德宏 (5475)-國泰-館前券商分點個股進出

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

德宏

(5475)

股價
10.45
漲跌
▼0.10
漲幅
-0.95%
成交量
154張
產業
上櫃電子零組件類股
170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

德宏 (5475)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	0	0.00	1	10.60	10.55	-1	303	-0.33%
2024/04/29	1	10.20	0	0.00	10.20	1	301	0.33%
2024/04/25	0	0.00	1	10.15	10.05	-1	298	-0.34%
2024/04/22	3	10.07	0	0.00	10.05	3	295	1.01%
2024/04/19	1	10.55	0.1	10.55	10.55	0.9	286	0.31%
2024/04/16	0	10.95	1	10.65	10.65	-1	284	-0.35%
2024/04/15	3	11.12	0	0.00	11.10	3	280	1.07%
2024/04/11	0	11.62	1	11.45	11.45	-1	283	-0.35%
2024/04/10	1	11.35	10	11.45	11.40	-9	284	-3.16%
2024/04/09	0	11.65	0.1	11.35	11.50	0	284	-0.01%
2024/04/08	0	11.75	0	0.00	11.55	0	280	0.00%
2024/03/28	0	0.00	1	11.50	11.45	-1	280	-0.36%
2024/03/27	1	11.20	0	0.00	11.45	1	281	0.36%
2024/03/26	0	11.25	0	0.00	11.35	0	281	0.00%
2024/03/22	0	11.85	1	11.55	11.55	-1	282	-0.35%
2024/03/21	0	11.76	0	0.00	11.65	0	280	0.00%
2024/03/20	1	11.65	0	0.00	11.65	1	280	0.36%
2024/03/19	0	0.00	0	11.80	11.65	0	281	0.00%
2024/03/18	3	11.55	0	0.00	11.60	3	283	1.06%
2024/03/15	0	11.96	6	11.63	11.60	-6	287	-2.08%
2024/03/14	3	11.78	0	0.00	11.80	3	283	1.06%
2024/03/13	0	0.00	0.2	12.11	11.85	-0.2	281	-0.07%
2024/03/08	0	0.00	1	12.20	12.20	-1	275	-0.36%
2024/03/07	1	12.65	12	12.59	12.55	-11	286	-3.84%
2024/03/06	1	12.20	0	0.00	12.45	1	308	0.33%
2024/03/04	0	12.40	1	12.40	12.40	-1	307	-0.33%
2024/03/01	1	12.35	0	0.00	12.20	1	304	0.33%
2024/02/26	0.1	12.75	1	12.60	12.70	-0.9	289	-0.31%
2024/02/23	1	13.00	1	12.85	12.75	0	289	0.00%
2024/02/22	0	12.80	1	13.00	13.00	-1	280	-0.36%
2024/02/20	2	12.60	0	0.00	12.75	2	272	0.73%
2024/02/19	0	0.00	5	12.61	12.70	-5	269	-1.85%
2024/02/15	0	0.00	1	12.30	12.25	-1	267	-0.37%
2024/02/05	3	12.72	0	0.00	12.45	3	264	1.13%
2024/02/02	0	12.20	1	12.15	12.10	-1	256	-0.39%
2024/02/01	1	12.15	0	0.00	12.15	1	258	0.39%
2024/01/24	2	12.10	0	0.00	12.10	2	268	0.74%
2024/01/23	2	12.05	0	0.00	12.10	2	269	0.74%
2024/01/22	0	0.00	2	12.10	12.15	-2	268	-0.74%
2024/01/19	0	0.00	1	12.15	12.10	-1	269	-0.38%
2024/01/17	3	11.95	0	0.00	12.05	3	268	1.12%
2024/01/16	9	12.00	0	0.00	12.00	9	266	3.38%
2024/01/12	2	12.10	0	0.00	12.00	2	266	0.75%
2024/01/11	1	12.00	0	0.00	11.95	1	266	0.38%
2024/01/10	3	12.05	0	0.00	12.00	3	266	1.12%
2024/01/09	1	12.10	0	0.00	12.05	1	267	0.37%
2024/01/08	2	12.20	0	0.00	12.15	2	264	0.76%
2024/01/05	2	12.25	0	0.00	12.35	2	262	0.76%
2024/01/04	1	12.40	0	0.00	12.50	1	260	0.38%
2024/01/03	0	0.00	2	12.35	12.50	-2	260	-0.77%
2023/12/27	0	0.00	0.1	12.55	12.40	-0.1	272	-0.03%
2023/12/22	0	0.00	0.7	12.40	12.55	-0.7	274	-0.25%
2023/12/21	0	0.00	1	12.55	12.50	-1	282	-0.35%
2023/12/14	0	0.00	1	12.75	12.75	-1	346	-0.29%
2023/12/13	2	12.90	18	12.78	12.80	-16	345	-4.63%
2023/12/12	0	0.00	24	12.67	12.60	-24	343	-6.99%
2023/12/07	1	12.90	13	12.94	12.85	-12	336	-3.56%
2023/12/06	4	13.30	0	0.00	13.10	4	335	1.19%
2023/12/05	12	12.95	5	13.12	13.40	7	330	2.12%
2023/12/04	2	13.40	0	0.00	12.90	2	321	0.62%
2023/12/01	11.1	12.90	13	13.28	13.40	-1.9	306	-0.62%
2023/11/29	0	12.95	1	12.30	12.35	-1	276	-0.36%
2023/11/28	0	0.00	1	12.30	12.30	-1	279	-0.36%
2023/11/27	3	12.15	0	0.00	12.15	3	279	1.07%
2023/11/24	0	0.00	0.8	12.20	12.30	-0.8	282	-0.28%
2023/11/16	0	0.00	2	12.20	12.20	-2	289	-0.69%
2023/11/15	3	12.05	0	0.00	12.15	3	290	1.03%
2023/11/07	1	12.60	1	12.75	12.70	0	306	0.00%
2023/11/02	0	0.00	5	12.00	12.20	-5	302	-1.65%
2023/10/31	1	12.15	0	0.00	12.00	1	304	0.33%
2023/10/27	4	12.21	0	0.00	12.15	4	323	1.24%
2023/10/26	1	12.20	0	0.00	12.25	1	367	0.27%
2023/10/24	1	12.15	0	0.00	12.20	1	420	0.24%
2023/10/20	1	12.05	0	0.00	12.05	1	448	0.22%
2023/10/19	1	12.30	0	0.00	12.20	1	452	0.22%
2023/10/18	7	12.36	0	0.00	12.20	7	467	1.50%
2023/10/12	4	12.55	0	0.00	12.60	4	522	0.76%
2023/10/11	2	12.43	0	0.00	12.40	2	529	0.38%
2023/10/06	2	12.68	0	0.00	12.65	2	536	0.37%
2023/10/05	2	12.90	0	0.00	12.90	2	549	0.36%
2023/10/03	2	13.10	0	0.00	12.95	2	583	0.34%
2023/10/02	1	13.25	0	0.00	13.15	1	583	0.17%
2023/09/26	3	13.05	6	13.63	13.10	-3	595	-0.50%
2023/09/25	0	0.00	1	13.45	13.45	-1	603	-0.17%
2023/09/20	1	13.00	3	13.23	12.85	-2	602	-0.33%
2023/09/19	1	13.25	2	13.15	13.45	-1	589	-0.17%
2023/09/18	1	12.15	1	12.25	12.25	0	558	0.00%
2023/09/15	1	12.15	0	0.00	12.20	1	567	0.18%
2023/09/14	2	12.28	0	0.00	12.25	2	569	0.35%
2023/09/11	4	12.20	0	0.00	12.15	4	602	0.66%
2023/09/08	3	12.27	0	0.00	12.25	3	608	0.49%
2023/09/07	2	12.48	0	0.00	12.45	2	623	0.32%
2023/09/06	1	12.50	0	0.00	12.50	1	646	0.15%
2023/09/05	1	12.65	0	0.00	12.65	1	689	0.15%
2023/09/04	1	12.45	0	0.00	12.45	1	725	0.14%
2023/09/01	2	12.53	0	0.00	12.60	2	733	0.27%
2023/08/31	1	12.40	0	0.00	12.40	1	731	0.14%
2023/08/29	2	12.05	0	0.00	12.10	2	736	0.27%
2023/08/25	4	12.01	0	0.00	12.00	4	741	0.54%
2023/08/23	1	12.20	1	12.20	12.35	0	740	0.00%
2023/08/22	3	12.57	0	12.40	12.45	3	740	0.40%
2023/08/21	0	12.70	0	0.00	12.55	0	744	0.00%
2023/08/18	4	12.75	0	0.00	12.55	4	748	0.53%
2023/08/14	1	12.45	0	0.00	12.40	1	763	0.13%
2023/08/11	1	13.10	0	0.00	13.00	1	757	0.13%
2023/08/09	4	13.25	1	13.30	13.25	3	754	0.40%
2023/08/07	1	13.25	0	0.00	13.30	1	770	0.13%
2023/08/01	3	13.85	0	0.00	13.75	3	786	0.38%
2023/07/31	4	14.85	1	14.25	14.15	3	788	0.38%
2023/07/28	1	14.60	1	14.34	14.80	0	770	-0.01%
2023/07/27	1	13.60	1.4	13.83	13.85	-0.4	797	-0.05%
2023/07/26	0	13.20	1	13.65	13.50	-1	784	-0.12%
2023/07/25	3	13.32	2	13.05	13.40	1	778	0.13%
2023/07/24	0	0.00	1	13.30	12.95	-1	767	-0.13%
2023/07/21	2	13.05	1	13.25	13.00	1	768	0.13%
2023/07/20	3	13.87	6	13.95	13.55	-3	763	-0.39%
2023/07/18	1	13.00	0	0.00	12.80	1	754	0.13%
2023/07/17	1	13.00	0	0.00	13.05	1	764	0.13%
2023/07/14	0	0.00	2	13.20	12.95	-2	770	-0.26%
2023/07/12	2	14.00	1	14.10	13.40	1	792	0.13%
2023/07/11	2	13.80	0	0.00	13.80	2	823	0.24%
2023/07/10	1	12.60	15	12.55	12.55	-14	826	-1.69%
2023/07/07	0	13.40	1	13.20	13.15	-1	814	-0.12%
2023/07/06	3.7	13.48	0	0.00	13.40	3.7	835	0.45%
2023/07/03	3	13.68	0	0.00	13.85	3	893	0.34%
2023/06/30	0.4	14.15	0	0.00	14.10	0.4	913	0.04%
2023/06/28	0	0.00	3	14.35	14.35	-3	1,085	-0.28%
2023/06/27	3	14.23	0	0.00	14.15	3	1,119	0.27%
2023/06/26	0	0.00	2	14.40	14.35	-2	1,154	-0.17%
2023/06/19	2	14.95	3	14.80	14.70	-1	1,407	-0.07%
2023/06/16	2	14.93	0	14.85	14.90	2	1,399	0.14%
2023/06/15	0	0.00	11	15.08	15.20	-11	1,391	-0.79%
2023/06/14	1	15.30	0	0.00	15.15	1	1,379	0.07%
2023/06/13	1	15.35	0	15.40	15.30	1	1,375	0.07%
2023/06/12	4	15.88	35	15.91	15.75	-31	1,364	-2.27%
2023/06/09	7	16.61	12.5	16.69	16.65	-5.5	1,345	-0.41%
2023/06/08	35	15.94	0	0.00	15.90	35	1,311	2.67%
2023/06/07	1	15.15	0	0.00	15.20	1	1,281	0.08%
2023/06/05	2	15.05	5	15.14	15.25	-3	1,292	-0.23%
2023/06/02	0	0.00	1	15.00	14.90	-1	1,319	-0.08%
2023/06/01	0	0.00	1	14.90	14.95	-1	1,322	-0.08%
2023/05/31	3	14.62	0	0.00	14.80	3	1,322	0.23%
2023/05/30	2	14.55	0	0.00	14.70	2	1,324	0.15%
2023/05/26	2	14.70	0	0.00	14.60	2	1,329	0.15%
2023/05/23	1	15.30	1	15.20	15.10	0	1,378	0.00%
2023/05/22	4	15.05	0	0.00	15.05	4	1,392	0.29%
2023/05/19	1	15.20	0	15.25	15.00	1	1,397	0.07%
2023/05/18	0.1	15.67	2	15.30	15.50	-2	1,405	-0.14%
2023/05/17	1	14.85	0	15.00	15.05	1	1,403	0.07%
2023/05/16	1	15.15	0	0.00	15.00	1	1,409	0.07%
2023/05/11	4	15.19	0	0.00	14.80	4	1,500	0.27%
2023/05/10	2	15.10	0	15.00	15.00	2	1,531	0.13%
2023/05/09	2	14.70	0	0.00	15.30	2	1,531	0.13%
2023/05/08	1	15.70	0	0.00	15.70	1	1,517	0.07%
2023/05/04	3	15.85	2	15.88	15.80	1	1,522	0.07%
2023/05/03	2	15.20	5	16.19	16.25	-3	1,497	-0.20%
2023/04/25	0	0.00	1	14.50	14.50	-1	1,434	-0.07%
2023/04/21	0	0.00	2.1	14.49	14.35	-2.1	1,421	-0.15%
2023/04/20	1	15.30	0	0.00	15.25	1	1,408	0.07%
2023/04/19	0	0.00	6	16.35	16.25	-6	1,431	-0.42%
2023/04/17	1	16.75	3	16.68	16.55	-2	1,485	-0.13%
2023/04/14	0	0.00	11	17.26	16.90	-11	1,465	-0.75%
2023/04/13	7	16.40	6	16.08	16.40	1	1,415	0.07%
2023/04/12	1	15.60	2	15.50	15.60	-1	1,392	-0.07%
2023/04/11	5	15.94	38	15.87	15.55	-33	1,385	-2.38%
2023/04/10	9	16.17	10	15.60	16.15	-1	1,366	-0.07%
2023/04/07	1	15.45	3	15.42	15.20	-2	1,339	-0.15%
2023/04/06	0	16.00	2	15.70	15.75	-2	1,313	-0.15%
2023/03/31	5	15.95	2	15.95	15.75	3	1,290	0.23%
2023/03/30	14	15.68	2	16.05	16.20	12	1,254	0.96%
2023/03/29	7	15.47	8.1	15.60	16.00	-1.1	1,174	-0.09%
2023/03/28	1	14.50	3	14.53	14.55	-2	1,077	-0.19%
2023/03/27	3	13.95	2	14.38	14.30	1	1,045	0.10%
2023/03/24	19.1	14.74	6	14.91	14.40	13.1	1,010	1.30%
2023/03/23	18	14.17	35	14.67	14.75	-17	932	-1.82%
2023/03/22	3	13.15	0.2	13.45	13.45	2.8	785	0.36%
2023/03/13	0	12.65	5	12.20	12.50	-5	755	-0.66%
2023/03/10	0	0.00	1	12.60	12.65	-1	748	-0.13%
2023/03/09	0	0.00	6	13.13	13.00	-6	745	-0.81%
2023/03/08	1	13.35	0	0.00	13.45	1	735	0.14%
2023/03/07	5	13.70	1	13.45	13.60	4	726	0.55%
2023/03/06	1	12.95	0	0.00	12.95	1	698	0.14%
2023/03/03	0	0.00	3	12.70	12.80	-3	701	-0.43%
2023/02/24	1	12.90	5	13.25	12.90	-4	700	-0.57%
2023/02/23	0	0.00	36	13.19	13.00	-36	696	-5.17%
2023/02/22	36	13.34	78	13.13	13.25	-42	684	-6.13%
2023/02/21	91	13.66	5	13.51	13.65	86	691	12.44%
2023/02/20	5	13.14	1	13.10	13.15	4	662	0.60%
2023/02/17	0	0.00	1	12.70	12.70	-1	651	-0.15%
2023/02/16	1	12.95	0	0.00	12.95	1	649	0.15%
2023/02/10	5	12.92	3	12.85	12.80	2	852	0.23%
2023/02/09	2	12.95	12	13.45	13.50	-10	892	-1.12%
2023/02/08	0	0.00	8	12.59	12.75	-8	838	-0.95%
2023/02/07	0	0.00	2	11.65	11.60	-2	852	-0.23%
2023/02/06	4	11.60	0	0.00	11.55	4	868	0.46%
2023/02/03	2	11.80	0	0.00	11.80	2	870	0.23%
2023/02/02	0	0.00	3	12.03	12.20	-3	868	-0.35%
2023/01/31	6	11.77	0	0.00	11.80	6	853	0.70%
2023/01/30	0	0.00	2	11.60	11.70	-2	852	-0.23%
2023/01/13	7	11.87	1	12.00	11.70	6	859	0.70%
2023/01/11	2	11.70	0	0.00	11.95	2	860	0.23%
2023/01/10	10	11.72	0	0.00	11.60	10	859	1.16%
2023/01/09	8	11.97	3	12.02	12.10	5	864	0.58%
2023/01/06	2	11.95	10	11.99	12.25	-8	828	-0.97%
2022/12/27	2	10.25	1	10.30	10.30	1	780	0.13%
2022/12/22	1	10.35	0	0.00	10.40	1	786	0.13%
2022/12/20	0	11.70	0	0.00	10.60	0	800	0.00%
2022/12/19	0	0.00	7	11.10	11.05	-7	813	-0.86%
2022/12/16	6	11.25	0	0.00	11.25	6	816	0.74%
2022/12/15	0	0.00	5	11.70	11.70	-5	836	-0.60%
2022/12/05	0	0.00	2	11.95	11.80	-2	851	-0.23%
2022/12/02	1	11.70	0	0.00	11.65	1	854	0.12%
2022/12/01	4	11.69	0	0.00	11.65	4	857	0.47%
2022/11/30	0	0.00	2	11.55	11.60	-2	865	-0.23%
2022/11/28	0	0.00	1	11.25	11.25	-1	894	-0.11%
2022/11/25	1	11.85	1	11.85	11.70	0	909	0.00%
2022/11/24	0	0.00	0.4	11.35	11.45	-0.4	919	-0.04%
2022/11/23	0	0.00	7	11.20	11.20	-7	930	-0.75%
2022/11/22	7	11.37	0	0.00	11.30	7	939	0.74%
2022/11/21	0	0.00	3	11.65	11.70	-3	960	-0.31%
2022/11/18	1	12.05	1	11.80	11.70	0	992	0.00%
2022/11/17	0	0.00	6	12.40	11.85	-6	1,105	-0.54%
2022/11/15	0	0.00	1	11.90	11.90	-1	1,130	-0.09%
2022/11/14	1	11.70	9	11.65	11.70	-8	1,168	-0.68%
2022/11/11	5	11.90	6	11.77	11.60	-1	1,231	-0.08%
2022/11/10	0	0.00	1	12.05	11.80	-1	1,277	-0.08%
2022/11/09	0	0.00	10	12.23	12.30	-10	1,309	-0.76%
2022/11/08	4	12.60	27	12.44	12.50	-23	1,329	-1.73%
2022/11/07	1	12.15	4	12.20	12.00	-3	1,162	-0.26%
2022/11/04	8	11.48	0	0.00	11.65	8	1,106	0.72%
2022/11/03	33	11.63	10	11.56	11.50	23	1,092	2.10%
2022/11/02	0	0.00	5	11.30	11.30	-5	1,036	-0.48%
2022/10/28	0	0.00	0.1	9.80	9.69	-0.1	1,018	-0.01%
2022/10/26	0	0.00	1	9.56	9.56	-1	1,020	-0.10%
2022/10/18	0	0.00	1	10.10	10.15	-1	1,008	-0.10%
2022/10/17	0	0.00	2	9.87	10.20	-2	1,012	-0.20%
2022/10/14	4	10.58	0	0.00	10.50	4	1,000	0.40%
2022/10/12	0	0.00	2	11.60	11.35	-2	1,005	-0.20%
2022/10/11	0	0.00	1	11.70	11.45	-1	1,005	-0.10%
2022/10/07	2	12.20	3	12.25	12.20	-1	1,002	-0.10%
2022/10/06	3	12.15	0	0.00	12.20	3	1,005	0.30%
2022/10/05	3	12.75	1	13.05	12.45	2	1,009	0.20%
2022/09/26	2	12.65	0	0.00	12.55	2	1,072	0.19%
2022/09/23	0	0.00	3	13.60	13.45	-3	1,086	-0.28%
2022/09/22	0	0.00	2	13.75	13.80	-2	1,110	-0.18%
2022/09/21	1	13.40	0	14.00	13.40	1	1,144	0.09%
2022/09/19	4	13.11	0	0.00	13.30	4	1,196	0.33%
2022/09/16	3	13.45	0	0.00	13.30	3	1,205	0.25%
2022/09/15	2	13.65	2	13.55	13.50	0	1,216	0.00%
2022/09/14	2	13.10	1	13.30	13.40	1	1,235	0.08%
2022/09/06	1	13.05	4	13.45	13.00	-3	1,318	-0.23%
2022/09/05	2	14.33	4	14.00	13.25	-2	1,331	-0.15%
2022/09/02	2	13.80	0	0.00	13.60	2	1,336	0.15%
2022/09/01	0	0.00	1	13.95	13.95	-1	1,377	-0.07%
2022/08/31	0	0.00	0.1	14.30	14.45	-0.1	1,460	0.00%
2022/08/29	2	14.05	0	0.00	13.90	2	1,480	0.14%
2022/08/26	2	14.53	2.1	14.90	14.30	-0.1	1,471	-0.01%
2022/08/25	2	14.50	0	0.00	14.40	2	1,444	0.14%
2022/08/24	57	15.47	6	14.85	14.85	51	1,411	3.61%
2022/08/22	3	15.17	0	0.00	14.65	3	1,272	0.24%
2022/08/19	5	14.91	7	14.93	14.90	-2	1,257	-0.16%
2022/08/18	5	14.37	11	14.54	15.00	-6	1,214	-0.49%
2022/08/17	13	13.84	8	14.11	14.20	5	1,147	0.44%
2022/08/16	7	13.32	6	13.12	12.95	1	1,090	0.09%
2022/08/15	2	13.35	9	12.91	13.50	-7	1,047	-0.67%
2022/08/12	9	11.43	4	12.15	12.30	5	1,007	0.50%
2022/08/11	3	11.20	16	11.11	11.20	-13	985	-1.32%
2022/08/10	5	11.30	0	0.00	11.15	5	979	0.51%
2022/08/09	3	11.35	0	0.00	11.30	3	982	0.31%
2022/08/08	0	12.00	0	0.00	11.30	0	994	0.00%
2022/08/05	3	11.75	0	0.00	11.65	3	1,013	0.30%
2022/08/03	1	11.95	0	0.00	11.80	1	1,055	0.09%
2022/08/01	3	12.10	0	0.00	12.10	3	1,061	0.28%
2022/07/29	3	12.10	4	12.25	12.25	-1	1,063	-0.09%
2022/07/28	4	12.19	0	0.00	12.05	4	1,068	0.37%
2022/07/27	0	0.00	2	12.35	12.20	-2	1,077	-0.19%
2022/07/26	1	12.35	0	0.00	12.20	1	1,079	0.09%
2022/07/21	0	0.00	2	13.10	13.10	-2	1,087	-0.18%
2022/07/20	2	13.10	22	13.00	12.90	-20	1,088	-1.84%
2022/07/18	1	12.15	0	0.00	12.25	1	1,090	0.09%
2022/07/15	2	12.00	0	0.00	12.10	2	1,092	0.18%
2022/07/11	1	12.90	0	0.00	12.65	1	1,108	0.09%
2022/07/08	4	13.26	7	13.14	13.05	-3	1,114	-0.27%
2022/07/06	6	12.71	1	12.65	12.50	5	1,113	0.45%
2022/07/05	1	12.90	2	13.75	13.40	-1	1,158	-0.09%
2022/07/04	6	13.75	2	14.25	13.40	4	1,146	0.35%
2022/07/01	0	0.00	1	14.40	14.30	-1	1,138	-0.09%
2022/06/30	14	16.09	1	16.10	15.75	13	1,119	1.16%
2022/06/29	4	16.84	15	16.99	16.90	-11	1,100	-1.00%
2022/06/28	21	15.41	6	15.42	16.70	15	1,069	1.40%
2022/06/23	0	0.00	1	15.15	15.15	-1	1,363	-0.07%
2022/06/22	1	15.80	3	15.78	15.95	-2	1,356	-0.15%
2022/06/20	2	15.35	1	15.00	14.80	1	1,330	0.08%
2022/06/17	2	15.98	1	15.85	16.30	1	1,318	0.08%
2022/06/14	0	0.00	1	15.20	15.80	-1	1,322	-0.08%
2022/06/13	15	16.86	17	16.56	16.55	-2	1,338	-0.15%
2022/06/10	4	17.14	5	16.97	17.60	-1	1,385	-0.07%
2022/06/09	26	16.87	4	17.13	17.40	22	1,373	1.60%
2022/06/08	2	15.00	10	15.61	15.85	-8	1,471	-0.55%
2022/06/07	2	13.63	7	14.45	14.45	-5	1,454	-0.34%
2022/06/06	0	13.10	0	0.00	13.15	0	1,453	0.00%
2022/05/30	0	0.00	0.2	13.05	13.35	-0.2	1,538	-0.01%
2022/05/27	0	0.00	1	12.90	13.00	-1	1,541	-0.06%
2022/05/25	6	13.88	0	0.00	13.70	6	1,562	0.38%
2022/05/23	1	14.20	0	0.00	14.05	1	1,998	0.05%
2022/05/13	0	0.00	3	12.85	13.35	-3	2,046	-0.15%
2022/05/12	0	12.15	13	12.15	12.15	-13	2,052	-0.63%
2022/05/11	4	13.45	63	13.43	13.45	-59	2,281	-2.59%
2022/05/09	0	15.06	0	0.00	14.65	0	2,282	0.00%
2022/05/06	2	15.55	0	0.00	15.60	2	2,287	0.09%
2022/05/05	0	0.00	4	16.33	16.15	-4	2,296	-0.17%
2022/05/04	5	16.16	0	0.00	16.40	5	2,300	0.22%
2022/04/29	0	0.00	1.7	15.78	15.50	-1.7	2,319	-0.07%
2022/04/28	0	0.00	3	15.00	15.40	-3	2,332	-0.13%
2022/04/27	0	0.00	3	14.60	15.50	-3	2,335	-0.13%
2022/04/25	2.1	15.51	0	0.00	15.55	2.1	2,348	0.09%
2022/04/20	0	17.40	1	17.35	17.25	-1	2,417	-0.04%
2022/04/19	0	0.00	0.3	17.15	17.15	-0.3	2,445	-0.01%
2022/04/18	4.1	16.75	15	16.70	16.70	-10.9	2,610	-0.42%
2022/04/15	0	0.00	0	18.10	17.90	0	2,622	0.00%
2022/04/14	2	18.00	0	0.00	17.75	2	2,695	0.07%
2022/04/13	0	18.10	0	0.00	18.10	0	2,746	0.00%
2022/04/12	0	17.83	0	0.00	17.90	0	2,824	0.00%
2022/04/11	1	17.70	27	17.65	17.90	-26	2,854	-0.91%
2022/04/08	1	19.60	0	0.00	19.60	1	2,842	0.04%
2022/04/07	5	19.90	0	0.00	19.60	5	2,903	0.17%
2022/04/06	2	20.00	4	20.15	20.25	-2	2,995	-0.07%
2022/04/01	2	20.75	0	0.00	20.70	2	3,147	0.06%
2022/03/31	20	21.41	0	0.00	21.10	20	3,261	0.61%
2022/03/30	40	22.98	44	22.97	22.15	-4	3,393	-0.12%
2022/03/29	1	22.00	1	21.85	21.70	0	3,157	0.00%
2022/03/28	2	21.20	3	21.55	22.10	-1	3,428	-0.03%
2022/03/25	4	22.08	2	21.80	21.80	2	3,576	0.06%
2022/03/24	1	22.20	6	22.10	22.20	-5	3,964	-0.13%
2022/03/23	3	22.17	2	22.30	22.10	1	4,247	0.02%
2022/03/22	3	21.80	3	21.85	21.80	0	5,056	0.00%
2022/03/21	2	21.70	6	21.63	21.60	-4	5,321	-0.08%
2022/03/18	6	21.78	7	21.70	21.85	-1	5,362	-0.02%
2022/03/17	5	20.85	10	20.67	20.85	-5	5,398	-0.09%
2022/03/16	12	20.02	10	20.23	19.90	2	5,562	0.04%
2022/03/15	8	20.20	5	19.87	19.80	3	6,019	0.05%
2022/03/14	13	21.88	1	21.70	21.45	12	6,295	0.19%
2022/03/11	19	23.37	16	23.14	22.00	3	6,482	0.05%
2022/03/10	1	23.80	0	0.00	23.60	1	6,301	0.02%
2022/03/09	2	23.28	1	23.35	23.25	1	6,301	0.02%
2022/03/08	7.2	24.55	10	24.26	23.30	-2.8	6,304	-0.04%
2022/03/07	12	25.40	194	25.31	24.90	-182	6,289	-2.89%	大賣/鉅額交易
2022/03/04	12	27.31	0	0.00	27.15	12	6,265	0.19%
2022/03/03	10	27.59	6	27.32	27.35	4	6,287	0.06%
2022/03/02	10	27.35	10	27.30	27.35	0	6,308	0.00%
2022/03/01	1	27.50	5	27.45	27.50	-4	6,320	-0.06%
2022/02/25	35	27.17	50	27.46	27.10	-15	6,344	-0.24%
2022/02/24	23	27.37	24	27.61	27.15	-1	6,366	-0.02%
2022/02/23	50	28.49	113	28.27	28.70	-63	6,337	-0.99%	大賣/
2022/02/22	13	27.01	1	27.05	26.95	12	5,969	0.20%
2022/02/21	10.2	27.38	5	27.50	27.45	5.2	6,049	0.09%
2022/02/18	0	0.00	6	27.35	27.30	-6	6,093	-0.10%
2022/02/17	2.1	27.55	0.1	27.95	27.35	2	6,132	0.03%
2022/02/16	1	27.80	2	27.75	27.80	-1	6,161	-0.02%
2022/02/15	2	27.90	7	28.15	27.65	-5	6,198	-0.08%
2022/02/14	48	27.93	4	27.84	27.80	44	6,274	0.70%
2022/02/11	46	28.78	136	28.37	28.80	-90	6,295	-1.43%	大賣/
2022/02/10	47.1	29.02	0	0.00	28.75	47.1	6,072	0.78%
2022/02/09	10	29.25	1	29.20	29.05	9	6,094	0.15%
2022/02/08	0.3	29.11	0	29.40	29.00	0.3	6,107	0.01%
2022/02/07	1.1	28.09	2.1	28.29	28.25	-1	6,127	-0.02%
2022/01/26	4	27.81	0	28.50	27.55	4	6,152	0.06%
2022/01/25	7	27.83	6	28.50	27.70	1	6,191	0.02%
2022/01/24	3.1	27.87	0	0.00	27.80	3.1	6,249	0.05%
2022/01/21	21	28.75	35	28.98	28.60	-14	6,406	-0.22%
2022/01/20	0	0.00	0.3	29.30	29.25	-0.3	6,431	-0.01%
2022/01/19	3	29.02	0	0.00	29.00	3	6,440	0.05%
2022/01/18	0	0.00	1	29.81	29.55	-1	6,457	-0.02%
2022/01/17	8	29.08	5	29.65	29.65	3	6,464	0.05%
2022/01/14	2	28.45	16	27.79	28.25	-14	6,466	-0.22%
2022/01/13	1	28.75	0	0.00	28.75	1	6,454	0.02%
2022/01/12	15.1	29.74	11	30.35	29.20	4.1	6,449	0.06%
2022/01/11	59.1	29.74	43	30.32	29.45	16.1	6,444	0.25%
2022/01/10	9	31.11	10	30.80	31.00	-1	6,291	-0.02%
2022/01/07	29	31.75	18	31.23	30.80	11	6,285	0.18%
2022/01/06	5.1	33.21	5	33.21	32.70	0.1	6,232	0.00%
2022/01/05	7	33.65	14	33.09	33.05	-7	6,221	-0.11%
2022/01/04	7	34.18	10	34.13	34.30	-3	6,176	-0.05%
2022/01/03	3	34.77	2	34.58	34.65	1	6,280	0.02%
2021/12/30	15	35.14	10	35.04	34.85	5	6,315	0.08%
2021/12/29	14	35.66	12	35.33	35.40	2	6,281	0.03%
2021/12/28	34	35.48	32	35.55	35.05	2	6,232	0.03%
2021/12/27	24	35.49	4	35.74	35.40	20	6,118	0.33%
2021/12/24	57	36.19	58	36.61	35.60	-1	6,049	-0.02%
2021/12/23	44	35.78	19.1	35.72	36.00	24.9	6,015	0.41%
2021/12/22	151.1	36.57	134	36.60	36.20	17.1	6,100	0.28%	大買/大賣/
2021/12/21	40	35.42	14	35.38	35.40	26	6,087	0.43%
2021/12/20	51	36.81	94	35.96	35.60	-43	6,187	-0.69%
2021/12/17	57	35.01	25.2	34.92	34.90	31.8	5,824	0.55%
2021/12/16	117.1	35.43	189.3	36.07	35.70	-72.2	5,568	-1.30%	大買/大賣/
2021/12/15	66	32.14	20	32.47	33.45	46	4,776	0.96%
2021/12/14	8	30.79	30	30.61	30.45	-22	4,531	-0.49%
2021/12/13	5	30.80	22	30.94	30.45	-17	4,550	-0.37%
2021/12/10	24	30.58	30	30.86	30.20	-6	4,536	-0.13%
2021/12/09	111.3	33.88	77	34.10	32.05	34.3	4,428	0.77%	大買/
2021/12/08	17	32.53	11	33.05	33.95	6	4,221	0.14%
2021/12/07	18	30.17	62.2	30.55	30.90	-44.2	4,102	-1.08%
2021/12/06	0	0.00	5	28.21	28.10	-5	3,925	-0.13%
2021/12/03	5	27.86	1	27.70	27.75	4	3,963	0.10%
2021/12/02	4	28.05	0	0.00	27.75	4	3,982	0.10%
2021/12/01	5	28.43	2	28.65	28.40	3	4,042	0.07%
2021/11/30	3	28.12	2	28.20	28.10	1	4,096	0.02%
2021/11/29	4	27.54	1	28.15	27.70	3	4,211	0.07%
2021/11/26	13.1	28.34	2	28.20	28.20	11.1	4,238	0.26%
2021/11/25	1	29.15	2	29.10	29.10	-1	4,246	-0.02%
2021/11/24	5	29.50	12	29.85	29.40	-7	4,261	-0.16%
2021/11/23	5	29.72	4	29.86	29.20	1	4,312	0.02%
2021/11/22	1	28.80	52	29.05	28.80	-51	4,325	-1.18%
2021/11/19	5	28.65	2	29.03	28.55	3	4,359	0.07%
2021/11/18	5	28.47	7.4	28.64	28.50	-2.4	4,461	-0.05%
2021/11/17	14.1	29.57	4	29.86	29.10	10.1	4,461	0.23%
2021/11/16	24	30.59	72	30.89	30.05	-48	4,467	-1.07%
2021/11/15	33	30.86	19.5	31.00	30.65	13.5	4,551	0.30%
2021/11/12	56	30.53	9	30.70	30.45	47	4,607	1.02%
2021/11/11	5	31.11	10	30.78	30.40	-5	4,689	-0.11%
2021/11/10	6	29.97	41	29.86	29.80	-35	4,711	-0.74%
2021/11/09	7	29.77	2	29.88	29.80	5	4,693	0.11%
2021/11/08	11	30.11	13	30.07	29.70	-2	4,711	-0.04%
2021/11/05	3	29.68	1	30.00	29.65	2	4,724	0.04%
2021/11/04	13	30.41	11	30.23	29.55	2	4,716	0.04%
2021/11/03	16	30.18	11	30.00	30.15	5	4,704	0.11%
2021/11/02	31	29.81	8.4	29.88	29.60	22.6	4,689	0.48%
2021/11/01	13	30.51	25	30.29	29.75	-12	4,670	-0.26%
2021/10/29	30	30.49	33	30.47	30.35	-3	4,647	-0.06%
2021/10/28	2	28.05	19	28.18	28.85	-17	4,520	-0.38%
2021/10/27	0	0.00	4	27.81	27.85	-4	4,551	-0.09%
2021/10/26	2	27.73	0	0.00	27.50	2	4,650	0.04%
2021/10/25	4	28.11	10	27.85	27.90	-6	4,831	-0.12%
2021/10/22	2	27.38	1	27.40	27.30	1	5,020	0.02%
2021/10/19	0	0.00	4	28.50	28.25	-4	5,627	-0.07%
2021/10/18	3.2	27.90	1	28.10	27.90	2.2	5,799	0.04%
2021/10/15	9	28.53	5	28.05	28.05	4	6,151	0.07%
2021/10/14	1	28.10	1	28.60	28.00	0	6,630	0.00%
2021/10/13	9	29.11	1	28.45	27.95	8	6,790	0.12%
2021/10/12	5	29.88	2	29.88	29.50	3	6,963	0.04%
2021/10/08	27	31.44	31	30.75	30.60	-4	7,082	-0.06%
2021/10/07	8	29.59	6	29.16	29.95	2	7,310	0.03%
2021/10/06	4	27.59	12	28.39	27.50	-8	7,277	-0.11%
2021/10/05	13	28.09	8	28.08	28.20	5	7,317	0.07%
2021/10/04	7	27.90	5	28.09	27.35	2	7,333	0.03%
2021/10/01	9	29.37	2	29.90	29.00	7	7,390	0.09%
2021/09/30	6	31.44	9	31.49	31.00	-3	7,408	-0.04%
2021/09/29	19.3	32.03	8	31.85	30.80	11.3	7,411	0.15%
2021/09/28	19.1	32.72	22	32.36	33.75	-2.9	7,535	-0.04%
2021/09/27	6	31.47	20	31.31	32.65	-14	7,597	-0.18%
2021/09/24	6	30.71	5	29.70	29.70	1	7,502	0.01%
2021/09/23	11	30.16	11	30.84	30.20	0	7,610	0.00%
2021/09/22	0	0.00	9	29.69	29.85	-9	7,805	-0.12%
2021/09/17	3	30.73	31	30.52	30.40	-28	8,112	-0.35%
2021/09/16	5	31.55	2	31.48	30.95	3	8,325	0.04%
2021/09/15	13	31.03	10	31.55	30.80	3	8,357	0.04%
2021/09/14	10	32.05	0	0.00	31.65	10	8,474	0.12%
2021/09/13	49	32.40	55	32.45	32.70	-6	8,651	-0.07%
2021/09/10	49	31.48	36	31.46	31.80	13	8,445	0.15%
2021/09/09	0	0.00	5	28.92	28.95	-5	8,317	-0.06%
2021/09/08	13	28.24	10.1	27.40	27.25	3	8,298	0.04%
2021/09/07	4	28.89	19	29.28	29.10	-15	8,304	-0.18%
2021/09/03	8.2	32.38	24	32.16	31.70	-15.8	8,294	-0.19%
2021/09/02	18.4	32.50	6	32.57	32.40	12.4	8,303	0.15%
2021/09/01	16	30.94	4	31.14	31.10	12	8,223	0.15%
2021/08/31	1	30.50	26	30.16	30.50	-25	8,189	-0.31%
2021/08/30	0	0.00	1	30.50	30.50	-1	8,189	-0.01%
2021/08/27	22.2	31.04	3	31.45	30.75	19.2	8,181	0.23%
2021/08/26	12	30.23	0	0.00	30.30	12	8,156	0.15%
2021/08/25	15	30.19	29	30.06	30.40	-14	8,154	-0.17%
2021/08/24	42	30.15	11	29.81	29.50	31	8,141	0.38%
2021/08/23	7	29.75	8	29.98	30.80	-1	8,116	-0.01%
2021/08/20	2	27.95	3	28.07	28.00	-1	8,100	-0.01%
2021/08/19	8.4	28.92	3.3	30.20	27.80	5.1	8,189	0.06%
2021/08/18	14.3	28.88	17.3	28.70	30.00	-3	8,141	-0.04%
2021/08/17	8.3	29.74	1	28.50	28.45	7.3	8,170	0.09%
2021/08/16	9.1	28.86	14	29.54	28.25	-4.9	8,252	-0.06%
2021/08/13	18	31.75	8.7	32.27	31.00	9.3	8,202	0.11%
2021/08/12	11.1	30.62	30.7	30.33	33.00	-19.6	8,288	-0.24%
2021/08/11	9	33.37	50.4	31.90	30.95	-41.4	8,288	-0.50%
2021/08/10	2	34.05	2	34.00	34.20	0	8,266	0.00%
2021/08/09	0	0.00	1.1	36.21	35.00	-1.1	8,275	-0.01%
2021/08/06	8.3	36.91	5.8	37.07	36.80	2.5	8,288	0.03%
2021/08/05	4.5	37.28	3.1	37.01	37.10	1.4	8,345	0.02%
2021/08/04	3.3	37.59	14	37.49	37.95	-10.7	8,330	-0.13%
2021/08/03	9	33.36	14.3	34.37	35.25	-5.3	8,317	-0.06%
2021/08/02	17.2	32.58	26.1	32.51	33.45	-8.9	8,285	-0.11%
2021/07/30	45.3	37.50	18.1	38.24	35.80	27.2	8,240	0.33%
2021/07/29	73.2	37.58	93.3	37.60	38.25	-20.1	8,188	-0.25%
2021/07/28	55.2	38.30	124.5	38.08	37.80	-69.3	8,004	-0.87%	大賣/
2021/07/27	57	43.00	53	43.30	42.00	4	7,820	0.05%
2021/07/26	70.1	42.15	100.4	41.90	41.80	-30.3	7,683	-0.39%
2021/07/23	74.8	44.31	36	44.42	44.25	38.8	7,528	0.52%
2021/07/22	91.3	50.40	61.5	49.39	49.15	29.8	7,356	0.41%
2021/07/21	111.5	49.80	119.7	49.91	50.80	-8.2	7,166	-0.11%	大買/大賣/
2021/07/20	240.3	48.32	169.7	48.47	47.60	70.6	6,804	1.04%	大買/大賣/
2021/07/19	31	43.88	26.4	45.35	47.30	4.6	6,315	0.07%
2021/07/16	129.4	43.40	36.4	43.51	43.00	93	6,164	1.51%	大買/
2021/07/15	37	41.17	34	41.39	41.65	3	6,042	0.05%
2021/07/14	136.5	43.04	66	42.59	40.35	70.5	5,899	1.19%	大買/
2021/07/13	0	0.00	16	43.75	43.75	-16	5,524	-0.29%
2021/07/12	1	39.30	10	39.80	39.80	-9	5,549	-0.16%
2021/07/09	53.1	36.49	0	0.00	36.20	53.1	5,491	0.97%
2021/07/08	24	36.55	23	36.61	37.60	1	5,435	0.02%
2021/07/07	9.1	36.71	4	36.30	36.40	5.1	5,346	0.10%
2021/07/06	23	37.43	37	36.99	37.20	-14	5,277	-0.27%
2021/07/05	62	38.28	41.1	37.80	37.30	20.9	5,158	0.41%
2021/07/02	14.2	37.09	48	36.28	37.45	-33.9	4,846	-0.70%
2021/07/01	53	35.20	48	34.55	34.05	5	4,523	0.11%
2021/06/30	33.5	37.01	14	37.13	36.90	19.5	4,366	0.45%
2021/06/29	57	37.36	18.1	37.14	37.70	38.9	4,236	0.92%
2021/06/28	43.1	35.85	98	37.00	37.70	-54.9	4,014	-1.37%
2021/06/25	27	33.89	59	34.21	34.30	-32	3,683	-0.87%
2021/06/24	19	28.34	23.4	30.46	31.20	-4.4	3,451	-0.13%
2021/06/23	87	28.97	44	29.18	28.40	43	3,361	1.28%
2021/06/22	118	34.63	130	32.83	31.50	-12	3,240	-0.37%	大買/大賣/
2021/06/21	8	31.51	0	0.00	33.80	8	3,007	0.27%
2021/06/18	32	30.80	27	30.17	30.80	5	2,933	0.17%
2021/06/17	43	27.41	10	27.60	28.00	33	2,847	1.16%
2021/06/16	0	0.00	99	26.89	26.50	-99	2,847	-3.48%
2021/06/15	0	0.00	25	25.84	26.65	-25	2,809	-0.89%
2021/06/11	63	25.44	0.7	24.47	24.25	62.3	2,768	2.25%
2021/06/10	5	25.66	0	0.00	26.90	5	2,703	0.18%
2021/06/09	13	29.86	0	0.00	28.00	13	2,622	0.50%
2021/06/08	0	0.00	2	28.30	28.60	-2	2,570	-0.08%
2021/06/07	0	0.00	8	25.93	27.80	-8	2,544	-0.31%
2021/06/04	3	26.68	1	26.70	26.25	2	2,505	0.08%
2021/06/03	1	25.90	2.9	26.31	26.80	-1.9	2,480	-0.08%
2021/06/02	69	24.79	1	25.10	25.65	68	2,423	2.81%
2021/06/01	11	22.70	2	21.60	23.60	9	2,367	0.38%
2021/05/31	3	21.75	0	0.00	22.25	3	2,328	0.13%
2021/05/28	1	21.60	0.4	21.60	21.60	0.6	2,225	0.03%
2021/05/27	14	18.68	13	19.12	19.65	1	2,150	0.05%
2021/05/26	1	17.15	6	17.84	17.95	-5	2,006	-0.25%
2021/05/25	17.5	18.13	11.1	18.04	17.60	6.4	1,921	0.33%
2021/05/24	10	17.96	9.1	18.79	18.90	1	1,787	0.05%
2021/05/21	0	0.00	3	17.95	17.95	-3	1,569	-0.19%
2021/05/20	1	16.30	21.8	16.34	16.35	-20.8	1,508	-1.38%
2021/05/19	0	0.00	2	14.90	14.90	-2	1,387	-0.14%
2021/05/18	11	12.74	0	0.00	13.55	11	1,341	0.82%
2021/05/17	2	12.53	0	0.00	12.35	2	1,309	0.15%
2021/05/14	38	14.20	0	0.00	13.70	38	1,280	2.97%
2021/05/13	8	14.70	13	14.15	14.55	-5	1,245	-0.40%
2021/05/12	2	14.15	0	0.00	14.15	2	1,164	0.17%
2021/05/07	0	0.00	0.8	15.25	15.80	-0.8	1,094	-0.07%
2021/05/06	0	0.00	28	15.76	15.95	-28	1,065	-2.63%
2021/05/05	0	0.00	47.1	14.45	14.50	-47.1	998	-4.72%
2021/05/04	11	14.49	1	14.40	13.90	10	972	1.03%
2021/04/29	0	0.00	26	13.74	13.75	-26	908	-2.86%
2021/04/28	45	13.53	16.4	13.59	13.60	28.6	864	3.31%
2021/04/27	0	0.00	0.2	12.45	12.45	-0.2	728	-0.03%
2021/04/26	0	0.00	1	11.35	11.35	-1	720	-0.14%
2021/04/23	1.2	9.88	7	10.24	10.35	-5.8	710	-0.81%
2021/04/22	23	10.02	13	10.55	9.99	10	697	1.43%
2021/04/21	12.1	10.26	9	10.29	10.45	3.1	664	0.47%
2021/04/20	34	9.50	0	0.00	9.50	34	565	6.01%
2021/04/19	5.6	8.64	0.1	8.64	8.64	5.5	548	1.01%
2021/04/07	5	5.47	4	5.48	5.50	1	553	0.18%
2021/03/30	0	4.95	0	0.00	4.99	0	454	0.00%
2021/03/29	3	4.98	0	0.00	5.00	3	451	0.66%
2021/03/26	7	5.00	0	0.00	5.00	7	447	1.57%
2021/03/25	5	4.92	0	0.00	4.88	5	443	1.13%
2021/03/24	1	4.80	0	0.00	4.90	1	440	0.23%
2021/03/23	2	4.90	0	0.00	4.89	2	432	0.46%
2021/03/22	5	5.25	0	0.00	5.29	5	417	1.20%
2021/03/19	0	0.00	2	5.21	5.28	-2	408	-0.49%
2021/03/17	10	5.25	0	0.00	5.12	10	387	2.58%
2021/03/16	1	5.21	12	5.20	5.24	-11	367	-2.99%
2021/03/15	10	4.79	0	0.00	4.79	10	321	3.11%
2021/03/12	5	4.35	0	0.00	4.36	5	298	1.67%
2021/03/10	5	4.30	5	4.39	4.35	0	271	0.00%
2021/03/09	15	3.94	1	4.03	4.04	14	244	5.73%
2021/03/08	0	0.00	1	3.56	3.68	-1	219	-0.46%
2021/03/05	0	0.00	11	3.63	3.62	-11	222	-4.94%
2021/02/25	0	0.00	1	3.83	3.79	-1	239	-0.42%
2021/02/24	0	4.22	0	0.00	3.88	0	241	0.00%
2021/02/19	5	3.77	0	0.00	3.74	5	262	1.90%
2021/02/17	6	3.80	0	0.00	3.80	6	267	2.25%
2021/02/05	0	0.00	0	3.23	3.47	0	262	0.00%
2021/01/29	1	3.58	0	0.00	3.50	1	267	0.37%
2021/01/12	5	3.98	0	0.00	3.98	5	266	1.88%
2021/01/08	5	3.91	0	0.00	3.97	5	263	1.89%
2021/01/06	10	4.00	1	3.89	4.00	9	262	3.43%
2021/01/05	8	3.94	0	0.00	4.00	8	260	3.07%
2021/01/04	1	3.95	0	0.00	3.97	1	260	0.38%
2020/12/08	5	3.60	0	0.00	3.52	5	353	1.41%
2020/11/30	2	3.85	0	0.00	3.82	2	386	0.52%
2020/11/10	5	3.45	0	0.00	3.40	5	387	1.29%
2020/11/04	0	0.00	3	3.17	3.23	-3	388	-0.77%
2020/10/30	52	3.60	0	0.00	3.33	52	391	13.30%
2020/10/23	0	0.00	6	3.35	3.35	-6	385	-1.56%
2020/10/20	1	3.61	0	0.00	3.61	1	379	0.26%
2020/10/19	0	0.00	4	3.66	3.67	-4	385	-1.04%
2020/10/16	5	3.70	0	0.00	3.65	5	389	1.28%
2020/10/08	8	3.70	0	0.00	3.70	8	410	1.95%
2020/10/06	1	3.98	0	0.00	3.77	1	405	0.25%
2020/09/28	6	3.84	0	0.00	3.84	6	395	1.52%
2020/09/25	23	4.25	0	0.00	4.07	23	386	5.95%
2020/09/21	0	0.00	0	3.60	3.46	0	300	0.00%
2020/09/18	0	0.00	0	3.60	3.32	0	297	-0.01%
2020/09/17	0	3.26	0.2	3.26	3.30	-0.2	300	-0.07%
2020/09/16	0	0.00	8.2	3.30	3.34	-8.2	295	-2.77%
2020/09/09	0	0.00	5	3.11	3.25	-5	273	-1.83%
2020/09/07	12	3.35	0	0.00	3.20	12	266	4.50%
2020/09/03	1	2.88	0	0.00	2.88	1	242	0.41%
2020/08/10	0	0.00	2	2.68	2.65	-2	175	-1.14%
2020/03/18	0	0.00	2	1.93	1.90	-2	137	-1.45%
2020/03/13	0	0.00	6	2.48	2.60	-6	142	-4.21%
2020/03/12	0.3	2.70	0	0.00	2.75	0.3	142	0.23%
2020/02/20	5	3.01	0	0.00	3.06	5	286	1.75%
2020/02/19	1	3.03	0	0.00	3.05	1	304	0.33%
2020/01/16	0	0.00	10	3.24	3.24	-10	345	-2.89%
2019/12/27	0	0.00	1	3.40	3.40	-1	380	-0.26%
2019/12/06	0	0.00	50	3.10	3.10	-50	442	-11.29%
2019/11/27	1	3.09	0	0.00	3.07	1	490	0.20%
2019/11/25	3	3.38	0	0.00	3.34	3	476	0.63%
2019/11/22	2	3.61	0	0.00	3.70	2	460	0.43%
2019/11/21	10	3.47	0	0.00	3.47	10	427	2.34%
2019/11/18	2	4.74	0	0.00	4.74	2	429	0.47%
2019/11/04	1	5.95	6	5.90	5.87	-5	393	-1.27%
2019/10/25	5	6.16	0	0.00	6.19	5	388	1.29%
2019/10/23	10	6.20	0	0.00	6.19	10	400	2.50%
2019/10/07	0	0.00	1	6.35	6.30	-1	417	-0.24%
2019/09/27	0	0.00	1	6.48	6.45	-1	424	-0.24%
2019/09/26	0	0.00	2	6.46	6.50	-2	427	-0.47%
2019/09/12	10	6.78	15	6.65	6.79	-5	421	-1.19%
2019/09/11	3	6.81	0	0.00	6.84	3	421	0.71%
2019/09/06	0	7.20	0	0.00	7.22	0	433	0.00%
2019/09/05	0	0.00	35	7.10	7.10	-35	438	-7.99%
2019/09/03	0	0.00	30	6.82	6.77	-30	399	-7.51%
2019/09/02	0	0.00	5	6.71	6.71	-5	397	-1.26%
2019/08/29	0	0.00	102	6.55	6.57	-102	400	-25.47%	大賣/鉅額交易
2019/08/26	0	0.00	40	6.77	6.74	-40	418	-9.55%
2019/08/23	0	0.00	84	6.61	6.60	-84	440	-19.05%
2019/08/21	0	0.00	12	6.79	6.71	-12	564	-2.13%
2019/08/20	0	0.00	9	6.70	6.67	-9	567	-1.58%
2019/07/31	1	7.12	0	0.00	7.15	1	607	0.16%
2019/07/30	0	0.00	22	7.25	7.23	-22	609	-3.61%
2019/07/29	40	7.35	0	0.00	7.30	40	616	6.49%
2019/07/26	0	0.00	5	7.54	7.35	-5	621	-0.80%
2019/07/23	52	7.18	0	0.00	7.14	52	676	7.69%
2019/07/22	20	7.20	8	7.27	7.21	12	693	1.73%
2019/07/19	0	0.00	30	7.23	7.21	-30	735	-4.08%
2019/07/18	5	7.15	0	0.00	7.14	5	780	0.64%
2019/07/17	0	0.00	40	7.32	7.27	-40	886	-4.51%
2019/07/15	0	0.00	1	7.26	7.25	-1	915	-0.11%
2019/07/12	20	7.22	0	0.00	7.26	20	917	2.18%
2019/07/11	30	7.50	0	0.00	7.26	30	918	3.26%
2019/07/08	30	7.60	0	0.00	7.60	30	932	3.22%
2019/07/05	13	7.60	20	7.65	7.65	-7	942	-0.74%
2019/07/04	20	7.61	20	7.70	7.54	0	942	0.00%
2019/07/01	5	7.57	20	7.58	7.58	-15	948	-1.58%
2019/06/28	5	7.52	0	0.00	7.52	5	944	0.53%
2019/06/25	0	0.00	40	7.58	7.50	-40	962	-4.16%
2019/06/24	35	7.51	0	0.00	7.47	35	965	3.62%
2019/06/21	30	7.61	0	0.00	7.58	30	977	3.07%
2019/06/18	20	7.70	0	0.00	7.66	20	990	2.02%
2019/06/17	0	0.00	99	7.87	7.82	-99	988	-10.02%
2019/06/14	45	7.62	1	7.69	7.60	44	973	4.52%
2019/06/13	64	7.70	30	7.84	7.68	34	973	3.49%
2019/06/12	50	7.72	86	7.75	7.90	-36	966	-3.73%
2019/06/11	0	0.00	10	7.34	7.25	-10	947	-1.06%
2019/06/10	0	0.00	18.6	7.40	7.49	-18.6	946	-1.97%
2019/06/06	50	7.40	6	7.50	7.40	44	954	4.61%
2019/06/05	7	7.49	78	7.53	7.45	-71	960	-7.39%
2019/06/04	25	7.52	0	0.00	7.52	25	977	2.56%
2019/06/03	5	7.50	0	0.00	7.55	5	1,012	0.49%
2019/05/31	55	7.89	50	7.90	7.84	5	1,018	0.49%
2019/05/30	1	7.86	100	7.95	7.86	-99	1,025	-9.65%
2019/05/29	0	0.00	2	7.84	7.78	-2	1,017	-0.20%
2019/05/28	213	8.30	38	8.09	8.10	175	1,045	16.73%	大買/鉅額交易
2019/05/27	0	0.00	15	7.56	7.56	-15	970	-1.55%
2019/05/16	10	6.70	0	0.00	6.43	10	1,164	0.86%
2019/05/15	3	6.49	0	0.00	6.51	3	1,170	0.26%
2019/05/14	20	6.30	22	6.46	6.46	-2	1,190	-0.17%
2019/05/10	0	0.00	12	6.71	6.70	-12	1,212	-0.99%
2019/05/09	5	6.88	31	6.79	6.71	-26	1,249	-2.08%
2019/05/08	0	0.00	4	7.00	6.82	-4	1,381	-0.29%
2019/05/06	5	7.00	4	6.96	6.96	1	1,492	0.07%
2019/05/03	8	7.24	0	0.00	7.18	8	1,590	0.50%
2019/05/02	20	7.40	1	7.30	7.27	19	1,660	1.14%
2019/04/30	122	7.49	0	0.00	7.40	122	1,652	7.38%	大買/鉅額交易
2019/04/29	25	7.93	45	8.01	7.88	-20	1,616	-1.24%
2019/04/26	45	7.93	27	7.97	7.88	18	1,595	1.13%
2019/04/25	21	7.66	33	8.05	7.95	-12	1,578	-0.76%
2019/04/24	38	7.89	35	7.88	7.87	3	1,533	0.20%
2019/04/23	41	7.65	24	7.94	8.08	17	1,482	1.15%
2019/04/22	0	0.00	120	7.00	7.35	-120	1,373	-8.74%	大賣/鉅額交易
2019/04/19	0	0.00	20	6.69	6.69	-20	1,337	-1.50%
2019/04/18	5	6.70	0	0.00	6.69	5	1,341	0.37%
2019/04/17	50	6.64	0	0.00	6.72	50	1,337	3.74%
2019/04/16	5	6.73	0	0.00	6.68	5	1,331	0.38%
2019/04/15	5	6.73	0	0.00	6.72	5	1,327	0.38%
2019/04/11	0	0.00	45	6.85	6.80	-45	1,300	-3.46%
2019/04/10	0	0.00	59	6.99	6.94	-59	1,290	-4.57%
2019/04/03	60	6.95	0	0.00	7.20	60	1,285	4.67%
2019/04/02	30	7.00	0	0.00	7.00	30	1,278	2.35%
2019/03/29	50	7.00	50	7.13	7.11	0	1,272	0.00%
2019/03/27	0	0.00	59	7.26	7.22	-59	1,260	-4.68%
2019/03/26	5	6.78	0	0.00	6.83	5	1,246	0.40%
2019/03/22	60	7.29	0	0.00	7.20	60	1,230	4.87%
2019/03/21	30	7.35	0	0.00	7.26	30	1,233	2.43%
2019/03/20	8	7.33	0	0.00	7.39	8	1,221	0.65%
2019/03/18	72	7.38	12	7.35	7.33	60	1,216	4.93%
2019/03/13	2	7.40	0	0.00	7.36	2	1,194	0.17%
2019/03/11	0	7.70	0	0.00	7.71	0	1,181	0.00%
2019/03/07	26	7.79	0	0.00	7.75	26	1,155	2.25%
2019/03/06	8	8.30	0	0.00	8.30	8	1,117	0.72%
2019/03/05	6	8.47	0	0.00	8.38	6	1,104	0.54%
2019/03/04	7	8.59	2	8.67	8.69	5	1,085	0.46%
2019/02/27	10	8.77	59	8.94	8.75	-49	1,066	-4.60%
2019/02/26	16	8.43	12	8.35	8.46	4	1,012	0.39%
2019/02/25	12	8.35	16	8.35	8.68	-4	982	-0.41%
2019/02/22	2	7.91	0	0.00	7.90	2	927	0.22%
2019/02/20	0	0.00	2.3	8.11	8.11	-2.3	864	-0.26%
2019/02/19	0	0.00	1	7.30	7.38	-1	820	-0.12%
2019/02/13	10	7.35	0	0.00	7.25	10	766	1.30%
2019/01/30	2	7.39	9	7.48	7.48	-7	703	-0.99%
2019/01/29	80	7.48	0	0.00	7.70	80	662	12.07%
2019/01/23	0	0.00	400	5.33	5.33	-400	298	-134.13%	大賣/鉅額交易
2019/01/22	50	4.86	0	0.00	4.85	50	221	22.53%
2019/01/16	0	0.00	17	4.95	4.95	-17	240	-7.06%
2019/01/14	50	4.76	0	0.00	4.84	50	238	20.94%
2019/01/10	50	4.91	0	0.00	4.90	50	238	20.98%
2019/01/08	4	5.03	0	0.00	5.04	4	235	1.70%
2019/01/07	0	0.00	1	5.06	5.01	-1	234	-0.43%
2018/12/25	150	4.98	43	5.06	4.99	107	242	44.09%	大買/鉅額交易
2018/12/22	0	0.00	3	4.95	5.03	-3	235	-1.28%
2018/12/20	60	5.05	0	0.00	5.01	60	232	25.76%
2018/12/03	0	0.00	40	6.00	6.03	-40	227	-17.59%
2018/11/15	4	5.76	0	0.00	5.78	4	376	1.06%
2018/10/11	10	6.32	0	0.00	6.30	10	487	2.05%
2018/09/06	2	7.66	0	0.00	7.60	2	553	0.36%
2018/08/30	8	8.08	0	0.00	8.00	8	601	1.33%
2018/08/29	0	0.00	20	8.07	8.10	-20	624	-3.20%
2018/08/22	0	0.00	1	7.30	7.30	-1	668	-0.15%
2018/08/09	0	0.00	0.5	7.50	7.57	-0.5	703	-0.07%
2018/08/08	0	0.00	3	7.60	7.59	-3	703	-0.43%
2018/08/06	14	7.70	0	0.00	7.67	14	698	2.00%
2018/08/01	10	8.00	0	0.00	8.01	10	663	1.51%
2018/07/16	3	7.92	0	0.00	7.92	3	615	0.49%
2018/07/11	5	7.79	0	0.00	7.79	5	616	0.81%
2018/07/02	1	8.01	5	8.00	8.00	-4	624	-0.64%
2018/06/22	0	0.00	0	8.13	8.12	0	613	-0.01%
2018/06/19	0	0.00	20	8.25	8.29	-20	628	-3.18%
2018/06/15	10	8.36	0	0.00	8.41	10	625	1.60%
2018/06/14	2	8.36	0	0.00	8.34	2	627	0.32%
2018/06/13	4	8.43	4	8.47	8.41	0	630	0.00%
2018/06/12	0	0.00	63	8.52	8.43	-63	642	-9.80%
2018/06/07	9	8.70	0	0.00	8.65	9	640	1.41%
2018/06/06	25	8.77	0	0.00	8.78	25	630	3.96%
2018/06/05	15	8.35	41.3	8.88	8.82	-26.3	587	-4.48%
2018/06/01	3	8.30	5	8.65	8.29	-2	526	-0.38%
2018/05/31	0	0.00	2	8.07	8.47	-2	491	-0.41%
2018/05/23	1	7.85	0	0.00	7.80	1	481	0.21%
2018/05/21	0	0.00	0.4	7.38	7.47	-0.4	464	-0.09%
2018/05/18	1	7.30	0	0.00	7.27	1	467	0.21%
2018/05/17	2	7.41	0	0.00	7.39	2	472	0.42%
2018/05/11	3	7.32	0	0.00	7.30	3	509	0.59%
2018/05/10	0	0.00	1	7.45	7.38	-1	509	-0.20%
2018/05/04	0	0.00	0.4	7.40	7.44	-0.4	528	-0.07%
2018/05/03	1	7.42	0	0.00	7.49	1	534	0.19%
2018/04/26	1	7.16	0	0.00	7.05	1	569	0.18%
2018/04/25	4	7.31	0	0.00	7.30	4	581	0.69%
2018/04/24	3	7.39	0	0.00	7.39	3	602	0.50%
2018/04/13	2	8.00	0	0.00	7.97	2	759	0.26%
2018/04/10	0	0.00	2	8.01	7.94	-2	854	-0.23%
2018/04/03	9	8.01	0	0.00	8.10	9	960	0.94%
2018/04/02	2	8.15	0	0.00	8.12	2	1,095	0.18%
2018/03/29	1	8.07	0	0.00	8.04	1	1,217	0.08%
2018/03/23	20	8.10	0	0.00	8.09	20	1,322	1.51%
2018/03/19	1	8.28	0	0.00	8.33	1	1,319	0.08%
2018/03/16	5	8.52	0	0.00	8.44	5	1,314	0.38%
2018/03/15	5	8.58	26	8.70	8.66	-21	1,308	-1.60%
2018/03/13	10	8.19	0	0.00	8.11	10	1,308	0.76%
2018/03/01	1	8.36	0	0.00	8.44	1	1,395	0.07%
2018/02/27	0	0.00	3	8.90	8.66	-3	1,402	-0.21%
2018/02/23	1	8.20	0	0.00	8.32	1	1,403	0.07%
2018/02/06	5	8.00	0	0.00	8.20	5	1,457	0.34%
2018/02/01	1	9.02	0	0.00	9.01	1	1,529	0.07%
2018/01/26	0	0.00	2	9.18	9.18	-2	1,590	-0.13%
2018/01/23	0	0.00	3	9.30	9.26	-3	1,629	-0.18%
2018/01/22	44	9.39	0	0.00	9.28	44	1,676	2.62%
2018/01/19	17	9.45	0	0.00	9.45	17	1,709	0.99%
2018/01/18	5	9.70	0	0.00	9.60	5	1,708	0.29%
2018/01/17	0	0.00	1	9.72	9.67	-1	1,719	-0.06%
2018/01/16	1	9.93	10	9.79	9.73	-9	1,750	-0.51%
2018/01/12	10	9.73	0	0.00	9.73	10	1,923	0.52%
2018/01/10	0	0.00	6	9.90	9.97	-6	1,923	-0.31%
2018/01/09	0	0.00	3	9.50	9.55	-3	1,859	-0.16%
2018/01/08	17	9.40	0	0.00	9.39	17	1,878	0.91%
2018/01/05	13	9.49	0	0.00	9.50	13	1,893	0.69%
2018/01/04	23	9.92	20	9.70	9.73	3	1,891	0.16%
2018/01/02	2	10.15	7	10.10	10.05	-5	1,863	-0.27%