	6.32	6	6.21	6.24	-2	533	-0.37%
2020/07/21	2	6.51	0	0.00	6.49	2	520	0.38%
2020/07/16	9	6.71	9.5	6.76	6.77	-0.5	507	-0.10%
2020/07/15	7	6.71	0	0.00	6.74	7	504	1.39%
2020/07/14	24	6.76	0	0.00	6.74	24	502	4.78%
2020/07/13	6	6.75	0	0.00	6.83	6	501	1.20%
2020/07/10	5	6.66	0	0.00	6.70	5	504	0.99%
2020/07/09	33	6.81	0	0.00	6.82	33	496	6.64%
2020/07/08	0	0.00	1	6.90	6.86	-1	494	-0.20%
2020/07/07	0	0.00	15	6.86	6.88	-15	492	-3.05%
2020/07/03	0	0.00	22	6.84	6.81	-22	496	-4.43%
2020/07/02	10	6.80	0	0.00	6.82	10	496	2.01%
2020/07/01	16	6.88	0	0.00	6.89	16	489	3.27%
2020/06/30	26	6.93	13	6.96	6.92	13	487	2.66%
2020/06/29	25	6.91	47	6.94	6.92	-22	482	-4.56%
2020/06/24	76	7.18	38	7.23	7.15	38	456	8.33%
2020/06/23	18	6.96	33.8	7.13	7.25	-15.8	441	-3.57%
2020/06/22	7	6.94	0	0.00	6.90	7	413	1.69%
2020/06/19	16	6.79	15.8	6.77	6.79	0.2	395	0.05%
2020/06/18	0	0.00	8	6.65	6.64	-8	378	-2.11%
2020/06/17	3	6.44	0	0.00	6.42	3	369	0.81%
2020/06/16	5	6.36	8	6.38	6.39	-3	380	-0.79%
2020/06/15	8	6.32	0	0.00	6.36	8	393	2.03%
2020/06/10	7	6.53	0	0.00	6.53	7	396	1.77%
2020/06/09	16	6.55	6	6.52	6.55	10	408	2.45%
2020/06/08	4	6.64	6	6.70	6.64	-2	413	-0.48%
2020/06/05	27	6.44	21	6.50	6.57	6	401	1.50%
2020/06/04	0	0.00	10	6.30	6.33	-10	394	-2.54%
2020/06/03	0	0.00	10	6.29	6.28	-10	399	-2.51%
2020/06/02	10	6.23	0	0.00	6.23	10	395	2.53%
2020/06/01	20	6.25	0	0.00	6.24	20	392	5.09%
2020/05/29	16	6.22	0	0.00	6.25	16	391	4.09%
2020/05/28	11	6.24	0	0.00	6.24	11	392	2.80%
2020/05/27	0	0.00	10	6.25	6.24	-10	393	-2.54%
2020/05/26	16	6.21	0	0.00	6.21	16	388	4.12%
2020/05/25	43	6.20	0	0.00	6.20	43	387	11.10%
2020/05/19	15	6.20	10	6.24	6.19	5	372	1.34%
2020/05/14	7	6.20	0	0.00	6.17	7	358	1.95%
2020/05/13	15	6.19	0	0.00	6.26	15	354	4.24%
2020/05/12	0	0.00	18	6.20	6.15	-18	346	-5.20%
2020/05/08	6	5.91	0	0.00	5.92	6	324	1.85%
2020/04/30	12	6.01	0	0.00	6.00	12	347	3.45%
2020/04/29	0	0.00	15	5.96	5.96	-15	348	-4.31%
2020/04/28	0	0.00	20	5.84	5.85	-20	354	-5.64%
2020/04/21	0	0.00	5	5.68	5.59	-5	352	-1.42%
2020/04/20	1	5.66	5	5.68	5.68	-4	349	-1.15%
2020/04/17	35	5.77	0	0.00	5.67	35	349	10.01%
2020/04/15	11	5.66	11	5.72	5.72	0	341	0.00%
2020/04/09	0	0.00	10	5.30	5.38	-10	325	-3.07%
2020/04/07	0	0.00	30	5.12	5.10	-30	311	-9.62%
2020/03/24	0	0.00	4	5.08	4.90	-4	282	-1.42%
2020/03/20	30	5.07	0	0.00	5.04	30	273	10.98%
2020/03/13	0	0.00	1	5.61	6.10	-1	232	-0.43%
2020/03/10	0	0.00	13	6.21	6.23	-13	208	-6.23%
2020/03/09	0	0.00	20	6.24	6.19	-20	204	-9.79%
2020/03/06	0	0.00	1	6.23	6.23	-1	198	-0.50%
2020/03/05	10	6.23	0	0.00	6.27	10	196	5.09%
2020/03/04	0	0.00	4	6.16	6.19	-4	201	-1.99%
2020/03/02	0	0.00	6	6.10	6.18	-6	201	-2.98%
2020/02/12	1	6.41	0	0.00	6.41	1	189	0.53%
2020/02/11	0	0.00	19	6.33	6.33	-19	185	-10.22%
2020/02/10	2	6.31	0	0.00	6.30	2	185	1.08%
2020/02/07	2	6.27	0	0.00	6.27	2	184	1.08%
2020/02/06	10	6.28	20	6.34	6.31	-10	182	-5.47%
2020/02/05	9	6.23	0	0.00	6.26	9	179	5.02%
2020/02/04	15	6.20	0	0.00	6.23	15	177	8.45%
2020/02/03	10	6.20	0	0.00	6.24	10	171	5.83%
2020/01/31	5	6.30	0	0.00	6.41	5	169	2.96%
2020/01/14	10	7.01	0	0.00	7.03	10	157	6.34%
2019/12/31	0	0.00	5	7.11	7.11	-5	152	-3.27%
2019/12/30	0	0.00	10	7.09	7.10	-10	150	-6.66%
2019/12/27	10	7.05	0	0.00	7.06	10	150	6.65%
2019/12/26	5	7.07	0	0.00	7.07	5	151	3.29%
2019/12/17	8	7.12	0	0.00	7.07	8	154	5.18%
2019/12/16	11	7.14	0	0.00	7.16	11	152	7.22%
2019/12/11	0	0.00	10	7.16	7.20	-10	159	-6.29%
2019/12/09	10	7.10	0	0.00	7.09	10	171	5.83%
2019/11/29	9	7.22	0	0.00	7.26	9	182	4.93%
2019/11/28	0	0.00	4	7.29	7.27	-4	180	-2.22%
2019/11/26	0	0.00	6	7.21	7.20	-6	190	-3.15%
2019/11/15	7	7.23	0	0.00	7.25	7	193	3.62%
2019/11/07	0	0.00	2	7.31	7.26	-2	213	-0.94%
2019/11/05	19	7.26	0	0.00	7.27	19	217	8.72%
2019/10/31	43	7.27	0	0.00	7.18	43	232	18.50%
2019/10/29	7	7.46	5	7.47	7.46	2	224	0.89%
2019/10/24	7	7.53	0	0.00	7.55	7	249	2.81%
2019/10/15	5	7.58	0	0.00	7.58	5	545	0.92%
2019/10/09	3	7.50	0	0.00	7.52	3	548	0.55%
2019/10/08	3	7.51	0	0.00	7.51	3	551	0.54%
2019/10/07	5	7.56	0	0.00	7.52	5	569	0.88%
2019/09/26	0	0.00	5	7.66	7.67	-5	660	-0.76%
2019/09/16	0	0.00	10	7.67	7.72	-10	664	-1.50%
2019/09/06	0	0.00	3	7.75	7.79	-3	649	-0.46%
2019/09/03	0	0.00	2	8.01	7.90	-2	646	-0.31%
2019/08/19	10	7.69	0	0.00	7.65	10	633	1.58%
2019/08/15	5	7.59	0	0.00	7.54	5	635	0.79%
2019/08/14	10	7.65	0	0.00	7.62	10	640	1.56%
2019/08/13	10	7.61	0	0.00	7.61	10	637	1.57%
2019/08/02	4	7.68	0	0.00	7.66	4	680	0.59%
2019/07/31	2	7.90	0	0.00	7.92	2	690	0.29%
2019/07/30	10	8.05	0	0.00	7.94	10	696	1.44%
2019/07/24	5	8.21	0.7	8.12	8.18	4.3	840	0.51%
2019/07/23	10	8.26	3	8.43	8.31	7	826	0.85%
2019/07/22	7	8.25	5	8.40	8.45	2	813	0.25%
2019/07/19	20	8.10	12	8.12	8.07	8	752	1.06%
2019/07/18	28	8.43	39	8.42	8.24	-11	717	-1.53%
2019/07/15	10	7.81	3	7.82	7.82	7	587	1.19%
2019/07/12	5	7.75	0.2	7.76	7.76	4.8	591	0.81%
2019/07/11	10	7.76	6	7.75	7.73	4	595	0.67%
2019/07/10	5	7.83	0	0.00	7.85	5	583	0.86%
2019/07/09	27	8.04	10	8.01	7.91	17	581	2.92%
2019/07/08	31	7.95	12	7.90	7.99	19	536	3.54%
2019/07/05	5	7.73	0	0.00	7.73	5	527	0.95%
2019/07/04	10	7.69	10	7.70	7.68	0	525	0.00%
2019/06/24	0	0.00	22	7.58	7.55	-22	533	-4.12%
2019/06/20	0	0.00	7	7.60	7.62	-7	546	-1.28%
2019/06/11	1	7.55	0	0.00	7.53	1	576	0.17%
2019/06/06	0	0.00	2	7.60	7.53	-2	603	-0.33%
2019/05/21	3	7.55	0	0.00	7.49	3	729	0.41%
2019/05/20	4	7.57	0	0.00	7.59	4	731	0.55%
2019/05/17	5	7.65	0	0.00	7.63	5	736	0.68%
2019/05/16	2	7.87	0	0.00	7.70	2	737	0.27%
2019/05/15	5	7.78	0	0.00	7.75	5	731	0.68%
2019/05/14	5	7.65	0	0.00	7.70	5	731	0.68%
2019/05/13	12	7.79	2	7.77	7.64	10	729	1.37%
2019/05/10	6	7.99	1	8.02	7.92	5	710	0.70%
2019/05/09	1	8.20	5	8.12	8.10	-4	695	-0.58%
2019/05/08	0	0.00	1	8.30	8.27	-1	682	-0.15%
2019/05/07	1	8.38	1	8.30	8.29	0	680	0.00%
2019/05/06	1	8.30	3	8.30	8.25	-2	689	-0.29%
2019/05/03	10	8.58	9	8.52	8.50	1	673	0.15%
2019/05/02	18	8.46	42	8.48	8.70	-24	608	-3.94%
2019/04/29	1	8.01	0	0.00	7.98	1	532	0.19%
2019/04/19	5	8.08	0	0.00	8.06	5	545	0.92%
2019/04/18	0	0.00	4	8.02	8.00	-4	546	-0.73%
2019/04/11	2	8.11	2	8.11	8.00	0	553	0.00%
2019/04/08	2	7.93	0	0.00	7.88	2	555	0.36%
2019/04/03	12	7.80	0	0.00	7.81	12	568	2.11%
2019/04/02	3	7.85	0	0.00	7.80	3	581	0.52%
2019/04/01	9	7.89	2	7.89	7.82	7	592	1.18%
2019/03/29	5	7.92	0	0.00	7.90	5	608	0.82%
2019/03/22	0	0.00	5	7.95	7.93	-5	840	-0.59%
2019/03/21	1	7.90	5	8.01	7.93	-4	886	-0.45%
2019/03/20	8	8.00	0	0.00	8.02	8	1,084	0.74%
2019/03/18	1	8.10	0	0.00	8.05	1	1,265	0.08%
2019/03/12	4	8.21	0	0.00	8.03	4	1,599	0.25%
2019/03/11	8	8.08	0	0.00	8.15	8	1,716	0.47%
2019/03/07	0	0.00	2	8.02	8.00	-2	1,783	-0.11%
2019/03/06	0	0.00	8	8.17	8.08	-8	1,774	-0.45%
2019/03/05	2	8.24	5	8.20	8.20	-3	1,800	-0.17%
2019/03/04	5	8.05	0	0.00	8.21	5	1,790	0.28%
2019/02/27	2	8.02	7	7.98	8.00	-5	1,776	-0.28%
2019/02/26	3	7.86	19	7.86	7.92	-16	1,771	-0.90%
2019/02/25	8	7.78	0	0.00	7.80	8	1,801	0.44%
2019/02/21	19	7.73	0	0.00	7.76	19	1,894	1.00%
2019/02/19	0	0.00	19	7.78	7.76	-19	1,888	-1.01%
2019/02/15	0	0.00	1	7.66	7.66	-1	1,923	-0.05%
2019/02/14	19	7.71	0	0.00	7.71	19	1,923	0.99%
2019/01/29	1	7.84	1	7.74	7.77	0	1,930	0.00%
2019/01/28	1	7.82	0	0.00	7.79	1	1,928	0.05%
2019/01/25	2	7.88	0	0.00	7.82	2	1,929	0.10%
2018/12/26	0	0.00	1	8.03	7.99	-1	1,965	-0.05%
2018/12/25	0	0.00	1	8.06	8.05	-1	1,959	-0.05%
2018/12/22	0	0.00	1	8.35	8.33	-1	1,936	-0.05%
2018/12/21	0	0.00	8	8.67	8.63	-8	1,922	-0.41%
2018/12/20	1	9.03	3	8.92	8.74	-2	1,905	-0.10%
2018/12/19	0	0.00	2	9.28	9.14	-2	1,875	-0.11%
2018/12/17	12	9.39	1	9.20	9.23	11	1,828	0.60%
2018/12/14	17	9.04	13	9.08	9.00	4	1,689	0.24%
2018/12/13	1	9.56	11	9.60	9.35	-10	1,640	-0.61%
2018/12/11	10	9.35	22	9.27	9.13	-12	1,367	-0.88%
2018/12/10	7	9.19	0	0.00	9.12	7	1,272	0.55%
2018/12/07	6.1	8.90	0	0.00	9.40	6.1	1,201	0.50%
2018/12/06	0	0.00	25	8.74	8.55	-25	1,071	-2.33%
2018/12/05	20	8.98	23	8.61	8.72	-3	1,032	-0.29%
2018/12/04	0	0.00	169	8.66	8.70	-169	930	-18.16%	大賣/鉅額交易
2018/12/03	0	0.00	33	7.95	8.14	-33	813	-4.05%
2018/11/30	4	7.55	0	0.00	7.55	4	748	0.53%
2018/11/28	10	7.64	12	7.75	7.64	-2	759	-0.26%
2018/11/27	5	7.47	3	7.48	7.46	2	728	0.27%
2018/11/23	12	7.59	0	0.00	7.41	12	725	1.65%
2018/11/22	8	7.75	6	7.66	7.61	2	717	0.28%
2018/11/21	3	7.35	13	8.01	8.00	-10	680	-1.47%
2018/11/15	0	0.00	17	7.38	7.22	-17	611	-2.78%
2018/11/14	0	0.00	28	7.31	7.35	-28	596	-4.70%
2018/11/13	5	6.75	0	0.00	6.98	5	599	0.83%
2018/11/12	1	7.11	0	0.00	7.02	1	625	0.16%
2018/11/08	4	7.14	5	7.19	7.08	-1	665	-0.15%
2018/11/07	2	7.14	11	7.14	7.12	-9	742	-1.21%
2018/11/05	1	6.78	0	0.00	6.80	1	838	0.12%
2018/11/02	7	6.69	0	0.00	6.70	7	877	0.80%
2018/11/01	6	6.86	0	0.00	6.80	6	884	0.68%
2018/10/31	11	6.86	0	0.00	6.89	11	889	1.24%
2018/10/30	13	6.79	0	0.00	6.73	13	896	1.45%
2018/10/26	14	6.94	0	0.00	6.90	14	965	1.45%
2018/10/25	20	6.98	0	0.00	6.90	20	966	2.07%
2018/10/22	4	7.48	0	0.00	7.43	4	1,015	0.39%
2018/10/19	7	7.61	0	0.00	7.58	7	1,104	0.63%
2018/10/18	4	7.33	22.6	7.59	7.70	-18.6	1,120	-1.66%
2018/10/17	0	0.00	4	7.33	7.35	-4	1,168	-0.34%
2018/10/16	3	7.55	21	7.46	7.40	-18	1,173	-1.53%
2018/10/15	16	6.99	212	7.55	7.72	-196	1,164	-16.84%	大賣/鉅額交易
2018/10/12	7	6.90	0	0.00	7.05	7	1,135	0.62%
2018/10/11	16	6.76	10	6.68	6.61	6	1,130	0.53%
2018/10/05	7	7.17	0	0.00	7.12	7	1,125	0.62%
2018/10/04	21	7.40	0	0.00	7.35	21	1,120	1.87%
2018/10/03	20	7.48	0	0.00	7.45	20	1,129	1.77%
2018/10/02	6	7.42	0	0.00	7.45	6	1,154	0.52%
2018/10/01	16	7.43	0	0.00	7.45	16	1,165	1.37%
2018/09/28	6	7.36	10	7.35	7.35	-4	1,168	-0.34%
2018/09/27	30.1	7.33	0	0.00	7.32	30.1	1,176	2.56%
2018/09/26	43.3	7.33	0	0.00	7.32	43.3	1,188	3.64%
2018/09/25	3	7.30	0	0.00	7.31	3	1,210	0.25%
2018/09/19	2	7.33	0	0.00	7.37	2	1,259	0.16%
2018/09/18	0	0.00	3	7.37	7.32	-3	1,279	-0.23%
2018/09/12	2	7.57	0	0.00	7.42	2	1,479	0.14%
2018/09/10	210	7.49	0	0.00	7.33	210	1,992	10.54%	大買/鉅額交易
2018/09/05	5	8.00	8	8.04	7.98	-3	2,394	-0.13%
2018/09/04	5	8.21	0	0.00	8.20	5	2,476	0.20%
2018/08/31	2	8.49	0	0.00	8.50	2	2,486	0.08%
2018/08/24	6	8.71	5.9	8.71	8.70	0.1	2,506	0.00%
2018/08/22	1.4	9.05	15	9.07	8.99	-13.6	2,514	-0.54%
2018/08/14	0	0.00	2	7.38	7.43	-2	2,530	-0.08%
2018/08/13	10	7.19	0	0.00	7.23	10	2,608	0.38%
2018/08/10	23	7.70	20	7.65	7.58	3	2,628	0.11%
2018/08/09	20	7.90	0	0.00	7.89	20	2,614	0.76%
2018/08/08	16	8.00	21	7.91	7.89	-5	2,613	-0.19%
2018/08/07	23	8.25	48	8.18	8.14	-25	2,597	-0.96%
2018/08/06	22	8.08	512	8.12	8.25	-490	2,547	-19.24%	大賣/鉅額交易
2018/08/03	0	0.00	1	7.81	7.83	-1	2,503	-0.04%
2018/08/02	6	7.72	23	7.87	7.83	-17	2,517	-0.68%
2018/08/01	20	7.57	0	0.00	7.57	20	2,600	0.77%
2018/07/31	20	7.63	0	0.00	7.68	20	2,624	0.76%
2018/07/30	0	0.00	32	7.77	7.70	-32	2,719	-1.18%
2018/07/27	0	0.00	7	7.73	7.70	-7	2,807	-0.25%
2018/07/26	192	7.89	199	7.82	7.71	-7	2,976	-0.24%	大買/大賣/
2018/07/25	0	0.00	3	7.65	7.59	-3	3,065	-0.10%
2018/07/24	2	7.76	15	7.70	7.70	-13	3,169	-0.41%
2018/07/23	3	7.69	2	7.58	7.51	1	3,210	0.03%
2018/07/20	0	0.00	213	7.64	7.52	-213	3,204	-6.65%	大賣/鉅額交易
2018/07/19	211	7.98	1	8.00	7.78	210	3,185	6.59%	大買/鉅額交易
2018/07/18	16	7.48	0	0.00	7.75	16	3,106	0.52%
2018/07/17	4	7.15	2	7.43	7.76	2	3,073	0.07%
2018/07/13	2	7.12	0	0.00	7.18	2	2,998	0.07%
2018/07/11	30	7.09	0	0.00	7.17	30	2,998	1.00%
2018/07/05	20	7.02	0	0.00	6.90	20	2,984	0.67%
2018/07/03	2	6.76	0	0.00	6.75	2	2,976	0.07%
2018/06/29	2	7.19	0	0.00	7.20	2	2,944	0.07%
2018/06/28	1	7.15	0	0.00	7.15	1	2,939	0.03%
2018/06/27	1	7.17	0	0.00	7.15	1	2,927	0.03%
2018/06/26	12	7.16	0	0.00	7.11	12	2,920	0.41%
2018/06/25	0	0.00	1	7.36	7.35	-1	2,908	-0.03%
2018/06/22	7	7.39	4	7.55	7.50	3	2,900	0.10%
2018/06/21	11	7.74	0	0.00	7.63	11	2,881	0.38%
2018/06/20	13	7.71	0	0.00	7.70	13	2,861	0.45%
2018/06/19	23	7.89	0	0.00	7.85	23	2,838	0.81%
2018/06/15	7	8.09	0	0.00	8.06	7	2,811	0.25%
2018/06/13	42	8.31	11	8.43	8.15	31	2,717	1.14%
2018/06/12	15	8.88	4	8.90	8.73	11	2,662	0.41%
2018/06/11	22	8.65	227	9.06	9.03	-205	2,546	-8.05%	大賣/鉅額交易
2018/06/08	14	8.21	154	8.14	8.29	-140	2,143	-6.53%	大賣/鉅額交易
2018/06/07	26	7.80	24	8.07	7.77	2	1,956	0.10%
2018/06/06	17	7.97	146	7.97	8.00	-129	1,871	-6.89%	大賣/鉅額交易
2018/06/05	21	7.57	129	7.74	7.44	-108	1,700	-6.35%	大賣/鉅額交易
2018/06/04	10	7.00	0	0.00	7.05	10	1,604	0.62%
2018/05/30	2	7.06	0	0.00	7.09	2	1,577	0.13%
2018/05/28	10	7.17	6	7.12	7.11	4	1,564	0.26%
2018/05/25	3	7.33	0	0.00	7.30	3	1,559	0.19%
2018/05/24	3	7.36	0	0.00	7.30	3	1,554	0.19%
2018/05/23	4	7.42	0	0.00	7.39	4	1,561	0.26%
2018/05/22	28	7.79	10	7.74	7.51	18	1,547	1.16%
2018/05/21	4	7.81	33	7.83	7.70	-29	1,519	-1.91%
2018/05/17	9	7.06	8	7.02	7.07	1	1,394	0.07%
2018/05/16	0	0.00	1	7.20	7.11	-1	1,398	-0.07%
2018/05/15	17	7.14	3	7.36	7.11	14	1,440	0.97%
2018/05/14	7	7.42	0	0.00	7.33	7	1,447	0.48%
2018/05/11	1	7.78	10	7.75	7.55	-9	1,419	-0.63%
2018/05/10	1	7.76	10	7.78	7.70	-9	1,377	-0.65%
2018/05/09	4	7.92	136	7.95	7.70	-132	1,343	-9.83%	大賣/鉅額交易
2018/05/08	3	7.54	0	0.00	7.42	3	1,219	0.25%
2018/05/07	5	7.70	55	7.80	7.70	-50	1,183	-4.22%
2018/05/04	10	7.55	1	7.75	7.47	9	1,082	0.83%
2018/05/03	0	0.00	230	7.77	7.92	-230	986	-23.32%	大賣/鉅額交易
2018/05/02	18	7.40	18	7.53	7.20	0	805	0.00%
2018/04/30	13	7.57	13	7.45	7.63	0	658	0.00%
2018/04/27	2	6.83	1	6.94	6.94	1	551	0.18%
2018/04/26	3	6.30	0	0.00	6.31	3	491	0.61%
2018/04/25	0	0.00	34	6.17	6.18	-34	486	-7.00%
2018/04/24	1	6.30	0	0.00	6.25	1	482	0.21%
2018/04/23	0	0.00	3	6.10	6.11	-3	468	-0.64%
2018/04/20	3	5.86	0	0.00	5.92	3	459	0.65%
2018/04/19	1	5.80	0	0.00	5.83	1	465	0.21%
2018/04/18	6	5.73	0	0.00	5.77	6	463	1.29%
2018/04/11	0	0.00	8	5.86	5.83	-8	441	-1.81%
2018/04/10	4	5.86	0	0.00	5.76	4	434	0.92%
2018/04/09	0	0.00	3	5.88	5.98	-3	440	-0.68%
2018/04/03	9	6.00	0	0.00	6.00	9	439	2.05%
2018/03/29	1	5.94	0	0.00	5.93	1	427	0.23%
2018/03/27	14	5.98	0	0.00	6.00	14	405	3.46%
2018/03/26	69	5.98	0	0.00	6.00	69	402	17.14%
2018/03/23	1	5.98	0	0.00	6.00	1	400	0.25%
2018/03/19	1	6.12	0	0.00	6.11	1	391	0.26%
2018/03/16	1	6.00	58	6.21	5.98	-57	386	-14.77%
2018/03/07	1	6.33	0	0.00	6.30	1	358	0.28%
2018/02/23	8	6.55	0	0.00	6.55	8	350	2.28%
2018/02/22	2	6.46	0	0.00	6.48	2	337	0.59%
2018/02/12	11	6.17	0	0.00	6.14	11	333	3.30%
2018/02/08	2	5.94	0	0.00	6.22	2	347	0.58%
2018/02/07	11	5.89	0	0.00	5.81	11	345	3.19%
2018/02/01	1	7.05	0	0.00	7.04	1	303	0.33%
2018/01/30	0	0.00	1	7.06	7.06	-1	315	-0.32%
2018/01/22	0	0.00	23	7.11	7.09	-23	310	-7.40%
2018/01/19	0	0.00	6	7.19	7.18	-6	309	-1.94%
2018/01/18	0	0.00	7	7.23	7.19	-7	307	-2.28%
2018/01/15	0	0.00	12	7.32	7.23	-12	305	-3.93%
2018/01/11	1	7.20	0	0.00	7.19	1	298	0.34%
2018/01/10	2	7.18	0	0.00	7.19	2	301	0.66%
2018/01/08	0	0.00	3	7.21	7.27	-3	303	-0.99%
2018/01/03	0	0.00	1	7.26	7.24	-1	306	-0.33%