正德 (2641)-元大-四維券商分點個股進出

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
20.45
漲跌
--
漲幅
0.00%
成交量
3,536張
產業
上櫃航運類股▲0.05%
294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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	20.50	4	20.50	20.45	-3	3,476	-0.09%
2024/05/02	16	20.54	10	20.46	20.45	6	3,462	0.17%
2024/04/30	8.1	19.96	2	19.95	19.95	6.1	3,371	0.18%
2024/04/29	10	20.50	7	20.35	20.25	3	3,376	0.09%
2024/04/26	3	20.13	11	20.27	20.15	-8	3,322	-0.24%
2024/04/24	10	19.70	1	19.70	19.90	9	3,306	0.27%
2024/04/23	1	19.85	0	0.00	19.85	1	3,329	0.03%
2024/04/22	1	20.25	4.1	19.77	19.75	-3.1	3,347	-0.09%
2024/04/19	1	19.85	31	20.32	19.90	-30	3,289	-0.91%
2024/04/18	1	19.70	0	0.00	19.60	1	3,218	0.03%
2024/04/16	0	0.00	10	19.50	19.45	-10	3,365	-0.30%
2024/04/15	2	20.35	5	20.25	20.15	-3	3,481	-0.09%
2024/04/12	4	20.01	17	20.07	20.10	-13	3,549	-0.37%
2024/04/11	1	19.80	6	19.84	19.80	-5	3,776	-0.13%
2024/04/09	1	19.55	10.1	19.60	19.50	-9.1	4,584	-0.20%
2024/04/08	61	19.04	0.2	19.20	19.20	60.8	4,740	1.28%
2024/04/02	10	19.30	0	0.00	19.20	10	4,798	0.21%
2024/04/01	9	19.65	5.2	19.60	19.60	3.8	4,863	0.08%
2024/03/29	25	19.65	2	19.60	19.65	23	4,960	0.46%
2024/03/28	5	20.00	5	19.80	19.80	0	5,149	0.00%
2024/03/27	5	19.85	5	20.10	20.10	0	5,338	0.00%
2024/03/26	4	20.18	1	20.60	19.85	3	5,781	0.05%
2024/03/25	3	20.50	0	0.00	20.45	3	5,801	0.05%
2024/03/22	8	20.59	1	20.60	20.65	7	5,877	0.12%
2024/03/21	6	20.69	4.5	20.59	20.70	1.5	6,049	0.02%
2024/03/20	1	20.85	1	20.85	20.75	0	6,123	0.00%
2024/03/19	5.5	20.94	22.1	21.15	21.05	-16.6	6,302	-0.26%
2024/03/18	1	19.60	3	19.72	20.15	-2	6,298	-0.03%
2024/03/15	5	19.75	0	0.00	19.70	5	6,486	0.08%
2024/03/14	5.2	20.40	5	20.30	20.30	0.2	6,616	0.00%
2024/03/13	6	20.48	0	0.00	20.30	6	6,903	0.09%
2024/03/12	2	20.50	1	20.80	20.80	1	7,241	0.01%
2024/03/11	10	20.55	2	20.60	20.75	8	7,763	0.10%
2024/03/08	3	20.22	6	20.20	20.10	-3	9,505	-0.03%
2024/03/07	3	20.43	0	0.00	20.35	3	9,975	0.03%
2024/03/06	0	0.00	1	21.20	20.90	-1	10,502	-0.01%
2024/03/05	7	21.40	0	0.00	21.20	7	10,546	0.07%
2024/03/04	14	20.89	5	20.97	21.15	9	10,542	0.09%
2024/03/01	0	0.00	2	20.80	20.80	-2	10,817	-0.02%
2024/02/29	7	20.86	6	20.84	20.85	1	10,876	0.01%
2024/02/27	2	20.30	1	20.80	20.30	1	10,804	0.01%
2024/02/26	0.5	20.64	5	20.68	20.70	-4.5	10,769	-0.04%
2024/02/23	0	0.00	4	20.36	20.40	-4	10,741	-0.04%
2024/02/22	6	20.60	8	20.59	20.60	-2	10,716	-0.02%
2024/02/21	6	20.65	1	20.55	20.65	5	10,666	0.05%
2024/02/20	5	20.21	1.1	20.25	20.20	3.9	10,585	0.04%
2024/02/19	0	0.00	0	19.90	19.75	0	10,538	0.00%
2024/02/16	5	19.45	15	19.41	19.45	-10	10,523	-0.10%
2024/02/15	2	18.98	0	0.00	19.30	2	10,507	0.02%
2024/02/05	1	18.75	0	0.00	18.90	1	10,490	0.01%
2024/02/02	6	19.20	5	19.25	19.10	1	10,479	0.01%
2024/01/31	0	0.00	20	19.25	19.25	-20	10,442	-0.19%
2024/01/30	0.3	19.73	8	19.70	19.60	-7.7	10,407	-0.07%
2024/01/29	0	0.00	2	20.00	20.05	-2	10,376	-0.02%
2024/01/26	3	19.93	0	0.00	19.90	3	10,367	0.03%
2024/01/25	1	20.10	2	20.10	20.05	-1	10,347	-0.01%
2024/01/24	8	20.59	1	20.65	20.35	7	10,324	0.07%
2024/01/22	1	20.35	0	0.00	20.65	1	10,280	0.01%
2024/01/19	3	20.30	0	0.00	20.55	3	10,243	0.03%
2024/01/17	1	20.00	1	20.05	20.05	0	10,185	0.00%
2024/01/16	5	20.30	1	20.30	20.30	4	10,140	0.04%
2024/01/15	11	20.77	1	20.70	20.70	10	10,114	0.10%
2024/01/12	8	20.51	0	0.00	20.50	8	10,090	0.08%
2024/01/11	7	20.39	2	20.45	20.35	5	10,132	0.05%
2024/01/10	7	20.16	0	0.00	20.20	7	10,106	0.07%
2024/01/09	11	20.94	236	20.83	20.90	-225	9,992	-2.25%	大賣/鉅額交易
2024/01/08	8	22.02	238	21.89	21.90	-230	9,864	-2.33%	大賣/鉅額交易
2024/01/05	29	22.05	609	22.09	22.35	-580	9,784	-5.93%	大賣/鉅額交易
2024/01/04	36	22.32	22	22.23	22.10	14	9,533	0.15%
2024/01/03	8	21.84	8	21.85	21.85	0	8,980	0.00%
2024/01/02	12	21.75	5	21.67	21.35	7	8,884	0.08%
2023/12/29	986	21.09	0	0.00	21.10	986	8,712	11.32%	大買/鉅額交易
2023/12/28	12	21.12	10	21.00	20.90	2	8,674	0.02%
2023/12/27	0	0.00	10	21.45	21.35	-10	8,633	-0.12%
2023/12/26	6	21.11	11	21.15	21.40	-5	8,569	-0.06%
2023/12/25	13	20.83	0	0.00	20.75	13	8,512	0.15%
2023/12/22	12	21.71	11	22.01	21.70	1	8,419	0.01%
2023/12/21	33	21.92	4.1	21.94	22.05	28.9	8,244	0.35%
2023/12/20	0	0.00	10	21.05	21.10	-10	7,851	-0.13%
2023/12/19	16	21.04	11	20.76	20.90	5	7,959	0.06%
2023/12/18	7	20.83	2	21.00	21.15	5	8,042	0.06%
2023/12/15	24	20.88	3	20.90	20.70	21	8,243	0.25%
2023/12/14	17.2	21.03	16	21.00	20.75	1.2	8,290	0.01%
2023/12/13	2	21.65	14	21.79	21.60	-12	8,142	-0.15%
2023/12/12	18	21.76	2	21.80	21.50	16	8,381	0.19%
2023/12/11	5	21.80	16	21.79	21.90	-11	8,306	-0.13%
2023/12/08	28.1	21.90	16	21.84	21.75	12.1	8,115	0.15%
2023/12/07	8	22.26	10	22.18	22.15	-2	7,802	-0.03%
2023/12/06	47.2	22.87	47	22.69	22.90	0.1	7,432	0.00%
2023/12/05	133	23.53	119.6	23.56	23.00	13.4	6,875	0.19%	大買/大賣/
2023/12/04	21	21.82	28	21.94	22.10	-7	5,151	-0.14%
2023/12/01	20	19.65	65	19.80	20.10	-45	4,608	-0.98%
2023/11/30	2.5	18.37	6	18.55	18.30	-3.5	4,029	-0.09%
2023/11/29	3.5	18.42	1	18.20	18.15	2.5	3,949	0.06%
2023/11/28	5	18.74	6	18.54	18.45	-1	3,888	-0.03%
2023/11/27	3	17.87	20	18.18	17.75	-17	3,564	-0.48%
2023/11/24	0	0.00	5	17.60	17.40	-5	3,480	-0.14%
2023/11/23	2	17.50	0	0.00	17.30	2	3,459	0.06%
2023/11/22	0	0.00	17	17.39	17.45	-17	3,462	-0.49%
2023/11/21	3	17.45	2	17.40	17.30	1	3,459	0.03%
2023/11/20	0	0.00	2	17.50	17.40	-2	3,473	-0.06%
2023/11/17	9	17.54	2	17.45	17.55	7	3,483	0.20%
2023/11/16	5	17.10	1	17.25	17.30	4	3,469	0.12%
2023/11/15	0	0.00	2	16.83	16.90	-2	3,480	-0.06%
2023/11/14	1	16.75	3	16.75	16.65	-2	3,616	-0.06%
2023/11/13	0	0.00	8	16.66	16.60	-8	3,613	-0.22%
2023/11/10	7	16.54	1	16.55	16.60	6	3,597	0.17%
2023/11/09	0	0.00	5	16.52	16.45	-5	3,573	-0.14%
2023/11/08	2	16.13	0	0.00	16.05	2	3,552	0.06%
2023/11/07	2	16.08	0	0.00	16.05	2	3,554	0.06%
2023/11/06	1	16.25	10	16.15	16.25	-9	3,561	-0.25%
2023/11/03	1	16.20	1	16.20	16.30	0	3,552	0.00%
2023/11/02	0	0.00	2	15.98	16.00	-2	3,537	-0.06%
2023/11/01	1	15.85	8	15.94	15.80	-7	3,537	-0.20%
2023/10/31	4	16.13	0	0.00	15.90	4	3,523	0.11%
2023/10/26	0	0.00	7	16.36	16.35	-7	3,502	-0.20%
2023/10/25	8	16.58	8	16.46	16.65	0	3,518	0.00%
2023/10/24	5	16.31	2	16.30	16.50	3	3,518	0.09%
2023/10/23	3	16.37	0	0.00	16.30	3	3,507	0.09%
2023/10/20	3	16.68	4	16.75	16.70	-1	3,500	-0.03%
2023/10/19	9	17.09	4	17.00	17.15	5	3,475	0.14%
2023/10/18	2	16.50	6	16.74	16.45	-4	3,383	-0.12%
2023/10/17	16	16.58	0	0.00	16.30	16	3,358	0.48%
2023/10/16	1	16.80	1	16.70	16.70	0	3,337	0.00%
2023/10/13	11	17.27	25	17.23	17.10	-14	3,311	-0.42%
2023/10/12	13	17.35	4	17.36	17.45	9	3,289	0.27%
2023/10/11	24	17.92	9	17.38	17.35	15	3,285	0.46%
2023/10/06	20	17.67	9.2	17.67	17.75	10.8	3,249	0.33%
2023/10/05	6	17.12	5.2	17.18	17.05	0.8	3,127	0.03%
2023/10/04	0	0.00	1	17.20	17.00	-1	3,117	-0.03%
2023/10/03	8	17.28	7	17.12	17.05	1	3,113	0.03%
2023/10/02	3	17.27	8	17.26	17.20	-5	3,099	-0.16%
2023/09/28	19	17.74	12	17.74	17.60	7	3,061	0.23%
2023/09/27	10	17.74	9.1	17.88	17.70	0.9	3,021	0.03%
2023/09/26	3	17.22	1	17.50	17.25	2	2,978	0.07%
2023/09/25	4	17.44	4.5	17.57	17.50	-0.5	2,995	-0.02%
2023/09/22	156	17.98	13	17.83	17.80	143	2,953	4.84%	大買/鉅額交易
2023/09/21	12	18.25	12	18.24	18.20	0	2,788	0.00%
2023/09/20	28	18.32	21.5	18.20	18.25	6.5	2,606	0.25%
2023/09/19	6	17.48	5	17.50	17.40	1	2,207	0.05%
2023/09/18	15	17.21	9	17.19	17.15	6	2,067	0.29%
2023/09/15	40	17.04	45.5	17.23	17.25	-5.5	1,984	-0.28%
2023/09/14	12	16.33	1	16.80	16.25	11	1,588	0.69%
2023/09/12	0.1	15.30	1	15.30	15.25	-0.9	1,480	-0.06%
2023/09/11	0	0.00	2	15.33	15.25	-2	1,486	-0.13%
2023/09/08	5	15.43	8	15.63	15.40	-3	1,492	-0.20%
2023/09/07	1	15.50	4.6	15.50	15.35	-3.6	1,479	-0.24%
2023/09/01	0	0.00	5	15.75	15.65	-5	1,441	-0.35%
2023/08/29	1	15.25	2	15.35	15.40	-1	1,416	-0.07%
2023/08/25	0	0.00	1	15.30	15.30	-1	1,401	-0.07%
2023/08/24	0	0.00	51	15.30	15.35	-51	1,392	-3.66%
2023/08/23	7	15.91	0	0.00	15.70	7	1,366	0.51%
2023/08/22	3	15.92	0	0.00	15.90	3	1,351	0.22%
2023/08/21	1	16.55	1	16.45	16.30	0	1,332	0.00%
2023/08/18	3	16.83	8	16.81	16.85	-5	1,276	-0.39%
2023/08/17	3	15.72	0	0.00	15.75	3	1,127	0.27%
2023/08/14	0.1	15.20	0.3	15.36	15.25	-0.2	1,137	-0.01%
2023/08/11	0.3	16.00	2	15.80	15.80	-1.8	1,138	-0.15%
2023/08/04	0	0.00	3	16.45	16.50	-3	1,151	-0.26%
2023/08/01	5	16.55	5	16.65	16.65	0	1,163	0.00%
2023/07/31	4	16.56	12	16.45	16.45	-8	1,168	-0.68%
2023/07/28	4	16.95	1	17.00	16.75	3	1,160	0.26%
2023/07/27	0	0.00	2	16.58	16.60	-2	1,138	-0.18%
2023/07/24	1.1	16.23	0	0.00	15.85	1.1	1,160	0.09%
2023/07/18	5	16.40	3	16.40	16.35	2	1,213	0.16%
2023/07/17	0	0.00	2	16.50	16.50	-2	1,232	-0.16%
2023/07/14	0	0.00	2	16.50	16.35	-2	1,244	-0.16%
2023/07/13	2	16.43	1.2	16.42	16.20	0.8	1,259	0.06%
2023/07/12	3	16.72	0	0.00	16.80	3	1,253	0.24%
2023/07/11	1	17.30	0	0.00	17.20	1	1,252	0.08%
2023/07/10	2	17.43	0	0.00	17.40	2	1,261	0.16%
2023/07/07	2	17.58	0	0.00	17.65	2	1,272	0.16%
2023/07/06	0	0.00	2	17.90	17.80	-2	1,284	-0.16%
2023/07/05	2	18.05	5	18.08	17.90	-3	1,318	-0.23%
2023/07/04	4	18.23	1	18.45	18.20	3	1,366	0.22%
2023/07/03	7	17.99	2	18.10	18.10	5	1,364	0.37%
2023/06/30	6	17.58	6	17.70	17.65	0	1,322	0.00%
2023/06/29	1	17.50	2	17.40	17.40	-1	1,328	-0.08%
2023/06/28	1	17.55	0	0.00	17.55	1	1,356	0.07%
2023/06/27	0	0.00	1	17.95	17.60	-1	1,382	-0.07%
2023/06/26	2	17.80	0	0.00	17.70	2	1,416	0.14%
2023/06/16	0	0.00	2	18.00	18.00	-2	1,602	-0.12%
2023/06/14	7	17.94	1	18.00	17.95	6	1,693	0.35%
2023/06/13	5	17.70	0	0.00	17.70	5	1,788	0.28%
2023/06/09	0	0.00	2	18.10	18.10	-2	2,007	-0.10%
2023/06/08	5	18.14	0	0.00	18.10	5	2,137	0.23%
2023/06/06	1.1	17.80	0	0.00	17.80	1.1	2,729	0.04%
2023/06/02	5.1	17.61	4	17.70	17.65	1.1	2,952	0.04%
2023/06/01	0	17.65	8	17.65	17.60	-8	3,253	-0.25%
2023/05/30	4	17.80	4	17.65	17.65	0	3,974	0.00%
2023/05/29	0	0.00	1	17.80	17.80	-1	4,304	-0.02%
2023/05/25	14	18.03	0	0.00	17.95	14	4,944	0.28%
2023/05/23	1	18.45	0	0.00	18.40	1	5,015	0.02%
2023/05/22	12	18.48	5	18.50	18.55	7	5,020	0.14%
2023/05/19	1	18.10	0	0.00	18.15	1	5,007	0.02%
2023/05/18	5	18.19	5	18.15	18.10	0	5,011	0.00%
2023/05/17	1	18.10	0	0.00	18.10	1	5,010	0.02%
2023/05/16	0	0.00	1	18.25	18.20	-1	5,019	-0.02%
2023/05/15	1	17.90	2	18.10	18.10	-1	5,055	-0.02%
2023/05/12	3	18.10	0	0.00	18.15	3	5,067	0.06%
2023/05/11	7	18.37	0	0.00	18.20	7	5,064	0.14%
2023/05/09	2	18.23	0	0.00	18.20	2	5,053	0.04%
2023/05/05	5	18.87	0	0.00	18.85	5	5,083	0.10%
2023/05/04	6	18.85	0	0.00	18.70	6	5,101	0.12%
2023/05/02	1	18.95	0	0.00	18.95	1	5,119	0.02%
2023/04/28	0	0.00	1	18.60	18.90	-1	5,114	-0.02%
2023/04/27	3	18.10	0	0.00	18.25	3	5,098	0.06%
2023/04/26	0	0.00	1	18.05	18.30	-1	5,099	-0.02%
2023/04/25	4	18.35	8	18.30	18.30	-4	5,092	-0.08%
2023/04/24	2	18.70	0	0.00	18.75	2	5,089	0.04%
2023/04/21	7	19.05	0	0.00	18.85	7	5,099	0.14%
2023/04/20	7	19.44	8	19.54	19.40	-1	5,081	-0.02%
2023/04/19	3	19.55	0	0.00	19.50	3	5,073	0.06%
2023/04/18	4	19.89	2	19.85	19.80	2	5,073	0.04%
2023/04/14	5	19.75	1.2	20.09	20.00	3.8	5,076	0.07%
2023/04/13	1	19.85	0	0.00	19.85	1	5,060	0.02%
2023/04/12	2	20.10	0	0.00	19.95	2	5,070	0.04%
2023/04/11	2	20.15	2	20.05	20.10	0	5,081	0.00%
2023/04/10	1	20.20	2	20.30	20.15	-1	5,098	-0.02%
2023/04/07	3	20.42	0	0.00	20.40	3	5,159	0.06%
2023/04/06	0	0.00	53	19.62	20.10	-53	5,278	-1.00%
2023/03/31	1	19.60	0	0.00	19.50	1	5,464	0.02%
2023/03/29	15	20.80	1	21.10	20.80	14	6,237	0.22%
2023/03/28	11	20.97	0	0.00	20.90	11	6,335	0.17%
2023/03/27	1	20.90	0	0.00	21.15	1	6,375	0.02%
2023/03/24	10	20.90	1	21.00	20.95	9	6,459	0.14%
2023/03/23	3	20.93	0	0.00	20.90	3	6,468	0.05%
2023/03/22	1	21.65	0	0.00	21.55	1	6,403	0.02%
2023/03/21	5	21.57	0	0.00	21.55	5	6,383	0.08%
2023/03/20	4	21.63	4	21.63	21.55	0	6,354	0.00%
2023/03/17	1	21.60	1	21.60	21.60	0	6,332	0.00%
2023/03/16	2	21.40	16	21.35	21.35	-14	6,262	-0.22%
2023/03/15	36	21.88	18	21.73	21.50	18	6,172	0.29%
2023/03/14	26	21.72	3	21.65	21.75	23	6,067	0.38%
2023/03/13	12	21.74	6	21.68	21.70	6	5,981	0.10%
2023/03/10	25	22.27	8	22.36	22.10	17	5,862	0.29%
2023/03/09	15.1	22.06	6	22.06	22.05	9.1	5,560	0.16%
2023/03/08	55	21.50	5	21.69	21.70	50	5,363	0.93%
2023/03/07	2	21.65	6	21.59	21.75	-4	5,284	-0.08%
2023/03/06	27	21.71	22	21.63	21.65	5	5,180	0.10%
2023/03/03	24	20.92	20.5	21.01	21.05	3.5	4,936	0.07%
2023/03/02	11	20.52	50.6	20.73	20.80	-39.6	4,655	-0.85%
2023/03/01	34.2	19.95	30.2	19.91	20.20	4.1	4,290	0.09%
2023/02/24	26.2	19.79	45	19.88	19.75	-18.9	3,972	-0.47%
2023/02/23	24	19.06	28	18.93	18.80	-4	3,507	-0.11%
2023/02/22	4	18.18	4	18.20	18.05	0	3,349	0.00%
2023/02/21	0	0.00	1	18.05	18.05	-1	3,325	-0.03%
2023/02/20	12	17.55	2	17.55	17.60	10	3,376	0.30%
2023/02/16	4	17.50	2	17.55	17.50	2	3,481	0.06%
2023/02/14	1	17.40	0	0.00	17.45	1	3,580	0.03%
2023/02/13	3	17.48	8	17.38	17.30	-5	3,627	-0.14%
2023/02/10	6	17.91	0	0.00	17.85	6	3,797	0.16%
2023/02/09	6	18.15	2	18.10	18.10	4	3,862	0.10%
2023/02/07	2	18.10	0	0.00	18.15	2	3,886	0.05%
2023/02/03	7	18.34	2	18.38	18.30	5	3,914	0.13%
2023/02/02	3	18.23	12	18.35	18.40	-9	3,892	-0.23%
2023/02/01	4	18.25	0	0.00	18.20	4	3,878	0.10%
2023/01/30	0	18.15	1	17.90	18.05	-1	3,881	-0.03%
2023/01/17	1	17.85	0	0.00	17.90	1	3,880	0.03%
2023/01/16	1	17.65	1	17.65	17.60	0	3,896	0.00%
2023/01/13	1	17.85	0	0.00	17.75	1	3,905	0.03%
2023/01/12	2	17.90	2	17.85	17.85	0	3,916	0.00%
2023/01/11	2	18.25	2	18.05	18.05	0	3,913	0.00%
2023/01/09	5	18.00	0	0.00	18.00	5	3,932	0.13%
2023/01/06	9	18.13	0	0.00	18.05	9	3,944	0.23%
2023/01/05	0	0.00	2	18.35	18.10	-2	3,991	-0.05%
2023/01/04	5	18.23	1	18.25	18.10	4	3,991	0.10%
2023/01/03	1	18.45	0	0.00	18.55	1	3,981	0.03%
2022/12/30	1	18.70	1	18.90	18.70	0	4,010	0.00%
2022/12/29	2	18.55	1	18.70	18.55	1	4,018	0.02%
2022/12/28	2	18.65	1	19.00	18.60	1	4,040	0.02%
2022/12/27	14	19.14	7	18.94	19.00	7	4,072	0.17%
2022/12/26	15	19.43	6	19.39	19.25	9	4,017	0.22%
2022/12/23	7	20.16	23	20.12	20.10	-16	3,879	-0.41%
2022/12/22	26	20.03	29.1	20.30	20.00	-3.1	3,675	-0.08%
2022/12/21	0	0.00	5	18.66	18.85	-5	3,074	-0.16%
2022/12/20	31	18.15	32	18.36	18.05	-1	2,964	-0.03%
2022/12/19	6	18.07	5.2	17.90	17.95	0.8	2,892	0.03%
2022/12/16	4	18.23	2	18.20	18.20	2	2,863	0.07%
2022/12/15	2	17.70	11	17.96	17.95	-9	2,802	-0.32%
2022/12/14	9	17.63	6	17.52	17.50	3	2,853	0.11%
2022/12/13	6	17.77	10	17.92	17.85	-4	2,843	-0.14%
2022/12/12	6	17.77	0	0.00	17.70	6	2,866	0.21%
2022/12/09	5	18.03	17	18.13	18.15	-12	2,888	-0.42%
2022/12/08	6	17.68	3	17.63	17.70	3	2,995	0.10%
2022/12/07	1	18.00	0	0.00	17.65	1	3,037	0.03%
2022/12/06	2	18.35	7	18.36	17.85	-5	3,034	-0.16%
2022/12/05	2	18.35	3	18.40	18.35	-1	3,060	-0.03%
2022/12/02	5	18.39	4	18.58	18.30	1	3,059	0.03%
2022/12/01	7	18.59	24	18.53	18.45	-17	3,063	-0.55%
2022/11/30	14	18.33	35	18.43	18.25	-21	3,197	-0.66%
2022/11/29	24	17.98	49	18.19	18.30	-25	3,174	-0.79%
2022/11/28	36	17.98	27	18.17	18.10	9	3,176	0.28%
2022/11/25	43	18.21	35	18.32	18.10	8	3,175	0.25%
2022/11/24	33	18.00	13	18.19	18.05	20	3,130	0.64%
2022/11/23	44	17.88	46	18.06	18.10	-2	3,101	-0.06%
2022/11/22	2	17.70	0	0.00	17.65	2	3,085	0.06%
2022/11/21	1	17.60	1	17.65	17.65	0	3,089	0.00%
2022/11/18	16	17.90	23	17.92	17.60	-7	3,090	-0.23%
2022/11/17	19	17.97	2	17.90	17.95	17	3,078	0.55%
2022/11/16	13	18.05	9	18.03	17.90	4	3,076	0.13%
2022/11/15	2	17.85	1	17.70	17.85	1	3,021	0.03%
2022/11/14	2	17.70	1	17.65	17.80	1	3,031	0.03%
2022/11/11	4	17.58	4	17.73	17.35	0	3,064	0.00%
2022/11/10	19	17.52	9	17.43	17.40	10	3,050	0.33%
2022/11/09	2	17.43	4	17.31	17.60	-2	3,042	-0.07%
2022/11/08	16	17.43	24	17.54	17.50	-8	3,046	-0.26%
2022/11/07	4	16.38	13.1	16.50	16.50	-9.1	2,935	-0.31%
2022/11/04	0	0.00	27	14.75	15.00	-27	2,991	-0.90%
2022/11/02	5	14.83	2	14.90	14.80	3	3,047	0.10%
2022/11/01	0	0.00	2	14.43	14.50	-2	3,050	-0.07%
2022/10/31	2	14.55	0	0.00	14.45	2	3,061	0.07%
2022/10/28	1	14.70	0	0.00	14.55	1	3,067	0.03%
2022/10/27	1	14.90	0	0.00	14.95	1	3,075	0.03%
2022/10/26	1	14.85	0	0.00	14.75	1	3,088	0.03%
2022/10/25	1	14.90	0	0.00	14.90	1	3,109	0.03%
2022/10/24	0	0.00	2	15.05	15.05	-2	3,133	-0.06%
2022/10/21	2	14.90	0	0.00	14.60	2	3,129	0.06%
2022/10/19	0	0.00	20	15.71	15.50	-20	3,139	-0.64%
2022/10/18	20	15.44	0	0.00	15.45	20	3,149	0.64%
2022/10/17	2	14.73	1	14.80	15.15	1	3,188	0.03%
2022/10/14	2	15.30	1	15.40	15.50	1	3,336	0.03%
2022/10/13	43	14.85	2	15.45	14.55	41	3,363	1.22%
2022/10/12	8	16.10	8	16.26	16.10	0	3,388	0.00%
2022/10/11	8	16.71	12	16.75	16.50	-4	3,391	-0.12%
2022/10/07	0	0.00	16	17.39	17.60	-16	3,382	-0.47%
2022/10/06	0	0.00	14	17.18	17.25	-14	3,372	-0.42%
2022/10/05	41	17.24	10	17.41	16.90	31	3,360	0.92%
2022/10/04	4	16.85	21	17.00	17.05	-17	3,341	-0.51%
2022/10/03	5	15.81	10	16.02	16.05	-5	3,326	-0.15%
2022/09/30	5	15.35	5	15.47	15.65	0	3,322	0.00%
2022/09/29	14	15.99	6	15.84	15.60	8	3,303	0.24%
2022/09/28	6	17.24	6	16.92	15.90	0	3,291	0.00%
2022/09/27	0	0.00	23	17.58	17.60	-23	3,261	-0.71%
2022/09/26	0	0.00	21	18.15	17.55	-21	3,292	-0.64%
2022/09/23	8	18.56	22	18.53	18.40	-14	3,303	-0.42%
2022/09/22	9	18.53	23	18.50	18.40	-14	3,301	-0.42%
2022/09/21	29	18.58	16	18.67	18.50	13	3,271	0.40%
2022/09/20	7	18.16	3	18.48	18.05	4	3,239	0.12%
2022/09/19	71	18.58	56	18.23	18.05	15	3,312	0.45%
2022/09/16	7	18.49	23.4	18.87	18.95	-16.4	3,334	-0.49%
2022/09/15	9	18.81	6	19.03	18.65	3	3,356	0.09%
2022/09/14	2	18.23	3	18.32	18.35	-1	3,301	-0.03%
2022/09/13	1	18.30	10	18.37	18.20	-9	3,287	-0.27%
2022/09/12	5	18.44	18	18.51	18.30	-13	3,354	-0.39%
2022/09/08	10	18.15	12	18.20	18.15	-2	3,353	-0.06%
2022/09/07	13	18.15	4	18.15	18.10	9	3,390	0.27%
2022/09/06	21	18.29	19.9	18.31	18.25	1.1	3,390	0.03%
2022/09/05	5	18.85	0	0.00	18.65	5	3,227	0.15%
2022/09/02	5	18.87	2	18.70	18.80	3	3,239	0.09%
2022/09/01	1	19.35	0	0.00	19.30	1	3,260	0.03%
2022/08/31	4	19.78	1	19.65	19.80	3	3,341	0.09%
2022/08/30	20	19.80	4	19.80	19.75	16	3,418	0.47%
2022/08/29	10.6	19.82	2	19.95	19.75	8.6	3,462	0.25%
2022/08/26	1	20.20	1	20.45	20.45	0	3,665	0.00%
2022/08/25	10	20.27	0	0.00	20.20	10	3,735	0.27%
2022/08/24	7	20.43	6	20.33	20.20	1	3,797	0.03%
2022/08/23	35	20.44	7	20.36	20.40	28	3,882	0.72%
2022/08/22	19	20.76	1	20.70	20.75	18	3,942	0.46%
2022/08/19	25	21.40	0	0.00	21.30	25	4,037	0.62%
2022/08/18	9	21.62	9	21.78	21.60	0	4,197	0.00%
2022/08/17	2	21.30	4	21.39	21.30	-2	4,486	-0.04%
2022/08/16	12	21.22	1	21.10	21.00	11	5,185	0.21%
2022/08/15	1	20.75	5	21.09	21.40	-4	5,704	-0.07%
2022/08/12	16	20.87	1	20.90	21.00	15	5,737	0.26%
2022/08/11	8	21.39	1	21.75	21.10	7	5,705	0.12%
2022/08/10	3	22.00	6	22.32	22.25	-3	5,615	-0.05%
2022/08/09	3	21.77	0	0.00	21.70	3	5,630	0.05%
2022/08/08	3	21.33	2	21.45	21.45	1	5,819	0.02%
2022/08/05	0	0.00	2	21.15	21.15	-2	5,949	-0.03%
2022/08/04	1	20.45	0	0.00	20.65	1	6,032	0.02%
2022/08/03	0	0.00	4	20.73	20.70	-4	6,153	-0.07%
2022/08/02	0	0.00	2	21.00	20.95	-2	6,499	-0.03%
2022/08/01	2	21.48	11	21.23	21.45	-9	6,823	-0.13%
2022/07/29	2	21.40	0	0.00	21.20	2	6,887	0.03%
2022/07/28	0	0.00	6	20.85	21.00	-6	6,925	-0.09%
2022/07/27	0	0.00	1	21.00	21.00	-1	7,057	-0.01%
2022/07/26	2	20.60	0	0.00	20.55	2	7,094	0.03%
2022/07/25	0	0.00	2	20.90	20.85	-2	7,224	-0.03%
2022/07/22	5	21.23	6	21.47	21.30	-1	7,252	-0.01%
2022/07/21	11	21.37	6	21.38	21.45	5	7,275	0.07%
2022/07/20	5	20.85	5	20.97	20.55	0	7,172	0.00%
2022/07/19	6	20.78	3	20.97	20.75	3	7,213	0.04%
2022/07/18	2	20.25	4	20.25	20.30	-2	7,394	-0.03%
2022/07/15	3	20.22	0	0.00	19.85	3	7,874	0.04%
2022/07/14	4	20.11	1	20.35	20.30	3	8,433	0.04%
2022/07/13	1	20.10	0	0.00	19.90	1	8,516	0.01%
2022/07/12	1	19.90	26	19.42	19.50	-25	8,568	-0.29%
2022/07/11	5	20.58	5	20.67	20.75	0	8,775	0.00%
2022/07/08	7	20.44	11	20.03	20.25	-4	8,746	-0.05%
2022/07/06	13	19.53	1	19.85	19.25	12	8,701	0.14%
2022/07/05	10	19.30	2	19.80	19.80	8	8,673	0.09%
2022/07/04	6	18.90	5	18.94	18.95	1	8,633	0.01%
2022/07/01	11	19.25	0	0.00	18.35	11	8,597	0.13%
2022/06/30	7	20.44	1	20.70	20.35	6	8,528	0.07%
2022/06/29	1	21.25	2	21.15	21.15	-1	8,509	-0.01%
2022/06/27	1	22.55	1	22.75	22.65	0	8,445	0.00%
2022/06/24	2	21.10	4	21.15	21.10	-2	8,368	-0.02%
2022/06/23	3	20.70	6	20.68	20.45	-3	8,331	-0.04%
2022/06/22	3	21.97	4	22.46	21.15	-1	8,286	-0.01%
2022/06/21	6	22.38	3	22.38	22.60	3	8,228	0.04%
2022/06/20	4	22.59	6	22.00	21.85	-2	8,209	-0.02%
2022/06/17	2	24.50	4	24.31	24.50	-2	8,150	-0.02%
2022/06/16	4	25.55	1	26.05	24.70	3	8,116	0.04%
2022/06/15	1	25.95	0	0.00	25.80	1	8,090	0.01%
2022/06/14	3	25.65	2	26.28	26.20	1	8,101	0.01%
2022/06/13	4	26.34	1	26.20	26.20	3	8,125	0.04%
2022/06/10	5	26.91	1	26.85	27.10	4	8,179	0.05%
2022/06/09	6	27.38	6	27.90	27.25	0	8,272	0.00%
2022/06/08	1	28.20	0	0.00	28.20	1	8,387	0.01%
2022/06/07	2.5	28.09	2	28.10	27.95	0.5	8,951	0.01%
2022/06/06	27	28.65	21	28.32	27.85	6	9,080	0.07%
2022/06/02	11	28.15	8	28.13	28.10	3	8,915	0.03%
2022/06/01	7	28.11	1	28.10	27.80	6	8,917	0.07%
2022/05/31	14	27.92	12	27.70	27.60	2	8,966	0.02%
2022/05/30	1	28.10	3	27.90	27.85	-2	8,944	-0.02%
2022/05/27	16	27.76	19	27.96	27.95	-3	8,946	-0.03%
2022/05/26	17	27.85	16	28.05	27.55	1	8,873	0.01%
2022/05/25	26	28.65	25	28.41	28.10	1	8,844	0.01%
2022/05/24	49	28.91	33	29.16	27.95	16	8,682	0.18%
2022/05/23	16.5	28.38	52	28.90	29.20	-35.5	8,198	-0.43%
2022/05/20	3	26.88	6	27.28	26.55	-3	7,780	-0.04%
2022/05/19	7	26.40	4	26.40	26.50	3	8,350	0.04%
2022/05/18	6	27.31	6	27.20	27.10	0	8,610	0.00%
2022/05/17	4	27.59	2	27.15	27.00	2	8,591	0.02%
2022/05/16	13	27.57	5	27.20	27.85	8	8,537	0.09%
2022/05/13	1	28.15	12	27.66	27.90	-11	8,370	-0.13%
2022/05/12	7	27.32	4	26.78	26.40	3	8,236	0.04%
2022/05/11	2	27.65	5	27.67	27.60	-3	8,146	-0.04%
2022/05/10	8	28.36	8	28.11	28.30	0	8,051	0.00%
2022/05/09	10	28.27	8	28.41	27.50	2	7,716	0.03%
2022/05/06	5	27.05	1.5	27.20	27.25	3.5	7,472	0.05%
2022/05/05	9	26.79	8	26.79	26.85	1	7,419	0.01%
2022/05/04	4	26.95	108	26.90	26.65	-104	7,360	-1.41%	大賣/鉅額交易
2022/05/03	9	26.27	16	26.17	26.25	-7	7,223	-0.10%
2022/04/29	21	26.74	16	26.96	26.60	5	7,176	0.07%
2022/04/28	0	0.00	2	25.83	25.40	-2	7,045	-0.03%
2022/04/27	5	25.56	1	25.50	25.70	4	7,001	0.06%
2022/04/26	115	25.75	2	25.25	25.25	113	6,929	1.63%	大買/鉅額交易
2022/04/25	3	26.83	4	26.20	26.15	-1	6,858	-0.01%
2022/04/22	7	27.61	12	27.97	27.90	-5	6,767	-0.07%
2022/04/21	14	27.75	48.4	27.89	27.50	-34.4	6,514	-0.53%
2022/04/20	25.4	27.75	133	28.49	27.25	-107.6	6,020	-1.79%	大賣/鉅額交易
2022/04/19	18	26.47	2.1	26.65	26.00	15.9	5,455	0.29%
2022/04/18	13	26.19	3	25.95	26.00	10	5,365	0.19%
2022/04/15	17	26.93	9	26.47	26.65	8	5,301	0.15%
2022/04/14	1	25.40	2	25.35	25.35	-1	5,080	-0.02%
2022/04/13	2	25.20	1	25.20	25.20	1	5,070	0.02%
2022/04/12	4	24.78	1	24.55	24.65	3	5,074	0.06%
2022/04/11	2	25.10	2	25.10	25.00	0	5,079	0.00%
2022/04/08	1	25.10	1	25.30	25.20	0	5,085	0.00%
2022/04/07	1	25.30	1	25.20	24.70	0	5,089	0.00%
2022/04/01	5	25.37	1	25.25	25.45	4	5,125	0.08%
2022/03/31	0	0.00	5	25.05	25.00	-5	5,132	-0.10%
2022/03/30	2	25.25	0	0.00	25.30	2	5,144	0.04%
2022/03/29	1	25.80	4	25.63	25.30	-3	5,158	-0.06%
2022/03/28	3	25.43	3	25.35	25.45	0	5,186	0.00%
2022/03/24	0	0.00	4	25.69	25.60	-4	5,269	-0.08%
2022/03/23	3	25.85	0	0.00	25.75	3	5,429	0.06%
2022/03/22	5	25.80	0	0.00	25.70	5	5,475	0.09%
2022/03/21	3	25.90	5	26.05	26.00	-2	5,524	-0.04%
2022/03/18	3	25.78	1	25.65	25.85	2	5,585	0.04%
2022/03/17	0	0.00	3	26.25	26.25	-3	5,616	-0.05%
2022/03/16	104	25.81	4	26.00	25.75	100	5,666	1.76%	大買/
2022/03/15	6	26.65	2	26.53	26.40	4	5,739	0.07%
2022/03/14	11	27.75	8	27.67	27.40	3	6,009	0.05%
2022/03/11	10	27.77	107	27.61	27.75	-97	6,107	-1.59%	大賣/
2022/03/10	32	27.96	34	28.04	27.45	-2	6,342	-0.03%
2022/03/09	6	26.57	7	26.30	26.85	-1	6,248	-0.02%
2022/03/08	0	0.00	7	25.73	24.45	-7	6,561	-0.11%
2022/03/07	18	26.54	6	26.82	26.15	12	6,698	0.18%
2022/03/04	9	26.95	8	27.28	26.80	1	6,676	0.01%
2022/03/03	2	26.98	5	27.06	26.90	-3	6,587	-0.05%
2022/03/02	21	26.83	49	27.24	26.65	-28	6,562	-0.43%
2022/02/25	16	26.83	1	27.00	26.45	15	6,516	0.23%
2022/02/24	54	26.87	11	26.66	25.95	43	6,378	0.67%
2022/02/23	3	27.42	11	27.25	26.80	-8	6,187	-0.13%
2022/02/22	14	26.09	1	25.55	25.55	13	5,976	0.22%
2022/02/21	121	28.49	225	28.11	27.10	-104	5,867	-1.77%	大買/大賣/鉅額交易
2022/02/18	30	26.95	28	27.06	27.40	2	5,266	0.04%
2022/02/17	62	25.04	2	25.30	24.95	60	5,037	1.19%
2022/02/16	10	25.10	4	24.81	24.95	6	5,052	0.12%
2022/02/10	0	0.00	5	24.85	24.70	-5	5,257	-0.10%
2022/02/09	2	24.53	5	24.64	24.75	-3	5,303	-0.06%
2022/02/08	9	24.89	11	24.92	24.60	-2	5,335	-0.04%
2022/02/07	38	23.90	10	24.15	24.25	28	5,404	0.52%
2022/01/26	1	22.40	2	22.30	22.05	-1	5,650	-0.02%
2022/01/25	10	22.19	51	22.15	22.00	-41	5,778	-0.71%
2022/01/24	5	22.60	1	22.65	22.70	4	5,852	0.07%
2022/01/21	3	23.45	2	23.25	23.20	1	5,981	0.02%
2022/01/20	0	0.00	11	23.86	23.90	-11	6,069	-0.18%
2022/01/19	0	0.00	2	23.90	23.90	-2	6,149	-0.03%
2022/01/18	0	0.00	3	24.28	24.20	-3	6,226	-0.05%
2022/01/17	10	24.15	5	24.30	24.30	5	6,337	0.08%
2022/01/14	1	23.90	20	24.17	24.10	-19	6,426	-0.30%
2022/01/13	1	24.65	0	0.00	24.45	1	6,469	0.02%
2022/01/12	2	24.50	33	24.74	24.45	-31	6,557	-0.47%
2022/01/10	1	25.30	0	0.00	25.20	1	6,752	0.01%
2022/01/07	10	25.80	11	25.45	25.40	-1	6,812	-0.01%
2022/01/06	3	26.00	3	26.10	25.95	0	6,900	0.00%
2022/01/05	1	26.00	0	0.00	26.00	1	6,984	0.01%
2022/01/04	6	25.99	0	0.00	26.25	6	7,077	0.08%
2022/01/03	11	25.97	2	26.03	26.00	9	7,288	0.12%
2021/12/30	0	0.00	1	26.40	26.50	-1	7,486	-0.01%
2021/12/28	1	26.85	0	0.00	26.55	1	7,705	0.01%
2021/12/27	11	26.85	1	27.00	26.55	10	7,914	0.13%
2021/12/24	2	26.98	0	0.00	26.85	2	8,147	0.02%
2021/12/23	33	27.20	0	0.00	27.05	33	8,444	0.39%
2021/12/22	2	27.75	5	27.40	27.20	-3	8,728	-0.03%
2021/12/21	3	27.63	7	27.49	27.70	-4	8,795	-0.05%
2021/12/20	2	27.40	3	27.22	27.20	-1	8,831	-0.01%
2021/12/17	5	28.11	18	28.21	27.30	-13	9,031	-0.14%
2021/12/16	5	27.21	0	0.00	27.00	5	9,003	0.06%
2021/12/15	27	27.10	10.1	27.22	27.45	16.9	9,032	0.19%
2021/12/14	15	26.66	8	27.21	26.40	7	9,131	0.08%
2021/12/13	10	27.81	13	27.95	27.55	-3	9,190	-0.03%
2021/12/10	24	27.73	17	28.10	27.70	7	9,365	0.07%
2021/12/09	27	28.08	7	28.10	28.55	20	9,744	0.21%
2021/12/08	44	29.53	68	28.84	28.70	-24	10,493	-0.23%
2021/12/07	22	28.49	17	28.64	28.60	5	10,467	0.05%
2021/12/06	28	28.75	35	28.65	28.05	-7	10,500	-0.07%
2021/12/03	137	27.90	185	27.52	27.85	-48	10,798	-0.44%	大買/大賣/
2021/12/02	16	27.18	43	27.27	27.70	-27	11,084	-0.24%
2021/12/01	10	25.41	6	25.71	25.20	4	10,766	0.04%
2021/11/30	10	24.80	2	25.15	25.15	8	10,804	0.07%
2021/11/29	14	24.23	0	0.00	23.95	14	11,090	0.13%
2021/11/26	14	24.18	5	24.00	24.00	9	11,341	0.08%
2021/11/25	2	25.23	0	0.00	25.10	2	11,937	0.02%
2021/11/24	3	24.78	6	25.19	25.10	-3	12,170	-0.02%
2021/11/23	4	24.83	1	25.00	24.60	3	12,260	0.02%
2021/11/22	21	24.58	1	24.55	24.55	20	12,503	0.16%
2021/11/19	0	0.00	10	24.70	24.10	-10	12,922	-0.08%
2021/11/18	0	0.00	14.6	24.60	24.65	-14.6	14,116	-0.10%
2021/11/17	2	24.40	0.1	24.50	24.40	1.9	14,350	0.01%
2021/11/16	6	25.31	6.1	25.11	25.20	-0.1	14,757	0.00%
2021/11/15	11	24.51	4	24.58	24.55	7	15,150	0.05%
2021/11/12	1	24.65	11	24.37	24.55	-10	15,423	-0.06%
2021/11/11	5	25.05	0	0.00	24.15	5	15,475	0.03%
2021/11/09	13	25.11	2	25.40	25.25	11	15,539	0.07%
2021/11/08	2	25.13	3	25.40	25.60	-1	15,507	-0.01%
2021/11/05	2	24.93	13.1	24.72	24.70	-11.1	15,570	-0.07%
2021/11/04	16	25.03	7	25.19	24.95	9	15,748	0.06%
2021/11/03	5	24.97	5	25.19	25.00	0	16,000	0.00%
2021/11/02	20	24.48	1	24.60	24.10	19	16,119	0.12%
2021/11/01	8	23.87	3	23.92	23.85	5	16,160	0.03%
2021/10/29	17	23.51	10	23.75	24.00	7	16,394	0.04%
2021/10/28	8	23.56	4	23.40	23.15	4	16,348	0.02%
2021/10/27	1	23.30	1	23.60	23.10	0	16,437	0.00%
2021/10/26	9	24.14	0	0.00	24.15	9	16,674	0.05%
2021/10/25	7	24.68	6	24.57	24.55	1	17,640	0.01%
2021/10/22	6	24.15	1	23.90	23.90	5	18,384	0.03%
2021/10/21	6	25.36	9	25.44	25.10	-3	18,581	-0.02%
2021/10/20	7	25.74	4	25.14	25.05	3	18,885	0.02%
2021/10/19	4	25.31	6	25.56	25.30	-2	19,323	-0.01%
2021/10/18	21	24.91	10	25.25	25.60	11	19,533	0.06%
2021/10/15	21	26.91	13	26.77	26.60	8	19,614	0.04%
2021/10/14	8	27.25	46	26.80	26.95	-38	19,720	-0.19%
2021/10/13	11	27.23	11	27.09	26.90	0	19,826	0.00%
2021/10/12	28	27.42	4	27.33	27.15	24	20,621	0.12%
2021/10/08	14.1	29.37	11	29.24	29.05	3.1	21,043	0.01%
2021/10/07	22	28.84	16	28.86	28.75	6	21,240	0.03%
2021/10/06	22.1	27.09	6	27.08	26.85	16.1	21,310	0.08%
2021/10/05	6.1	27.60	28	27.49	28.05	-21.9	21,796	-0.10%
2021/10/04	20	28.41	12.7	28.51	27.40	7.3	22,851	0.03%
2021/10/01	17	29.86	7	30.70	29.45	10	23,762	0.04%
2021/09/30	15	32.39	37	32.21	32.30	-22	23,665	-0.09%
2021/09/29	14	31.61	12	31.50	30.70	2	23,390	0.01%
2021/09/28	26.5	31.15	1	30.90	30.90	25.5	23,142	0.11%
2021/09/27	12	32.11	19	32.00	32.15	-7	23,091	-0.03%
2021/09/24	32	32.22	12	32.28	31.80	20	23,066	0.09%
2021/09/23	32	31.85	34	31.63	31.25	-2	22,904	-0.01%
2021/09/22	6	31.24	4	31.33	30.80	2	22,879	0.01%
2021/09/17	7	31.86	7	32.26	31.90	0	22,903	0.00%
2021/09/16	21.1	32.01	3	32.33	31.55	18.1	22,926	0.08%
2021/09/15	14	32.94	15	33.03	32.90	-1	23,064	0.00%
2021/09/14	39.5	33.65	17	33.91	33.25	22.5	22,983	0.10%
2021/09/13	20	34.86	33.1	34.60	34.00	-13.1	22,752	-0.06%
2021/09/10	4	32.95	18	33.27	32.90	-14	21,908	-0.06%
2021/09/09	32	33.01	1	32.75	33.20	31	21,731	0.14%
2021/09/08	29	32.04	31	32.97	33.50	-2	23,027	-0.01%
2021/09/07	35	32.47	104	32.89	33.00	-69	23,003	-0.30%	大賣/
2021/09/06	33	31.65	17	31.95	30.45	16	23,214	0.07%
2021/09/03	18	32.48	7	32.33	32.50	11	24,103	0.05%
2021/09/02	21	32.48	37	32.36	32.35	-16	24,588	-0.07%
2021/09/01	33	32.40	20	32.18	32.15	13	25,642	0.05%
2021/08/31	68	33.41	69	33.61	33.70	-1	25,473	0.00%
2021/08/30	8	33.29	13	33.22	32.25	-5	24,929	-0.02%
2021/08/27	10	32.22	43	32.04	31.60	-33	24,753	-0.13%
2021/08/26	25	33.44	12	33.27	32.90	13	24,819	0.05%
2021/08/25	43.3	32.67	31	32.80	33.00	12.3	24,933	0.05%
2021/08/24	126.3	34.19	79	34.45	33.05	47.3	24,684	0.19%	大買/
2021/08/23	3	32.37	8	32.96	33.05	-5	23,856	-0.02%
2021/08/20	34	28.71	49	29.30	30.05	-15	23,897	-0.06%
2021/08/19	39	28.49	31	28.44	27.35	8	23,541	0.03%
2021/08/18	6	26.73	6.5	26.75	27.85	-0.5	23,196	0.00%
2021/08/17	1	27.00	4.5	26.94	25.35	-3.5	23,060	-0.02%
2021/08/16	7	27.15	16	26.83	26.50	-9	23,221	-0.04%
2021/08/13	0	0.00	1	29.50	28.50	-1	23,251	0.00%
2021/08/12	5	29.25	2	29.20	29.20	3	23,335	0.01%
2021/08/11	2.5	29.42	28	29.14	28.90	-25.5	23,456	-0.11%
2021/08/10	10	30.30	3.2	30.72	29.85	6.8	23,446	0.03%
2021/08/09	56	31.11	38	30.78	30.15	18	23,309	0.08%
2021/08/06	21.5	30.53	27	30.01	29.45	-5.5	23,042	-0.02%
2021/08/05	19	29.47	2	28.90	28.95	17	22,776	0.07%
2021/08/04	59	28.65	16	29.18	28.90	43	22,761	0.19%
2021/08/03	15	30.50	21	30.32	30.05	-6	23,116	-0.03%
2021/08/02	18	31.16	13	30.90	30.50	5	23,529	0.02%
2021/07/30	54	31.91	63	30.70	31.00	-9	23,436	-0.04%
2021/07/29	75	32.67	50	32.06	32.45	25	23,153	0.11%
2021/07/28	62	30.53	104	30.73	31.35	-42	22,183	-0.19%	大賣/
2021/07/27	29	29.24	20	29.88	28.50	9	21,414	0.04%
2021/07/26	22.2	30.61	23	30.61	30.25	-0.8	21,253	0.00%
2021/07/23	28	30.82	112	30.77	31.90	-84	20,960	-0.40%	大賣/
2021/07/22	25.2	28.73	15	29.10	29.00	10.2	20,555	0.05%
2021/07/21	14	31.86	14	31.58	29.80	0	20,412	0.00%
2021/07/20	7	32.14	10	32.36	32.05	-3	20,319	-0.01%
2021/07/19	26	34.54	7	34.75	33.80	19	20,362	0.09%
2021/07/16	46	36.14	48.8	36.24	34.80	-2.8	20,887	-0.01%
2021/07/15	30	34.77	16	35.06	35.25	14	20,726	0.07%
2021/07/14	29	34.27	46	33.05	32.05	-17	21,201	-0.08%
2021/07/13	14.1	36.91	5	37.91	35.60	9.1	21,217	0.04%
2021/07/12	19	40.92	19	41.56	39.55	0	21,293	0.00%
2021/07/09	46.3	41.92	24	42.28	40.00	22.3	20,811	0.11%
2021/07/08	79	39.55	109	40.04	41.35	-30	19,922	-0.15%	大賣/
2021/07/07	9	35.87	18.8	38.40	37.60	-9.8	19,305	-0.05%
2021/07/06	2	34.60	2	34.50	35.05	0	19,262	0.00%
2021/07/05	5.2	32.45	3	35.20	33.30	2.2	19,297	0.01%
2021/07/02	8	36.02	5	36.40	35.40	3	19,326	0.02%
2021/07/01	31	37.53	11	38.35	37.85	20	19,436	0.10%
2021/06/30	4	36.08	8	36.14	36.40	-4	19,444	-0.02%
2021/06/29	13	35.26	22.5	36.97	35.00	-9.5	19,439	-0.05%
2021/06/28	24	34.64	2	35.80	36.30	22	19,411	0.11%
2021/06/25	8.1	33.25	20	33.00	33.00	-11.9	19,369	-0.06%
2021/06/24	10	36.60	26.2	33.78	34.55	-16.2	19,282	-0.08%
2021/06/23	19.6	37.16	2	37.15	37.15	17.6	19,153	0.09%
2021/06/22	18.6	41.21	27.1	41.12	41.25	-8.5	19,160	-0.04%
2021/06/21	10	37.50	5	37.50	37.50	5	19,106	0.03%
2021/06/18	10	32.55	10	33.14	34.10	0	19,389	0.00%
2021/06/17	133.1	30.18	91	30.63	31.00	42.1	19,871	0.21%	大買/
2021/06/16	48	27.91	28	28.11	28.20	20	19,013	0.11%
2021/06/15	46.2	24.61	29.8	25.37	25.65	16.4	18,641	0.09%
2021/06/11	28	22.50	56	23.06	23.35	-28	17,675	-0.16%
2021/06/09	52	21.97	104.4	22.17	22.35	-52.4	16,546	-0.32%	大賣/
2021/06/08	1	19.45	16	20.07	20.35	-15	15,158	-0.10%
2021/06/07	5	18.58	0	0.00	18.50	5	15,091	0.03%
2021/06/04	9	19.51	10	19.85	19.05	-1	15,005	-0.01%
2021/06/03	10	20.23	11	20.58	19.95	-1	14,947	-0.01%
2021/06/02	29	20.18	14	20.36	20.30	15	14,969	0.10%
2021/06/01	5	19.08	5	19.67	19.70	0	14,676	0.00%
2021/05/31	16	19.66	12	19.38	18.45	4	14,507	0.03%
2021/05/28	4	18.28	11	18.35	18.85	-7	14,133	-0.05%
2021/05/27	8	17.28	8	17.40	17.15	0	13,891	0.00%
2021/05/26	21	17.04	18	17.06	17.10	3	13,821	0.02%
2021/05/25	23	16.74	9	16.21	16.95	14	13,716	0.10%
2021/05/24	12	17.64	9	17.73	17.15	3	13,648	0.02%
2021/05/21	18	16.31	12	16.93	16.95	6	13,423	0.04%
2021/05/20	5	17.12	9	16.40	15.80	-4	13,378	-0.03%
2021/05/19	11	17.16	2	17.15	16.95	9	13,339	0.07%
2021/05/18	6	15.33	11	15.73	15.95	-5	13,434	-0.04%
2021/05/17	8	14.56	10	14.66	14.50	-2	13,322	-0.02%
2021/05/14	8	16.45	37	16.46	16.10	-29	13,232	-0.22%
2021/05/13	43	18.47	3	18.20	17.85	40	13,086	0.31%
2021/05/12	8	19.91	13	20.02	19.80	-5	12,976	-0.04%
2021/05/11	24	23.56	32	22.49	21.95	-8	12,889	-0.06%
2021/05/10	32	22.51	47	22.49	23.25	-15	12,250	-0.12%
2021/05/07	4	19.81	21	20.58	21.15	-17	11,763	-0.14%
2021/05/06	11	19.59	0	0.00	19.25	11	11,713	0.09%
2021/05/05	2	20.00	10	19.45	19.50	-8	11,686	-0.07%
2021/05/04	11	20.12	5	20.00	19.10	6	11,642	0.05%
2021/05/03	0	0.00	27	21.93	21.20	-27	11,680	-0.23%
2021/04/29	17	20.43	2	20.85	20.80	15	11,594	0.13%
2021/04/28	20	20.53	16	20.44	20.10	4	11,590	0.03%
2021/04/27	1	21.80	7	21.88	21.60	-6	11,524	-0.05%
2021/04/26	17	20.73	16	21.83	22.00	1	11,446	0.01%
2021/04/23	34	19.99	24	19.80	20.00	10	11,367	0.09%
2021/04/22	67	22.18	38.2	22.39	21.65	28.8	11,256	0.26%
2021/04/21	51	20.56	122.2	20.89	20.90	-71.2	10,628	-0.67%	大賣/
2021/04/20	45	18.83	69.1	18.62	19.00	-24.1	9,946	-0.24%
2021/04/19	34	16.85	23	16.86	17.30	11	9,070	0.12%
2021/04/16	20	14.94	333	14.74	15.75	-313	8,838	-3.54%	大賣/鉅額交易
2021/04/15	11	14.58	8	14.65	14.50	3	8,600	0.03%
2021/04/14	22	14.75	24	14.95	14.70	-2	8,690	-0.02%
2021/04/13	43	14.50	42	14.68	14.40	1	8,508	0.01%
2021/04/12	7	14.04	17	14.09	13.90	-10	8,109	-0.12%
2021/04/09	12	13.59	8	13.83	13.55	4	8,374	0.05%
2021/04/08	10	14.16	2	14.00	14.00	8	8,624	0.09%
2021/04/07	12	13.95	19	14.15	14.15	-7	8,794	-0.08%
2021/04/06	3	13.78	1	13.90	13.85	2	9,491	0.02%
2021/04/01	96	13.89	5	13.68	13.65	91	9,616	0.95%
2021/03/31	10	13.80	4	13.40	13.65	6	9,882	0.06%
2021/03/30	6	13.62	4	13.55	13.35	2	9,883	0.02%
2021/03/29	13	13.95	29	14.11	13.70	-16	9,934	-0.16%
2021/03/26	15	13.85	7	13.81	13.75	8	10,262	0.08%
2021/03/25	5	13.10	0	0.00	13.10	5	10,504	0.05%
2021/03/24	19	13.68	35	13.64	13.55	-16	10,669	-0.15%
2021/03/23	14.1	14.51	15	14.58	14.20	-0.9	10,514	-0.01%
2021/03/22	226	15.26	15	15.25	15.75	211	10,228	2.06%	大買/鉅額交易
2021/03/19	44	14.66	56	14.59	14.65	-12	9,699	-0.12%
2021/03/18	0	0.00	6	13.18	13.50	-6	9,048	-0.07%
2021/03/17	3	12.90	6	12.82	12.70	-3	8,743	-0.03%
2021/03/16	10	13.13	38	13.05	13.00	-28	8,728	-0.32%
2021/03/15	12	12.33	50	12.32	12.75	-38	8,641	-0.44%
2021/03/12	2	11.60	1	11.70	11.60	1	8,526	0.01%
2021/03/11	15	11.48	0	0.00	11.45	15	8,519	0.18%
2021/03/09	1	11.75	0	0.00	11.70	1	8,488	0.01%
2021/03/08	10	11.60	34	12.07	11.60	-24	8,463	-0.28%
2021/03/05	0	0.00	3	11.80	11.60	-3	8,269	-0.04%
2021/03/04	0	0.00	22	11.40	11.40	-22	8,234	-0.27%
2021/03/03	1	11.35	2	11.40	11.25	-1	8,278	-0.01%
2021/03/02	6	11.14	1	11.40	11.15	5	8,344	0.06%
2021/02/26	9	11.80	6	11.88	11.80	3	8,292	0.04%
2021/02/25	32	11.70	10	11.65	11.65	22	8,257	0.27%
2021/02/24	44	11.83	12	11.62	11.65	32	8,230	0.39%
2021/02/23	0.9	11.60	23	11.51	11.60	-22.1	8,123	-0.27%
2021/02/22	14	11.62	9	11.66	11.65	5	8,071	0.06%
2021/02/19	8	11.50	0	0.00	11.45	8	7,984	0.10%
2021/02/18	4	11.75	8	11.83	11.90	-4	7,847	-0.05%
2021/02/17	0	0.00	1	10.50	10.85	-1	7,553	-0.01%
2021/02/05	1	10.35	0	0.00	10.25	1	7,536	0.01%
2021/02/04	1	10.35	0	0.00	10.30	1	7,533	0.01%
2021/02/03	1	10.50	11	10.43	10.30	-10	7,537	-0.13%
2021/02/02	17	10.76	6	10.35	10.60	11	7,534	0.15%
2021/02/01	7	10.48	19	10.25	10.25	-12	7,485	-0.16%
2021/01/29	0	0.00	2	10.60	10.35	-2	7,458	-0.03%
2021/01/28	1	10.20	3	10.67	10.45	-2	7,443	-0.03%
2021/01/27	4	10.30	0	0.00	10.30	4	7,427	0.05%
2021/01/26	4	10.55	0	0.00	10.45	4	7,487	0.05%
2021/01/25	10	10.83	3	10.83	10.80	7	7,463	0.09%
2021/01/22	1	10.25	3	10.50	10.35	-2	7,344	-0.03%
2021/01/21	4	10.24	3	10.37	10.15	1	7,313	0.01%
2021/01/20	4	10.08	0	0.00	10.05	4	7,299	0.05%
2021/01/19	25	11.03	1	11.25	10.55	24	7,286	0.33%
2021/01/18	1	10.80	0	0.00	10.80	1	7,347	0.01%
2021/01/15	11	10.97	0	0.00	10.95	11	7,293	0.15%
2021/01/14	3	11.83	1.4	11.92	11.90	1.6	7,184	0.02%
2021/01/13	4	11.50	0	0.00	11.25	4	7,071	0.06%
2021/01/12	8	11.47	3	11.95	11.35	5	7,020	0.07%
2021/01/11	8	12.24	243	12.50	12.15	-235	6,897	-3.41%	大賣/鉅額交易
2021/01/08	8	11.92	6	11.64	11.75	2	6,696	0.03%
2021/01/07	4	11.50	35.4	11.70	11.55	-31.4	6,585	-0.48%
2021/01/06	4	12.80	10	12.20	12.10	-6	6,394	-0.09%
2021/01/05	15	13.04	7	12.99	12.75	8	6,268	0.13%
2021/01/04	34	13.54	33	13.46	13.35	1	6,143	0.02%
2020/12/31	28	13.09	14	12.84	13.00	14	5,767	0.24%
2020/12/30	5	12.63	2.8	12.70	12.85	2.2	5,449	0.04%
2020/12/29	53.2	13.20	145	13.13	13.30	-91.8	5,219	-1.76%	大賣/
2020/12/28	30	12.23	11.6	12.19	12.30	18.4	4,386	0.42%
2020/12/25	11	10.64	33.6	10.77	11.20	-22.6	4,162	-0.54%
2020/12/24	7	10.09	18	10.28	10.20	-11	3,836	-0.29%
2020/12/23	15	9.91	11	9.80	10.00	4	3,806	0.11%
2020/12/22	61	10.65	37	10.21	9.90	24	3,715	0.65%
2020/12/21	13	10.38	26.2	10.16	10.55	-13.2	3,294	-0.40%
2020/12/18	26	9.41	29.2	9.53	9.61	-3.2	2,919	-0.11%
2020/12/17	7	9.07	13	9.00	8.98	-6	2,608	-0.23%
2020/12/16	2	9.09	2	9.05	9.06	0	2,590	0.00%
2020/12/15	7	9.08	0	0.00	8.91	7	2,547	0.27%
2020/12/14	2	8.79	20	8.93	9.10	-18	2,440	-0.74%
2020/12/11	2	8.64	10	8.69	8.65	-8	2,402	-0.33%
2020/12/10	27	9.01	5	8.96	8.95	22	2,361	0.93%
2020/12/09	60	9.20	52	9.16	9.22	8	2,294	0.35%
2020/12/08	18	8.60	12	8.67	8.81	6	2,102	0.29%
2020/12/07	5	8.30	0	0.00	8.27	5	1,919	0.26%
2020/12/04	5	8.42	5	8.39	8.38	0	1,947	0.00%
2020/12/03	10	8.57	0	0.00	8.41	10	2,000	0.50%
2020/12/01	15	8.47	0	0.00	8.45	15	2,169	0.69%
2020/11/30	3	8.60	24	8.52	8.50	-21	2,157	-0.97%
2020/11/27	5	8.40	9	8.55	8.34	-4	2,114	-0.19%
2020/11/26	13	8.38	0	0.00	8.45	13	2,110	0.62%
2020/11/25	6	8.15	0	0.00	8.16	6	2,164	0.28%
2020/11/24	0	0.00	3	8.09	8.08	-3	2,273	-0.13%
2020/11/23	0	0.00	5	8.06	8.08	-5	2,306	-0.22%
2020/11/18	10	7.98	0	0.00	7.99	10	2,575	0.39%
2020/11/17	32	7.86	0	0.00	7.94	32	2,573	1.24%
2020/11/16	25	7.94	0	0.00	7.92	25	2,588	0.97%
2020/11/13	33	7.95	0	0.00	7.96	33	2,611	1.26%
2020/11/10	2	8.21	6	8.14	8.08	-4	2,825	-0.14%
2020/11/06	2	8.00	0	0.00	8.02	2	2,832	0.07%
2020/11/05	2	8.08	0	0.00	8.02	2	2,831	0.07%
2020/11/04	17	8.20	0	0.00	8.10	17	2,823	0.60%
2020/11/03	3	8.18	15	8.24	8.19	-12	2,788	-0.43%
2020/11/02	0	0.00	1	8.07	7.95	-1	2,710	-0.04%
2020/10/29	0	0.00	0.2	8.00	8.04	-0.2	2,677	-0.01%
2020/10/28	2	8.13	4	8.11	8.04	-2	2,659	-0.08%
2020/10/26	4	8.14	5	7.86	8.14	-1	2,550	-0.04%
2020/10/23	5	7.76	0	0.00	7.74	5	2,416	0.21%
2020/10/19	0	0.00	1	7.75	7.71	-1	2,401	-0.04%
2020/10/16	3	7.74	0	0.00	7.73	3	2,394	0.13%
2020/10/08	0	0.00	3	7.95	7.95	-3	2,332	-0.13%
2020/10/07	6	8.01	4	8.00	8.02	2	2,322	0.09%
2020/10/06	4	8.06	10	7.99	7.96	-6	2,310	-0.26%
2020/10/05	8	8.05	9	7.89	8.03	-1	2,280	-0.04%
2020/09/28	10	8.03	10	8.00	7.89	0	2,235	0.00%
2020/09/24	5	7.40	0	0.00	7.40	5	2,142	0.23%
2020/09/22	2	7.80	0	0.00	7.80	2	2,116	0.09%
2020/09/21	8	7.96	13	7.97	7.94	-5	2,109	-0.24%
2020/09/16	2	7.90	0	0.00	7.90	2	2,155	0.09%
2020/09/11	5	8.22	10	8.09	8.01	-5	2,156	-0.23%
2020/09/10	13	8.27	0	0.00	8.15	13	2,104	0.62%
2020/09/09	0	0.00	298.2	8.42	8.43	-298.2	2,059	-14.48%	大賣/鉅額交易
2020/09/08	0	0.00	271	8.40	8.37	-271	2,006	-13.50%	大賣/鉅額交易
2020/09/07	11	8.46	635	8.41	8.55	-624	1,935	-32.24%	大賣/鉅額交易
2020/09/04	2	8.09	60	8.11	8.08	-58	1,735	-3.34%
2020/09/03	7	8.09	62.5	8.18	8.20	-55.5	1,714	-3.24%
2020/09/02	5	8.08	0	0.00	8.12	5	1,684	0.30%
2020/09/01	33	8.47	164	8.47	8.18	-131	1,653	-7.92%	大賣/鉅額交易
2020/08/31	29	8.49	168	8.44	8.40	-139	1,582	-8.79%	大賣/鉅額交易
2020/08/28	20	7.94	90	7.95	8.11	-70	1,419	-4.93%
2020/08/27	9	7.78	1.2	7.92	7.75	7.8	1,289	0.61%
2020/08/26	21	7.83	27	7.98	8.06	-6	1,234	-0.49%
2020/08/24	4	7.25	3	7.20	7.19	1	947	0.10%
2020/08/21	1	7.27	3	7.28	7.25	-2	937	-0.21%
2020/08/20	6	7.25	0	0.00	7.15	6	932	0.64%
2020/08/19	5	7.70	0	0.00	7.54	5	904	0.55%
2020/08/18	0	0.00	19	7.52	7.58	-19	872	-2.18%
2020/08/17	2	7.69	8	7.36	7.82	-6	806	-0.74%
2020/08/14	0	0.00	15	7.08	7.15	-15	671	-2.23%
2020/08/13	0	0.00	5	6.96	6.97	-5	609	-0.82%
2020/08/12	4	7.01	0	0.00	6.93	4	597	0.67%
2020/08/11	0	0.00	5	6.81	6.78	-5	536	-0.93%
2020/08/06	4	6.46	0	0.00	6.45	4	522	0.77%
2020/08/04	1	6.46	0	0.00	6.45	1	543	0.18%
2020/07/31	0	0.00	0.8	6.40	6.51	-0.8	540	-0.15%
2020/07/28	6	6.23	0	0.00	6.11	6	531	1.13%
2020/07/27	2	6.40	0	0.00	6.24	2	533	0.37%
2020/07/24	3	6.48	0	0.00	6.47	3	525	0.57%
2020/07/22	0	0.00	2	6.54	6.55	-2	524	-0.38%
2020/07/20	2	6.54	0	0.00	6.54	2	512	0.39%
2020/07/15	5	6.70	0	0.00	6.74	5	504	0.99%
2020/07/14	19	6.73	0	0.00	6.74	19	502	3.78%
2020/07/13	3	6.80	0	0.00	6.83	3	501	0.60%
2020/07/06	0	0.00	2	6.91	6.93	-2	493	-0.41%
2020/06/29	10	6.86	24	7.05	6.92	-14	482	-2.90%
2020/06/23	8	6.94	0	0.00	7.25	8	441	1.81%
2020/05/11	7	6.00	0	0.00	5.99	7	331	2.11%
2020/05/08	12	5.90	0	0.00	5.92	12	324	3.70%
2020/04/20	10	5.71	0	0.00	5.68	10	349	2.86%
2020/04/15	0	0.00	2	5.71	5.72	-2	341	-0.59%
2020/04/13	0	0.00	3	5.52	5.45	-3	329	-0.91%
2020/03/31	2	5.03	0	0.00	4.98	2	304	0.66%
2020/03/25	0	0.00	5	5.05	5.05	-5	291	-1.72%
2020/03/19	5	4.83	0	0.00	4.99	5	259	1.92%
2020/03/16	5	5.76	0	0.00	5.74	5	234	2.13%
2020/03/13	1	5.60	0	0.00	6.10	1	232	0.43%
2020/03/12	1	6.08	0	0.00	6.14	1	219	0.46%
2020/03/09	1	6.22	0	0.00	6.19	1	204	0.49%
2019/11/27	0	0.00	1	7.25	7.25	-1	182	-0.55%
2019/10/31	4	7.19	1	7.16	7.18	3	232	1.29%
2019/10/30	5	7.46	0	0.00	7.38	5	225	2.22%
2019/10/08	5	7.53	0	0.00	7.51	5	551	0.91%
2019/09/04	3	7.89	0	0.00	7.90	3	646	0.46%
2019/08/30	2	7.77	0	0.00	7.73	2	635	0.31%
2019/08/16	5	7.62	0	0.00	7.65	5	632	0.79%
2019/08/08	7	7.69	0	0.00	7.66	7	643	1.09%
2019/08/06	1	7.71	12	7.54	7.71	-11	650	-1.69%
2019/07/29	0	0.00	1	8.16	8.13	-1	701	-0.14%
2019/07/23	0.1	8.30	0	0.00	8.31	0.1	826	0.01%
2019/07/22	2	8.38	0	0.00	8.45	2	813	0.25%
2019/07/18	0	0.00	3	8.50	8.24	-3	717	-0.42%
2019/07/17	0	0.00	2.8	7.99	8.02	-2.8	585	-0.48%
2019/07/11	0	0.00	23	7.83	7.73	-23	595	-3.86%
2019/07/09	2	8.02	0	0.00	7.91	2	581	0.34%
2019/07/08	20	8.00	0	0.00	7.99	20	536	3.73%
2019/07/02	0	0.00	1	7.61	7.57	-1	524	-0.19%
2019/06/25	0	0.00	1	7.56	7.53	-1	531	-0.19%
2019/06/11	0	0.00	1	7.53	7.53	-1	576	-0.17%
2019/05/22	2	7.53	0	0.00	7.59	2	726	0.28%
2019/05/08	6	8.28	5	8.30	8.27	1	682	0.15%
2019/05/07	7	8.35	1	8.43	8.29	6	680	0.88%
2019/05/06	6	8.25	7	8.35	8.25	-1	689	-0.15%
2019/05/03	10	8.51	5	8.52	8.50	5	673	0.74%
2019/05/02	0	0.00	5	8.43	8.70	-5	608	-0.82%
2019/03/27	1	7.97	0	0.00	7.96	1	658	0.15%
2019/03/20	3	8.01	0	0.00	8.02	3	1,084	0.28%
2019/03/18	6	8.06	0	0.00	8.05	6	1,265	0.47%
2019/03/15	3	8.08	0	0.00	8.05	3	1,338	0.22%
2019/03/13	3	8.10	0	0.00	8.06	3	1,498	0.20%
2019/03/12	9	8.08	0	0.00	8.03	9	1,599	0.56%
2019/03/08	5	7.94	0	0.00	7.90	5	1,780	0.28%
2019/03/05	0	0.00	1	8.20	8.20	-1	1,800	-0.06%
2019/03/04	0	0.00	2	8.05	8.21	-2	1,790	-0.11%
2019/02/18	2	7.76	0	0.00	7.70	2	1,909	0.10%
2019/02/15	10	7.67	0	0.00	7.66	10	1,923	0.52%
2019/02/12	3	7.68	0	0.00	7.66	3	1,926	0.16%
2019/01/30	2	7.73	0	0.00	7.70	2	1,923	0.10%
2019/01/29	3	7.74	0	0.00	7.77	3	1,930	0.16%
2019/01/17	2	7.62	1	7.71	7.63	1	1,908	0.05%
2019/01/16	2	7.72	0	0.00	7.75	2	1,898	0.11%
2019/01/15	3	7.85	0	0.00	7.85	3	1,891	0.16%
2019/01/14	5	7.95	0	0.00	7.92	5	1,890	0.26%
2019/01/10	0.2	8.00	0	0.00	8.02	0.2	1,928	0.01%
2019/01/09	0.1	8.00	0	0.00	8.03	0.1	1,921	0.00%
2019/01/03	0	0.00	1	8.16	8.15	-1	1,968	-0.05%
2019/01/02	0	0.00	1	8.00	8.01	-1	1,970	-0.05%
2018/12/24	0.1	8.29	0	0.00	8.31	0.1	1,945	0.00%
2018/12/19	0	0.00	0.8	9.12	9.14	-0.8	1,875	-0.04%
2018/12/14	0	0.00	9	9.16	9.00	-9	1,689	-0.53%
2018/12/13	6	9.57	1	9.51	9.35	5	1,640	0.30%
2018/12/12	1	9.23	0	0.00	9.20	1	1,445	0.07%
2018/12/11	3	9.36	3	9.26	9.13	0	1,367	0.00%
2018/12/10	2	9.30	2	9.11	9.12	0	1,272	0.00%
2018/12/04	0	0.00	10	8.57	8.70	-10	930	-1.07%
2018/12/03	10	8.14	0	0.00	8.14	10	813	1.23%
2018/11/29	0	0.00	6	7.56	7.55	-6	754	-0.80%
2018/11/28	0	0.00	1	7.75	7.64	-1	759	-0.13%
2018/11/27	1	7.46	1	7.46	7.46	0	728	0.00%
2018/11/23	0	0.00	19	7.60	7.41	-19	725	-2.62%
2018/11/22	2	7.80	0	0.00	7.61	2	717	0.28%
2018/11/21	4	8.01	6	7.47	8.00	-2	680	-0.29%
2018/11/19	0	0.00	3	7.30	7.30	-3	586	-0.51%
2018/11/16	2	7.27	5	7.27	7.29	-3	595	-0.50%
2018/11/15	2	7.21	0	0.00	7.22	2	611	0.33%
2018/11/12	5	7.00	0	0.00	7.02	5	625	0.80%
2018/11/06	0	0.00	5	7.18	7.08	-5	826	-0.60%
2018/11/02	8	6.70	1	6.71	6.70	7	877	0.80%
2018/10/26	1	6.99	0	0.00	6.90	1	965	0.10%
2018/10/19	1	7.69	0	0.00	7.58	1	1,104	0.09%
2018/10/16	3	7.58	0	0.00	7.40	3	1,173	0.26%
2018/10/04	16	7.51	0	0.00	7.35	16	1,120	1.43%
2018/10/01	0	0.00	0.8	7.40	7.45	-0.8	1,165	-0.07%
2018/09/27	0.2	7.30	0	0.00	7.32	0.2	1,176	0.02%
2018/09/21	0	0.00	3	7.30	7.30	-3	1,217	-0.25%
2018/09/13	0	0.00	2.9	7.40	7.40	-2.9	1,393	-0.21%
2018/08/22	0.4	8.99	0	0.00	8.99	0.4	2,514	0.02%
2018/08/14	2	7.28	0	0.00	7.43	2	2,530	0.08%
2018/08/13	0	0.00	1	7.30	7.23	-1	2,608	-0.04%
2018/08/07	5	8.25	0	0.00	8.14	5	2,597	0.19%
2018/08/06	0	0.00	4	8.17	8.25	-4	2,547	-0.16%
2018/08/03	1	7.83	7	7.83	7.83	-6	2,503	-0.24%
2018/08/02	12	7.70	0	0.00	7.83	12	2,517	0.48%
2018/07/31	0	0.00	1	7.68	7.68	-1	2,624	-0.04%
2018/07/27	2	7.75	0	0.00	7.70	2	2,807	0.07%
2018/07/26	0	0.00	1	7.71	7.71	-1	2,976	-0.03%
2018/07/19	1	7.83	0	0.00	7.78	1	3,185	0.03%
2018/07/09	10	7.00	2	7.00	6.99	8	2,986	0.27%
2018/07/06	1	6.83	0	0.00	6.80	1	2,985	0.03%
2018/07/05	0	0.00	1	7.00	6.90	-1	2,984	-0.03%
2018/07/04	0	0.00	3	6.95	6.95	-3	2,984	-0.10%
2018/07/03	0	0.00	3	7.03	6.75	-3	2,976	-0.10%
2018/07/02	2	7.10	0	0.00	7.05	2	2,957	0.07%
2018/06/25	2	7.53	0	0.00	7.35	2	2,908	0.07%
2018/06/22	2	7.53	9	7.56	7.50	-7	2,900	-0.24%
2018/06/21	2	7.76	0	0.00	7.63	2	2,881	0.07%
2018/06/20	2	7.83	2	7.97	7.70	0	2,861	0.00%
2018/06/15	0	0.00	11	8.12	8.06	-11	2,811	-0.39%
2018/06/14	2	8.24	2	8.41	8.20	0	2,770	0.00%
2018/06/13	11	8.45	1	8.29	8.15	10	2,717	0.37%
2018/06/12	10	8.78	112	9.08	8.73	-102	2,662	-3.83%	大賣/鉅額交易
2018/06/11	33	8.92	895	8.95	9.03	-862	2,546	-33.85%	大賣/鉅額交易
2018/06/08	0	0.00	8	8.14	8.29	-8	2,143	-0.37%
2018/06/07	15	7.91	5	8.26	7.77	10	1,956	0.51%
2018/06/06	1	8.00	0	0.00	8.00	1	1,871	0.05%
2018/06/05	2	7.72	0	0.00	7.44	2	1,700	0.12%
2018/05/30	0	0.00	2	7.02	7.09	-2	1,577	-0.13%
2018/05/29	2	7.15	0	0.00	7.05	2	1,573	0.13%
2018/05/28	0	0.00	1	7.13	7.11	-1	1,564	-0.06%
2018/05/25	5	7.32	2	7.31	7.30	3	1,559	0.19%
2018/05/24	2	7.30	0	0.00	7.30	2	1,554	0.13%
2018/05/23	1	7.53	0	0.00	7.39	1	1,561	0.06%
2018/05/14	0	0.00	4	7.47	7.33	-4	1,447	-0.28%
2018/05/11	0	0.00	10	7.53	7.55	-10	1,419	-0.70%
2018/05/09	17	8.00	3	7.87	7.70	14	1,343	1.04%
2018/05/07	0	0.00	2	7.88	7.70	-2	1,183	-0.17%
2018/05/03	1	7.92	5	7.01	7.92	-4	986	-0.41%
2018/05/02	0	0.00	2	7.90	7.20	-2	805	-0.25%
2018/04/30	11	7.47	7	7.50	7.63	4	658	0.61%
2018/04/27	2	6.94	5	6.78	6.94	-3	551	-0.54%
2018/04/26	5	6.26	0	0.00	6.31	5	491	1.02%
2018/04/25	2	6.18	0	0.00	6.18	2	486	0.41%
2018/04/24	2	6.15	2	6.30	6.25	0	482	0.00%
2018/04/12	5	5.70	0	0.00	5.73	5	445	1.12%
2018/03/15	0	0.00	1	6.42	6.39	-1	348	-0.29%
2018/02/08	0	0.00	5	5.92	6.22	-5	347	-1.44%
2018/02/07	5	5.84	12	5.96	5.81	-7	345	-2.03%
2018/01/04	0	0.00	1	7.28	7.23	-1	305	-0.33%
2018/01/03	2	7.24	0	0.00	7.24	2	306	0.65%