正德 (2641)-凱基-彰化券商分點個股進出

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
23.95
漲跌
▲0.15
漲幅
+0.63%
成交量
12,457張
產業
上櫃航運類股
301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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/07	10	23.85	16	23.97	23.95	-6	8,931	-0.07%
2024/06/06	14	23.94	2	23.60	23.80	12	8,787	0.14%
2024/06/05	1	23.75	2	23.80	23.60	-1	8,628	-0.01%
2024/06/04	1	22.85	2	23.00	22.80	-1	8,379	-0.01%
2024/05/31	22	23.68	19	24.36	23.55	3	8,019	0.04%
2024/05/30	3	23.70	37	23.72	23.40	-34	7,437	-0.46%
2024/05/29	51	23.89	7	23.61	23.25	44	7,153	0.62%
2024/05/28	36	23.03	30	23.36	23.40	6	6,660	0.09%
2024/05/27	5	21.95	4	21.45	22.10	1	5,913	0.02%
2024/05/24	4	20.80	0	0.00	20.85	4	5,715	0.07%
2024/05/22	0	0.00	10	21.00	20.95	-10	5,743	-0.17%
2024/05/21	1	20.85	1	20.90	20.70	0	5,776	0.00%
2024/05/20	0	0.00	1	21.30	21.10	-1	5,843	-0.02%
2024/05/17	3	21.40	0	0.00	21.45	3	5,872	0.05%
2024/05/15	5	21.52	0	0.00	21.40	5	5,701	0.09%
2024/05/14	3	22.17	6	21.94	21.85	-3	5,556	-0.05%
2024/05/13	8	22.59	11	22.65	22.05	-3	5,297	-0.06%
2024/05/10	11	21.65	30	21.82	22.05	-19	4,686	-0.41%
2024/05/09	27	21.10	45	21.10	21.10	-18	4,273	-0.42%
2024/05/08	45	21.80	31	22.10	20.65	14	4,112	0.34%
2024/05/07	14	20.75	7	20.74	20.75	7	3,578	0.20%
2024/05/06	5	20.30	0	0.00	20.25	5	3,489	0.14%
2024/05/03	4	20.48	0	0.00	20.45	4	3,476	0.12%
2024/05/02	2	20.35	3	20.53	20.45	-1	3,462	-0.03%
2024/04/29	1	20.70	0	0.00	20.25	1	3,376	0.03%
2024/04/25	2	19.90	0	0.00	19.75	2	3,276	0.06%
2024/04/24	12	19.95	1	19.75	19.90	11	3,306	0.33%
2024/04/22	1	19.95	0	0.00	19.75	1	3,347	0.03%
2024/04/19	0	0.00	19.1	19.79	19.90	-19.1	3,289	-0.58%
2024/04/18	1	19.70	5	19.80	19.60	-4	3,218	-0.12%
2024/04/17	0	0.00	25	19.81	19.65	-25	3,250	-0.77%
2024/04/16	2	19.35	0	0.00	19.45	2	3,365	0.06%
2024/04/15	0	0.00	3	20.23	20.15	-3	3,481	-0.09%
2024/04/12	5	19.80	2	19.95	20.10	3	3,549	0.08%
2024/04/11	5	20.00	2	19.90	19.80	3	3,776	0.08%
2024/04/09	4	19.63	2	19.70	19.50	2	4,584	0.04%
2024/04/03	0	0.00	1	19.00	19.00	-1	4,768	-0.02%
2024/04/02	1	19.35	10	19.35	19.20	-9	4,798	-0.19%
2024/04/01	10	19.70	0	0.00	19.60	10	4,863	0.21%
2024/03/29	4	19.68	0	0.00	19.65	4	4,960	0.08%
2024/03/28	0	0.00	2	19.85	19.80	-2	5,149	-0.04%
2024/03/25	0	20.70	0	0.00	20.45	0	5,801	0.00%
2024/03/22	2	20.45	0	0.00	20.65	2	5,877	0.03%
2024/03/21	5	20.65	1	20.75	20.70	4	6,049	0.07%
2024/03/20	5	20.70	0	0.00	20.75	5	6,123	0.08%
2024/03/19	4	21.01	7	21.16	21.05	-3	6,302	-0.05%
2024/03/15	1	19.75	0	0.00	19.70	1	6,486	0.02%
2024/03/14	2	20.45	0	0.00	20.30	2	6,616	0.03%
2024/03/13	4	20.45	0	0.00	20.30	4	6,903	0.06%
2024/03/12	0	0.00	1	20.80	20.80	-1	7,241	-0.01%
2024/03/11	1	20.50	0	0.00	20.75	1	7,763	0.01%
2024/03/08	10	20.06	0	0.00	20.10	10	9,505	0.11%
2024/03/07	4	20.40	0	0.00	20.35	4	9,975	0.04%
2024/03/06	6	20.87	2	21.05	20.90	4	10,502	0.04%
2024/03/05	1	21.55	2	21.40	21.20	-1	10,546	-0.01%
2024/03/04	1	21.10	0	0.00	21.15	1	10,542	0.01%
2024/03/01	4	20.73	1	20.80	20.80	3	10,817	0.03%
2024/02/29	2.1	20.85	2	20.85	20.85	0.1	10,876	0.00%
2024/02/27	7	20.36	1	20.35	20.30	6	10,804	0.06%
2024/02/26	0	0.00	3	20.70	20.70	-3	10,769	-0.03%
2024/02/23	3	20.55	0	0.00	20.40	3	10,741	0.03%
2024/02/22	0	0.00	26	20.40	20.60	-26	10,716	-0.24%
2024/02/21	3	20.60	1	20.60	20.65	2	10,666	0.02%
2024/02/20	29	20.20	6	20.08	20.20	23	10,585	0.22%
2024/02/19	3	19.75	0	0.00	19.75	3	10,538	0.03%
2024/02/16	3	19.40	0	0.00	19.45	3	10,523	0.03%
2024/02/15	0.2	18.95	185	19.00	19.30	-184.9	10,507	-1.76%	大賣/鉅額交易
2024/01/31	0.1	19.40	2	19.25	19.25	-1.9	10,442	-0.02%
2024/01/29	0	0.00	1	20.00	20.05	-1	10,376	-0.01%
2024/01/26	3.2	19.92	0	0.00	19.90	3.2	10,367	0.03%
2024/01/24	0	0.00	1	20.55	20.35	-1	10,324	-0.01%
2024/01/23	1	20.60	0	0.00	20.45	1	10,295	0.01%
2024/01/22	0	0.00	3	20.50	20.65	-3	10,280	-0.03%
2024/01/19	0	0.00	6	20.40	20.55	-6	10,243	-0.06%
2024/01/17	2	20.00	1	20.00	20.05	1	10,185	0.01%
2024/01/15	12	20.87	2	21.00	20.70	10	10,114	0.10%
2024/01/12	0	0.00	13	20.63	20.50	-13	10,090	-0.13%
2024/01/11	3	20.32	1	20.50	20.35	2	10,132	0.02%
2024/01/10	18	20.13	1	20.20	20.20	17	10,106	0.17%
2024/01/09	7	21.05	0	0.00	20.90	7	9,992	0.07%
2024/01/08	1	22.00	1	22.00	21.90	0	9,864	0.00%
2024/01/05	4	22.04	1	22.00	22.35	3	9,784	0.03%
2024/01/04	17	22.31	63	22.55	22.10	-46	9,533	-0.48%
2024/01/03	528	21.79	517	21.94	21.85	11	8,980	0.12%	大買/大賣/
2024/01/02	8	21.54	4	21.86	21.35	4	8,884	0.05%
2023/12/29	0	0.00	1	21.10	21.10	-1	8,712	-0.01%
2023/12/27	1	21.35	1	21.65	21.35	0	8,633	0.00%
2023/12/26	0	0.00	1	21.30	21.40	-1	8,569	-0.01%
2023/12/25	39	21.48	6	21.18	20.75	33	8,512	0.39%
2023/12/22	54	21.71	0	0.00	21.70	54	8,419	0.64%
2023/12/21	84	22.09	10	22.14	22.05	74	8,244	0.90%
2023/12/20	1	20.95	6	20.72	21.10	-5	7,851	-0.06%
2023/12/19	3.1	20.73	1	21.25	20.90	2.1	7,959	0.03%
2023/12/18	6	21.27	5	21.29	21.15	1	8,042	0.01%
2023/12/15	3	20.78	18	20.95	20.70	-15	8,243	-0.18%
2023/12/14	11	21.06	4	21.14	20.75	7	8,290	0.08%
2023/12/13	4	21.56	6	21.84	21.60	-2	8,142	-0.02%
2023/12/12	37	21.84	9	21.88	21.50	28	8,381	0.33%
2023/12/11	16	21.94	2	21.75	21.90	14	8,306	0.17%
2023/12/08	62	21.84	3	21.73	21.75	59	8,115	0.73%
2023/12/07	5	22.00	9	22.36	22.15	-4	7,802	-0.05%
2023/12/06	20	22.50	13	22.98	22.90	7	7,432	0.09%
2023/12/05	46	23.47	35	23.47	23.00	11	6,875	0.16%
2023/12/04	20.2	21.66	79	22.05	22.10	-58.8	5,151	-1.14%
2023/12/01	27	19.83	82	19.41	20.10	-55	4,608	-1.19%
2023/11/30	22	18.47	5	18.72	18.30	17	4,029	0.42%
2023/11/29	26	18.22	10	18.75	18.15	16	3,949	0.41%
2023/11/28	9	18.83	34	18.74	18.45	-25	3,888	-0.64%
2023/11/27	50	17.87	5	17.87	17.75	45	3,564	1.26%
2023/11/24	1	17.65	4	17.53	17.40	-3	3,480	-0.09%
2023/11/23	2	17.30	1	17.55	17.30	1	3,459	0.03%
2023/11/20	2	17.35	0	0.00	17.40	2	3,473	0.06%
2023/11/17	1	17.55	2	17.60	17.55	-1	3,483	-0.03%
2023/11/16	0	0.00	12	17.20	17.30	-12	3,469	-0.35%
2023/11/15	0	0.00	2	16.88	16.90	-2	3,480	-0.06%
2023/11/14	0	0.00	1	16.80	16.65	-1	3,616	-0.03%
2023/11/09	5	16.50	1	16.50	16.45	4	3,573	0.11%
2023/11/06	1	16.30	0	0.00	16.25	1	3,561	0.03%
2023/11/03	0	0.00	60	16.15	16.30	-60	3,552	-1.69%
2023/11/02	0	0.00	6	15.90	16.00	-6	3,537	-0.17%
2023/10/24	3	16.22	0	0.00	16.50	3	3,518	0.09%
2023/10/20	1	16.60	0	0.00	16.70	1	3,500	0.03%
2023/10/19	3	16.80	0	0.00	17.15	3	3,475	0.09%
2023/10/16	2	16.90	2	16.75	16.70	0	3,337	0.00%
2023/10/12	3	17.25	0	0.00	17.45	3	3,289	0.09%
2023/10/11	14	17.58	0	0.00	17.35	14	3,285	0.43%
2023/10/06	29	17.86	25	17.76	17.75	4	3,249	0.12%
2023/10/04	2	17.05	2	17.05	17.00	0	3,117	0.00%
2023/10/02	0	0.00	3	17.15	17.20	-3	3,099	-0.10%
2023/09/28	0	0.00	1	17.55	17.60	-1	3,061	-0.03%
2023/09/27	61	17.78	0	0.00	17.70	61	3,021	2.02%
2023/09/22	0	0.00	6	17.82	17.80	-6	2,953	-0.20%
2023/09/21	4	18.15	5	18.23	18.20	-1	2,788	-0.04%
2023/09/20	61	18.15	60	18.47	18.25	1	2,606	0.04%
2023/09/19	1	17.50	1	17.70	17.40	0	2,207	0.00%
2023/09/18	1	17.15	1	17.35	17.15	0	2,067	0.00%
2023/09/15	14	17.03	17	17.24	17.25	-3	1,984	-0.15%
2023/09/14	0	0.00	1	16.35	16.25	-1	1,588	-0.06%
2023/09/13	0	0.00	5	15.35	15.45	-5	1,465	-0.34%
2023/09/12	0	15.30	2	15.35	15.25	-2	1,480	-0.13%
2023/09/08	0	0.00	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	2	15.40	3	15.60	15.35	-1	1,479	-0.07%
2023/09/06	0	0.00	2	15.60	15.55	-2	1,420	-0.14%
2023/09/04	1	15.70	0	0.00	15.85	1	1,444	0.07%
2023/08/31	0	0.00	2	15.70	15.70	-2	1,443	-0.14%
2023/08/30	0.2	15.40	27	15.42	15.40	-26.8	1,423	-1.88%
2023/08/29	0	0.00	5	15.27	15.40	-5	1,416	-0.35%
2023/08/28	1	15.20	0	0.00	15.10	1	1,410	0.07%
2023/08/25	10	15.30	0	0.00	15.30	10	1,401	0.71%
2023/08/24	0	0.00	2	15.30	15.35	-2	1,392	-0.14%
2023/08/23	18	16.09	1	15.70	15.70	17	1,366	1.24%
2023/08/22	33	16.22	30	16.03	15.90	3	1,351	0.22%
2023/08/21	2	16.30	0	0.00	16.30	2	1,332	0.15%
2023/08/18	2	16.93	0	0.00	16.85	2	1,276	0.16%
2023/08/16	0	0.00	11	15.25	15.35	-11	1,128	-0.97%
2023/08/14	1	15.25	0	0.00	15.25	1	1,137	0.09%
2023/08/11	2	15.85	0	0.00	15.80	2	1,138	0.18%
2023/08/09	1	16.35	0	0.00	16.25	1	1,125	0.09%
2023/08/07	0	0.00	1	16.40	16.50	-1	1,147	-0.09%
2023/08/04	0	0.00	5	16.47	16.50	-5	1,151	-0.43%
2023/07/26	0	0.00	6	16.15	16.05	-6	1,137	-0.53%
2023/07/24	3	16.05	1	16.00	15.85	2	1,160	0.17%
2023/07/21	3	16.30	0	0.00	16.35	3	1,164	0.26%
2023/07/17	0	0.00	3	16.50	16.50	-3	1,232	-0.24%
2023/07/14	0	0.00	3	16.45	16.35	-3	1,244	-0.24%
2023/07/13	2	16.30	1	16.55	16.20	1	1,259	0.08%
2023/07/11	0	0.00	7	17.20	17.20	-7	1,252	-0.56%
2023/07/07	5	17.59	5	17.60	17.65	0	1,272	0.00%
2023/07/06	1	17.70	1	17.80	17.80	0	1,284	0.00%
2023/07/03	2	18.20	8	17.80	18.10	-6	1,364	-0.44%
2023/06/30	3	17.75	5	17.65	17.65	-2	1,322	-0.15%
2023/06/27	10	17.67	0	0.00	17.60	10	1,382	0.72%
2023/06/26	2	17.80	0	0.00	17.70	2	1,416	0.14%
2023/06/21	0	0.00	5	17.65	17.65	-5	1,444	-0.35%
2023/06/16	5	18.10	0	0.00	18.00	5	1,602	0.31%
2023/06/14	3	17.95	0	0.00	17.95	3	1,693	0.18%
2023/06/12	0	0.00	0	17.85	17.80	0	1,911	0.00%
2023/06/08	1	18.10	0	0.00	18.10	1	2,137	0.05%
2023/06/07	55	17.85	4	18.00	17.85	51	2,490	2.05%
2023/06/06	1	17.90	0	0.00	17.80	1	2,729	0.04%
2023/06/05	0	0.00	5	17.85	17.80	-5	2,829	-0.18%
2023/06/02	3	17.63	0	0.00	17.65	3	2,952	0.10%
2023/06/01	2	17.55	0	0.00	17.60	2	3,253	0.06%
2023/05/26	1	17.75	0	0.00	17.75	1	4,777	0.02%
2023/05/25	5	17.95	0	0.00	17.95	5	4,944	0.10%
2023/05/24	1	18.35	0	0.00	18.30	1	4,978	0.02%
2023/05/23	3	18.45	0	0.00	18.40	3	5,015	0.06%
2023/05/22	0	0.00	5	18.50	18.55	-5	5,020	-0.10%
2023/05/18	8	18.18	0	0.00	18.10	8	5,011	0.16%
2023/05/17	1	18.10	0	0.00	18.10	1	5,010	0.02%
2023/05/16	0	0.00	2	18.20	18.20	-2	5,019	-0.04%
2023/05/12	1	18.05	0	0.00	18.15	1	5,067	0.02%
2023/05/05	6	18.90	7	18.86	18.85	-1	5,083	-0.02%
2023/05/02	1	18.70	0	0.00	18.95	1	5,119	0.02%
2023/04/26	1	18.10	2	18.10	18.30	-1	5,099	-0.02%
2023/04/25	3	18.35	16	18.43	18.30	-13	5,092	-0.26%
2023/04/24	1	18.75	0	0.00	18.75	1	5,089	0.02%
2023/04/21	7	18.92	2	18.85	18.85	5	5,099	0.10%
2023/04/20	0	0.00	34	19.40	19.40	-34	5,081	-0.67%
2023/04/19	9	19.55	2	19.55	19.50	7	5,073	0.14%
2023/04/18	5	19.85	0	0.00	19.80	5	5,073	0.10%
2023/04/17	6	20.15	3	20.15	20.15	3	5,062	0.06%
2023/04/14	0	0.00	1	20.00	20.00	-1	5,076	-0.02%
2023/04/13	0	0.00	10	19.85	19.85	-10	5,060	-0.20%
2023/04/12	1	20.10	0	0.00	19.95	1	5,070	0.02%
2023/04/10	6	20.21	3	20.20	20.15	3	5,098	0.06%
2023/04/07	1	20.30	4	20.40	20.40	-3	5,159	-0.06%
2023/04/06	40	20.22	11	20.16	20.10	29	5,278	0.55%
2023/03/31	0	0.00	6	19.55	19.50	-6	5,464	-0.11%
2023/03/30	8	19.53	10	19.61	19.50	-2	6,136	-0.03%
2023/03/29	6	20.75	0	0.00	20.80	6	6,237	0.10%
2023/03/28	5	21.10	0	0.00	20.90	5	6,335	0.08%
2023/03/23	8.1	20.85	1	20.85	20.90	7.1	6,468	0.11%
2023/03/22	6	21.64	5	21.75	21.55	1	6,403	0.02%
2023/03/21	0	0.00	17	21.66	21.55	-17	6,383	-0.27%
2023/03/20	13	21.75	1	21.60	21.55	12	6,354	0.19%
2023/03/17	2	21.63	18	21.78	21.60	-16	6,332	-0.25%
2023/03/16	12	21.39	1	21.75	21.35	11	6,262	0.18%
2023/03/15	1	21.95	0	0.00	21.50	1	6,172	0.02%
2023/03/14	7	21.39	0	0.00	21.75	7	6,067	0.12%
2023/03/13	10	21.75	13	21.61	21.70	-3	5,981	-0.05%
2023/03/10	3	22.38	4	22.23	22.10	-1	5,862	-0.02%
2023/03/09	2	22.18	11	22.03	22.05	-9	5,560	-0.16%
2023/03/08	2	21.40	3	21.67	21.70	-1	5,363	-0.02%
2023/03/07	4	21.50	5	21.50	21.75	-1	5,284	-0.02%
2023/03/06	30	21.73	20.1	21.70	21.65	9.9	5,180	0.19%
2023/03/03	18	20.93	6	20.85	21.05	12	4,936	0.24%
2023/03/02	2	20.48	31	20.60	20.80	-29	4,655	-0.62%
2023/03/01	22	19.67	5	20.04	20.20	17	4,290	0.40%
2023/02/24	51	19.80	76	19.74	19.75	-25	3,972	-0.63%
2023/02/23	37	18.88	11	18.95	18.80	26	3,507	0.74%
2023/02/22	4	18.11	4	18.13	18.05	0	3,349	0.00%
2023/02/21	0	0.00	2	18.00	18.05	-2	3,325	-0.06%
2023/02/20	4	17.55	0	0.00	17.60	4	3,376	0.12%
2023/02/17	1	17.50	1	17.45	17.50	0	3,416	0.00%
2023/02/16	2.1	17.50	0	0.00	17.50	2.1	3,481	0.06%
2023/02/15	1	17.35	0	0.00	17.40	1	3,531	0.03%
2023/02/14	0	0.00	2	17.50	17.45	-2	3,580	-0.06%
2023/02/13	0	0.00	2	17.35	17.30	-2	3,627	-0.06%
2023/02/08	2	18.10	0	0.00	18.15	2	3,888	0.05%
2023/02/03	6	18.52	0	0.00	18.30	6	3,914	0.15%
2023/01/13	0	0.00	1	17.80	17.75	-1	3,905	-0.03%
2023/01/04	1	18.25	0	0.00	18.10	1	3,991	0.03%
2023/01/03	7	18.50	0	0.00	18.55	7	3,981	0.18%
2022/12/28	1	18.80	0	0.00	18.60	1	4,040	0.02%
2022/12/27	16	19.36	16	19.63	19.00	0	4,072	0.00%
2022/12/26	3	19.58	1	19.55	19.25	2	4,017	0.05%
2022/12/23	3	19.45	15	20.16	20.10	-12	3,879	-0.31%
2022/12/22	25	19.96	43.2	20.60	20.00	-18.2	3,675	-0.50%
2022/12/21	0	0.00	11	18.70	18.85	-11	3,074	-0.36%
2022/12/20	3	18.05	11	18.17	18.05	-8	2,964	-0.27%
2022/12/19	4	18.08	0	0.00	17.95	4	2,892	0.14%
2022/12/16	10	18.45	0	0.00	18.20	10	2,863	0.35%
2022/12/15	0	0.00	7	17.86	17.95	-7	2,802	-0.25%
2022/12/13	1	17.70	0	0.00	17.85	1	2,843	0.04%
2022/12/12	5	17.75	0	0.00	17.70	5	2,866	0.17%
2022/12/07	5	18.10	0	0.00	17.65	5	3,037	0.16%
2022/12/06	2	18.05	0	0.00	17.85	2	3,034	0.07%
2022/12/01	5	18.55	0	0.00	18.45	5	3,063	0.16%
2022/11/30	8	18.54	0	0.00	18.25	8	3,197	0.25%
2022/11/25	5	18.40	2	18.15	18.10	3	3,175	0.09%
2022/11/24	10	18.08	0	0.00	18.05	10	3,130	0.32%
2022/11/23	0	0.00	2	18.05	18.10	-2	3,101	-0.06%
2022/11/18	0	0.00	0.4	17.90	17.60	-0.4	3,090	-0.01%
2022/11/16	3.4	18.03	15.4	18.01	17.90	-12	3,076	-0.39%
2022/11/15	0	0.00	7	17.90	17.85	-7	3,021	-0.23%
2022/11/10	6	17.53	0	0.00	17.40	6	3,050	0.20%
2022/11/08	19	17.40	10	17.53	17.50	9	3,046	0.30%
2022/11/04	5	14.75	0	0.00	15.00	5	2,991	0.17%
2022/11/01	0	0.00	2	14.45	14.50	-2	3,050	-0.07%
2022/10/26	0	14.85	0	0.00	14.75	0	3,088	0.00%
2022/10/25	5	15.25	5	15.15	14.90	0	3,109	0.00%
2022/10/21	2	14.90	1	15.00	14.60	1	3,129	0.03%
2022/10/20	0	0.00	6	15.35	15.00	-6	3,141	-0.19%
2022/10/19	5	15.60	3	15.58	15.50	2	3,139	0.06%
2022/10/18	6	15.35	0	0.00	15.45	6	3,149	0.19%
2022/10/13	1	14.55	0	0.00	14.55	1	3,363	0.03%
2022/10/06	0	0.00	3	17.23	17.25	-3	3,372	-0.09%
2022/10/05	2	16.95	0	0.00	16.90	2	3,360	0.06%
2022/09/30	0	0.00	5	15.15	15.65	-5	3,322	-0.15%
2022/09/29	1	16.00	1	15.70	15.60	0	3,303	0.00%
2022/09/28	10	16.01	1	16.50	15.90	9	3,291	0.27%
2022/09/26	0	0.00	10	18.00	17.55	-10	3,292	-0.30%
2022/09/23	20	18.63	10	18.40	18.40	10	3,303	0.30%
2022/09/22	4	18.54	1	18.45	18.40	3	3,301	0.09%
2022/09/21	0	0.00	2	18.63	18.50	-2	3,271	-0.06%
2022/09/19	0	0.00	1	18.25	18.05	-1	3,312	-0.03%
2022/09/16	0	0.00	2.3	18.84	18.95	-2.3	3,334	-0.07%
2022/09/15	18	18.82	17	18.84	18.65	1	3,356	0.03%
2022/09/14	1	18.25	0	0.00	18.35	1	3,301	0.03%
2022/09/13	0	0.00	4	18.31	18.20	-4	3,287	-0.12%
2022/09/12	3	18.40	0	0.00	18.30	3	3,354	0.09%
2022/09/08	0	0.00	3	18.17	18.15	-3	3,353	-0.09%
2022/09/07	0	0.00	1	18.15	18.10	-1	3,390	-0.03%
2022/09/06	3	18.40	9	18.35	18.25	-6	3,390	-0.18%
2022/09/05	2	18.90	17.2	18.72	18.65	-15.2	3,227	-0.47%
2022/09/02	3	18.80	1	18.90	18.80	2	3,239	0.06%
2022/09/01	1	19.40	3	19.45	19.30	-2	3,260	-0.06%
2022/08/31	4	19.66	0	0.00	19.80	4	3,341	0.12%
2022/08/29	0	0.00	1	19.85	19.75	-1	3,462	-0.03%
2022/08/26	0.6	20.45	0	0.00	20.45	0.6	3,665	0.02%
2022/08/24	0	0.00	2	20.20	20.20	-2	3,797	-0.05%
2022/08/23	2	20.60	0	0.00	20.40	2	3,882	0.05%
2022/08/22	1	20.70	0	0.00	20.75	1	3,942	0.03%
2022/08/19	0	0.00	1	21.35	21.30	-1	4,037	-0.02%
2022/08/18	3	21.65	0	0.00	21.60	3	4,197	0.07%
2022/08/16	3	21.07	0	0.00	21.00	3	5,185	0.06%
2022/08/15	10	21.10	17	21.28	21.40	-7	5,704	-0.12%
2022/08/12	10	20.83	2	21.05	21.00	8	5,737	0.14%
2022/08/11	6	21.45	0	0.00	21.10	6	5,705	0.11%
2022/08/10	1	22.30	6	22.43	22.25	-5	5,615	-0.09%
2022/08/09	1	21.75	0	0.00	21.70	1	5,630	0.02%
2022/08/08	6	21.25	7	21.45	21.45	-1	5,819	-0.02%
2022/08/05	1	21.10	0	0.00	21.15	1	5,949	0.02%
2022/08/03	1	21.05	0	0.00	20.70	1	6,153	0.02%
2022/08/02	0	0.00	23	20.95	20.95	-23	6,499	-0.35%
2022/08/01	21	21.40	1	21.45	21.45	20	6,823	0.29%
2022/07/29	2	21.40	0	0.00	21.20	2	6,887	0.03%
2022/07/27	2	21.05	1	21.00	21.00	1	7,057	0.01%
2022/07/26	0	0.00	2	20.63	20.55	-2	7,094	-0.03%
2022/07/25	1	20.95	0	0.00	20.85	1	7,224	0.01%
2022/07/22	0	0.00	10	21.15	21.30	-10	7,252	-0.14%
2022/07/21	3	21.30	0	0.00	21.45	3	7,275	0.04%
2022/07/20	11	21.03	0	0.00	20.55	11	7,172	0.15%
2022/07/18	0	0.00	1	20.35	20.30	-1	7,394	-0.01%
2022/07/15	1	19.95	0	0.00	19.85	1	7,874	0.01%
2022/07/12	2	20.00	16	19.48	19.50	-14	8,568	-0.16%
2022/07/11	14	20.60	0	0.00	20.75	14	8,775	0.16%
2022/07/08	3	20.05	6	20.28	20.25	-3	8,746	-0.03%
2022/07/07	1	19.10	1	19.60	19.60	0	8,715	0.00%
2022/07/05	2	19.45	11	19.20	19.80	-9	8,673	-0.10%
2022/07/04	10	19.10	0	0.00	18.95	10	8,633	0.12%
2022/07/01	4	20.01	0	0.00	18.35	4	8,597	0.05%
2022/06/30	3	20.53	0	0.00	20.35	3	8,528	0.04%
2022/06/29	2	21.63	3	21.23	21.15	-1	8,509	-0.01%
2022/06/28	2	22.10	0	0.00	22.05	2	8,488	0.02%
2022/06/27	0	0.00	1	21.85	22.65	-1	8,445	-0.01%
2022/06/24	3	21.27	3	21.45	21.10	0	8,368	0.00%
2022/06/23	2	21.03	0	0.00	20.45	2	8,331	0.02%
2022/06/22	2	21.60	1	22.35	21.15	1	8,286	0.01%
2022/06/21	6	22.08	0	0.00	22.60	6	8,228	0.07%
2022/06/20	2	23.20	9	22.31	21.85	-7	8,209	-0.09%
2022/06/17	4	24.48	1	24.85	24.50	3	8,150	0.04%
2022/06/16	3	25.10	1	24.95	24.70	2	8,116	0.02%
2022/06/15	0	0.00	5	25.95	25.80	-5	8,090	-0.06%
2022/06/14	7	25.84	1	26.15	26.20	6	8,101	0.07%
2022/06/13	3	26.25	1	26.60	26.20	2	8,125	0.02%
2022/06/10	0	0.00	4	26.95	27.10	-4	8,179	-0.05%
2022/06/09	8	27.48	0	0.00	27.25	8	8,272	0.10%
2022/06/08	16	28.35	0	0.00	28.20	16	8,387	0.19%
2022/06/07	2	27.95	1	28.20	27.95	1	8,951	0.01%
2022/06/06	5	28.21	4	28.05	27.85	1	9,080	0.01%
2022/06/02	0	0.00	5	28.10	28.10	-5	8,915	-0.06%
2022/06/01	5	27.95	1	28.15	27.80	4	8,917	0.04%
2022/05/31	2	28.10	2	27.65	27.60	0	8,966	0.00%
2022/05/30	2	28.05	1	27.90	27.85	1	8,944	0.01%
2022/05/27	0	0.00	6	28.08	27.95	-6	8,946	-0.07%
2022/05/26	11	27.78	5	27.91	27.55	6	8,873	0.07%
2022/05/25	29	28.77	27	28.27	28.10	2	8,844	0.02%
2022/05/24	33	29.31	11	29.43	27.95	22	8,682	0.25%
2022/05/23	29	28.65	42	28.75	29.20	-13	8,198	-0.16%
2022/05/20	6	27.37	1	27.65	26.55	5	7,780	0.06%
2022/05/19	0	0.00	2	26.70	26.50	-2	8,350	-0.02%
2022/05/18	4	27.33	5	27.35	27.10	-1	8,610	-0.01%
2022/05/17	5	27.13	1	27.65	27.00	4	8,591	0.05%
2022/05/16	4	27.31	4	27.68	27.85	0	8,537	0.00%
2022/05/13	2	27.60	11	27.90	27.90	-9	8,370	-0.11%
2022/05/12	9	27.23	4	27.63	26.40	5	8,236	0.06%
2022/05/11	3	27.48	0	0.00	27.60	3	8,146	0.04%
2022/05/10	5	28.26	34.5	28.45	28.30	-29.5	8,051	-0.37%
2022/05/09	5	28.11	5	27.83	27.50	0	7,716	0.00%
2022/05/06	0	0.00	48	27.09	27.25	-48	7,472	-0.64%
2022/05/05	0	0.00	1	26.80	26.85	-1	7,419	-0.01%
2022/05/04	11	27.15	1	27.40	26.65	10	7,360	0.14%
2022/04/29	51	26.81	10	26.79	26.60	41	7,176	0.57%
2022/04/28	0	0.00	2	25.85	25.40	-2	7,045	-0.03%
2022/04/27	1	24.20	0	0.00	25.70	1	7,001	0.01%
2022/04/26	0	0.00	2	26.48	25.25	-2	6,929	-0.03%
2022/04/25	1	26.35	1	26.30	26.15	0	6,858	0.00%
2022/04/22	4	27.70	4.6	27.83	27.90	-0.6	6,767	-0.01%
2022/04/21	26	28.13	28	28.32	27.50	-2	6,514	-0.03%
2022/04/20	13	27.68	42	28.34	27.25	-29	6,020	-0.48%
2022/04/19	4	26.60	3	26.52	26.00	1	5,455	0.02%
2022/04/18	3.6	26.25	0	0.00	26.00	3.6	5,365	0.07%
2022/04/15	11	27.07	12	27.18	26.65	-1	5,301	-0.02%
2022/04/14	10	25.52	0	0.00	25.35	10	5,080	0.20%
2022/04/13	0	0.00	1	25.25	25.20	-1	5,070	-0.02%
2022/04/08	1	25.40	1	25.15	25.20	0	5,085	0.00%
2022/04/07	0	0.00	2	24.95	24.70	-2	5,089	-0.04%
2022/04/06	5	25.00	0	0.00	25.10	5	5,092	0.10%
2022/03/31	5.5	25.08	0	0.00	25.00	5.5	5,132	0.11%
2022/03/30	13	25.30	6	25.30	25.30	7	5,144	0.14%
2022/03/28	5	25.40	0	0.00	25.45	5	5,186	0.10%
2022/03/25	1	25.20	0	0.00	25.10	1	5,252	0.02%
2022/03/23	0	0.00	1	26.00	25.75	-1	5,429	-0.02%
2022/03/22	5	25.70	0	0.00	25.70	5	5,475	0.09%
2022/03/17	0	0.00	3	26.22	26.25	-3	5,616	-0.05%
2022/03/16	5	25.85	0	0.00	25.75	5	5,666	0.09%
2022/03/15	1	26.45	5	27.58	26.40	-4	5,739	-0.07%
2022/03/14	2	27.55	1	28.20	27.40	1	6,009	0.02%
2022/03/11	2.5	27.62	11	27.84	27.75	-8.5	6,107	-0.14%
2022/03/10	10.5	28.39	5	28.15	27.45	5.5	6,342	0.09%
2022/03/09	10	25.75	13	26.39	26.85	-3	6,248	-0.05%
2022/03/04	0	0.00	1	27.00	26.80	-1	6,676	-0.01%
2022/03/03	0	0.00	2	27.25	26.90	-2	6,587	-0.03%
2022/03/02	0	0.00	1	27.00	26.65	-1	6,562	-0.02%
2022/03/01	2	26.90	1	26.60	26.75	1	6,521	0.02%
2022/02/25	18	27.39	18	26.85	26.45	0	6,516	0.00%
2022/02/24	0	0.00	1	27.50	25.95	-1	6,378	-0.02%
2022/02/23	14	27.38	12	26.81	26.80	2	6,187	0.03%
2022/02/22	3	27.20	0	0.00	25.55	3	5,976	0.05%
2022/02/21	134	28.18	133	28.83	27.10	1	5,867	0.02%	大買/大賣/
2022/02/18	14	26.88	27.2	26.40	27.40	-13.2	5,266	-0.25%
2022/02/14	2	24.15	0	0.00	24.15	2	5,127	0.04%
2022/02/11	0	0.00	1	24.75	24.65	-1	5,155	-0.02%
2022/02/10	1	24.90	0	0.00	24.70	1	5,257	0.02%
2022/02/09	0	0.00	2	24.60	24.75	-2	5,303	-0.04%
2022/02/08	20	24.61	0	0.00	24.60	20	5,335	0.37%
2022/01/24	0	0.00	2	22.70	22.70	-2	5,852	-0.03%
2022/01/21	0.1	23.30	0	0.00	23.20	0.1	5,981	0.00%
2022/01/20	0	0.00	1	24.00	23.90	-1	6,069	-0.02%
2022/01/19	4	23.88	0	0.00	23.90	4	6,149	0.07%
2022/01/14	1	23.95	0	0.00	24.10	1	6,426	0.02%
2022/01/12	0	0.00	2	25.15	24.45	-2	6,557	-0.03%
2022/01/10	0	0.00	3	25.20	25.20	-3	6,752	-0.04%
2022/01/05	0	0.00	2	25.95	26.00	-2	6,984	-0.03%
2022/01/03	1.1	26.05	0	0.00	26.00	1.1	7,288	0.01%
2021/12/27	1	26.50	5	26.90	26.55	-4	7,914	-0.05%
2021/12/20	0	27.30	6	27.18	27.20	-6	8,831	-0.07%
2021/12/17	10	28.03	2	27.68	27.30	8	9,031	0.09%
2021/12/15	0	0.00	2	27.55	27.45	-2	9,032	-0.02%
2021/12/14	15	26.53	0.2	26.60	26.40	14.8	9,131	0.16%
2021/12/13	1	27.60	21	27.86	27.55	-20	9,190	-0.22%
2021/12/10	5	27.96	0	0.00	27.70	5	9,365	0.05%
2021/12/09	6	28.54	1	28.00	28.55	5	9,744	0.05%
2021/12/08	13	30.44	12.5	30.08	28.70	0.5	10,493	0.00%
2021/12/07	23	28.42	20	28.57	28.60	3	10,467	0.03%
2021/12/06	22	28.60	20	28.64	28.05	2	10,500	0.02%
2021/12/03	39	28.36	4	27.19	27.85	35	10,798	0.32%
2021/12/02	1	25.75	10	26.92	27.70	-9	11,084	-0.08%
2021/12/01	3	25.25	2	25.23	25.20	1	10,766	0.01%
2021/11/24	0	0.00	3	24.70	25.10	-3	12,170	-0.02%
2021/11/18	0	0.00	1	24.65	24.65	-1	14,116	-0.01%
2021/11/16	2	25.23	5	25.20	25.20	-3	14,757	-0.02%
2021/11/15	1	24.60	2	24.45	24.55	-1	15,150	-0.01%
2021/11/12	3	24.60	1	24.60	24.55	2	15,423	0.01%
2021/11/11	0	0.00	13	25.35	24.15	-13	15,475	-0.08%
2021/11/10	1	25.15	2	25.05	25.00	-1	15,496	-0.01%
2021/11/09	2	25.40	0	0.00	25.25	2	15,539	0.01%
2021/11/08	2	25.00	8	25.19	25.60	-6	15,507	-0.04%
2021/11/05	0	0.00	22	24.58	24.70	-22	15,570	-0.14%
2021/11/04	13	25.76	15	25.28	24.95	-2	15,748	-0.01%
2021/11/03	40	25.49	6	25.28	25.00	34	16,000	0.21%
2021/11/01	0	0.00	3	24.37	23.85	-3	16,160	-0.02%
2021/10/29	4	23.98	8	24.10	24.00	-4	16,394	-0.02%
2021/10/28	1	23.15	2	23.75	23.15	-1	16,348	-0.01%
2021/10/27	5	23.35	2	23.30	23.10	3	16,437	0.02%
2021/10/26	2	24.08	2	24.10	24.15	0	16,674	0.00%
2021/10/25	2	23.90	1	24.70	24.55	1	17,640	0.01%
2021/10/22	10	24.15	6	24.40	23.90	4	18,384	0.02%
2021/10/21	4	25.43	4	25.51	25.10	0	18,581	0.00%
2021/10/20	4	25.41	4	25.55	25.05	0	18,885	0.00%
2021/10/19	6.1	25.71	2	25.55	25.30	4.1	19,323	0.02%
2021/10/18	1	24.50	0	0.00	25.60	1	19,533	0.01%
2021/10/15	6	26.89	6	27.08	26.60	0	19,614	0.00%
2021/10/14	10	27.06	10	26.83	26.95	0	19,720	0.00%
2021/10/13	2	27.60	1	27.10	26.90	1	19,826	0.01%
2021/10/12	1	26.80	0	0.00	27.15	1	20,621	0.00%
2021/10/08	2	29.58	2	29.28	29.05	0	21,043	0.00%
2021/10/07	8.1	28.89	34	28.56	28.75	-25.9	21,240	-0.12%
2021/10/06	0.4	27.60	2	27.10	26.85	-1.6	21,310	-0.01%
2021/10/05	9	27.76	9	27.31	28.05	0	21,796	0.00%
2021/10/04	33	27.82	9	29.14	27.40	24	22,851	0.11%
2021/10/01	15	30.89	2	31.13	29.45	13	23,762	0.05%
2021/09/30	25	33.04	30.2	32.38	32.30	-5.2	23,665	-0.02%
2021/09/29	18	30.95	16	31.47	30.70	2	23,390	0.01%
2021/09/28	3	30.93	1	31.40	30.90	2	23,142	0.01%
2021/09/27	5	32.04	1	32.05	32.15	4	23,091	0.02%
2021/09/24	10	33.00	9	32.54	31.80	1	23,066	0.00%
2021/09/23	6	31.81	8	31.46	31.25	-2	22,904	-0.01%
2021/09/22	2	31.33	1	31.05	30.80	1	22,879	0.00%
2021/09/17	19	32.02	10	31.98	31.90	9	22,903	0.04%
2021/09/16	7	31.99	0	0.00	31.55	7	22,926	0.03%
2021/09/15	11	32.98	4	33.03	32.90	7	23,064	0.03%
2021/09/14	4	32.41	2	33.65	33.25	2	22,983	0.01%
2021/09/13	14	34.61	16	35.40	34.00	-2	22,752	-0.01%
2021/09/10	3.1	33.28	29	33.27	32.90	-25.9	21,908	-0.12%
2021/09/09	16	32.78	15	33.16	33.20	1	21,731	0.00%
2021/09/08	20	32.55	27	32.60	33.50	-7	23,027	-0.03%
2021/09/07	10	32.31	18	31.83	33.00	-8	23,003	-0.03%
2021/09/06	6	31.15	4	31.73	30.45	2	23,214	0.01%
2021/09/03	12	32.45	15	32.38	32.50	-3	24,103	-0.01%
2021/09/02	36	32.51	18	32.41	32.35	18	24,588	0.07%
2021/09/01	24	32.11	7	31.96	32.15	17	25,642	0.07%
2021/08/31	11	33.67	23	33.77	33.70	-12	25,473	-0.05%
2021/08/30	11	33.04	8	32.91	32.25	3	24,929	0.01%
2021/08/27	17	32.04	6	32.31	31.60	11	24,753	0.04%
2021/08/26	3	33.63	7	33.39	32.90	-4	24,819	-0.02%
2021/08/25	47	32.73	67	32.77	33.00	-20	24,933	-0.08%
2021/08/24	112	34.72	100	34.17	33.05	12	24,684	0.05%	大買/
2021/08/23	0	0.00	14	33.03	33.05	-14	23,856	-0.06%
2021/08/20	4	29.18	27	29.52	30.05	-23	23,897	-0.10%
2021/08/19	30	28.64	22	28.75	27.35	8	23,541	0.03%
2021/08/18	9	26.38	35	26.33	27.85	-26	23,196	-0.11%
2021/08/17	0	0.00	6	26.11	25.35	-6	23,060	-0.03%
2021/08/16	8	26.87	3	27.42	26.50	5	23,221	0.02%
2021/08/13	23	28.55	20	29.75	28.50	3	23,251	0.01%
2021/08/12	2	29.23	2	29.15	29.20	0	23,335	0.00%
2021/08/11	15	28.33	7	28.89	28.90	8	23,456	0.03%
2021/08/10	1	30.00	3	31.00	29.85	-2	23,446	-0.01%
2021/08/09	9	30.67	13	30.83	30.15	-4	23,309	-0.02%
2021/08/06	23	30.34	39	30.31	29.45	-16	23,042	-0.07%
2021/08/05	11	29.21	3	29.40	28.95	8	22,776	0.04%
2021/08/04	55	28.99	14	28.90	28.90	41	22,761	0.18%
2021/08/03	6	30.97	6	30.56	30.05	0	23,116	0.00%
2021/08/02	1	31.10	6	31.20	30.50	-5	23,529	-0.02%
2021/07/30	19	30.94	2	31.00	31.00	17	23,436	0.07%
2021/07/29	48	32.01	43	32.25	32.45	5	23,153	0.02%
2021/07/28	10	30.30	72	30.94	31.35	-62	22,183	-0.28%
2021/07/27	51	29.28	5	29.84	28.50	46	21,414	0.21%
2021/07/26	25	30.46	8	30.74	30.25	17	21,253	0.08%
2021/07/23	11	30.19	22	31.01	31.90	-11	20,960	-0.05%
2021/07/22	15	28.32	13	29.45	29.00	2	20,555	0.01%
2021/07/21	4	31.64	2	32.13	29.80	2	20,412	0.01%
2021/07/20	30	31.95	14	32.45	32.05	16	20,319	0.08%
2021/07/19	17	34.43	4	34.66	33.80	13	20,362	0.06%
2021/07/16	47	36.13	41	35.74	34.80	6	20,887	0.03%
2021/07/15	28	34.51	28.6	34.67	35.25	-0.6	20,726	0.00%
2021/07/14	11	33.61	5	32.76	32.05	6	21,201	0.03%
2021/07/13	19	36.10	4	36.69	35.60	15	21,217	0.07%
2021/07/12	47	40.17	150	41.45	39.55	-103	21,293	-0.48%	大賣/鉅額交易
2021/07/09	150.6	42.48	16.8	42.27	40.00	133.8	20,811	0.64%	大買/鉅額交易
2021/07/08	17	39.32	37.6	40.43	41.35	-20.6	19,922	-0.10%
2021/07/07	15	38.44	0	0.00	37.60	15	19,305	0.08%
2021/07/06	2	34.50	0	0.00	35.05	2	19,262	0.01%
2021/07/05	2	33.30	1	33.30	33.30	1	19,297	0.01%
2021/07/02	0	0.00	1	36.50	35.40	-1	19,326	-0.01%
2021/07/01	3.6	38.14	1	37.00	37.85	2.6	19,436	0.01%
2021/06/30	1	36.40	0	0.00	36.40	1	19,444	0.01%
2021/06/29	4	37.04	2	35.35	35.00	2	19,439	0.01%
2021/06/28	2	36.30	1	36.30	36.30	1	19,411	0.01%
2021/06/25	2	33.25	27	33.06	33.00	-25	19,369	-0.13%
2021/06/24	2	35.83	56	34.45	34.55	-54	19,282	-0.28%
2021/06/23	10	37.18	1	37.15	37.15	9	19,153	0.05%
2021/06/22	7	41.12	6	41.15	41.25	1	19,160	0.01%
2021/06/18	2	32.55	5	33.82	34.10	-3	19,389	-0.02%
2021/06/17	30	30.62	24	30.26	31.00	6	19,871	0.03%
2021/06/16	13	27.95	5	28.20	28.20	8	19,013	0.04%
2021/06/15	40	24.25	20	24.91	25.65	20	18,641	0.11%
2021/06/11	27	22.48	55	23.21	23.35	-28	17,675	-0.16%
2021/06/09	15	22.01	37	22.25	22.35	-22	16,546	-0.13%
2021/06/08	0	0.00	14	20.35	20.35	-14	15,158	-0.09%
2021/06/07	6	18.29	5	18.52	18.50	1	15,091	0.01%
2021/06/04	5	19.05	1	19.05	19.05	4	15,005	0.03%
2021/06/03	5	20.33	6	20.56	19.95	-1	14,947	-0.01%
2021/06/02	16	19.91	4	20.63	20.30	12	14,969	0.08%
2021/06/01	2	18.73	5	19.39	19.70	-3	14,676	-0.02%
2021/05/31	61	19.70	15	19.58	18.45	46	14,507	0.32%
2021/05/28	7	18.59	88	17.36	18.85	-81	14,133	-0.57%
2021/05/26	1	16.45	1	17.50	17.10	0	13,821	0.00%
2021/05/25	6	16.58	2	16.95	16.95	4	13,716	0.03%
2021/05/24	87	18.11	5	17.50	17.15	82	13,648	0.60%
2021/05/21	0	0.00	17	16.79	16.95	-17	13,423	-0.13%
2021/05/20	3	16.10	6	16.97	15.80	-3	13,378	-0.02%
2021/05/19	25	16.83	5	17.00	16.95	20	13,339	0.15%
2021/05/18	1	15.20	0	0.00	15.95	1	13,434	0.01%
2021/05/17	0	0.00	3	14.73	14.50	-3	13,322	-0.02%
2021/05/14	0	0.00	6	16.28	16.10	-6	13,232	-0.05%
2021/05/13	7	18.69	1	18.50	17.85	6	13,086	0.05%
2021/05/12	1	19.80	0	0.00	19.80	1	12,976	0.01%
2021/05/11	11	23.85	11	24.07	21.95	0	12,889	0.00%
2021/05/10	14	22.83	16	22.81	23.25	-2	12,250	-0.02%
2021/05/05	6	19.88	6	18.04	19.50	0	11,686	0.00%
2021/05/04	9	19.79	0	0.00	19.10	9	11,642	0.08%
2021/05/03	0	0.00	4	21.70	21.20	-4	11,680	-0.03%
2021/04/28	7	20.64	11	20.38	20.10	-4	11,590	-0.03%
2021/04/27	28	21.29	24	21.71	21.60	4	11,524	0.03%
2021/04/26	1	21.50	1	22.00	22.00	0	11,446	0.00%
2021/04/23	32	20.03	46	19.82	20.00	-14	11,367	-0.12%
2021/04/22	37	21.51	46	21.65	21.65	-9	11,256	-0.08%
2021/04/21	30	20.07	18	20.68	20.90	12	10,628	0.11%
2021/04/20	10	18.49	11	18.55	19.00	-1	9,946	-0.01%
2021/04/19	20	17.03	18	17.11	17.30	2	9,070	0.02%
2021/04/16	0	0.00	25	15.03	15.75	-25	8,838	-0.28%
2021/04/15	2	14.45	2	14.75	14.50	0	8,600	0.00%
2021/04/14	1	14.50	0	0.00	14.70	1	8,690	0.01%
2021/04/13	22	14.38	0	0.00	14.40	22	8,508	0.26%
2021/04/12	0	0.00	4	14.15	13.90	-4	8,109	-0.05%
2021/04/09	0	0.00	1	13.65	13.55	-1	8,374	-0.01%
2021/04/08	2	14.05	7	14.29	14.00	-5	8,624	-0.06%
2021/04/07	7	13.99	28	13.88	14.15	-21	8,794	-0.24%
2021/04/06	0	0.00	67	13.81	13.85	-67	9,491	-0.71%
2021/03/31	0	0.00	0.1	13.60	13.65	-0.1	9,882	0.00%
2021/03/29	0	0.00	93	13.95	13.70	-93	9,934	-0.94%
2021/03/26	85	13.66	9	13.91	13.75	76	10,262	0.74%
2021/03/25	28	13.43	8	13.60	13.10	20	10,504	0.19%
2021/03/24	2	13.63	2	13.85	13.55	0	10,669	0.00%
2021/03/23	55	14.59	25	14.49	14.20	30	10,514	0.29%
2021/03/22	81	15.27	48.2	15.17	15.75	32.8	10,228	0.32%
2021/03/19	148.2	14.42	323	14.35	14.65	-174.8	9,699	-1.80%	大買/大賣/鉅額交易
2021/03/18	265	13.62	60	13.64	13.50	205	9,048	2.27%	大買/鉅額交易
2021/03/17	5	12.73	10	12.75	12.70	-5	8,743	-0.06%
2021/03/16	41	13.03	49	13.28	13.00	-8	8,728	-0.09%
2021/03/15	27	12.30	1.6	12.30	12.75	25.4	8,641	0.29%
2021/03/12	0	0.00	1	11.60	11.60	-1	8,526	-0.01%
2021/03/11	0	0.00	2	11.50	11.45	-2	8,519	-0.02%
2021/03/09	2	11.65	2	11.70	11.70	0	8,488	0.00%
2021/03/08	3	11.80	3	11.60	11.60	0	8,463	0.00%
2021/03/04	0	0.00	1	11.45	11.40	-1	8,234	-0.01%
2021/02/26	0	0.00	27	11.70	11.80	-27	8,292	-0.33%
2021/02/25	5	11.60	15.1	11.75	11.65	-10.1	8,257	-0.12%
2021/02/23	15	11.68	0	0.00	11.60	15	8,123	0.18%
2021/02/22	3	11.73	0	0.00	11.65	3	8,071	0.04%
2021/02/19	28	11.64	13	11.65	11.45	15	7,984	0.19%
2021/02/18	16	11.77	72	11.89	11.90	-56	7,847	-0.71%
2021/02/17	0	0.00	3	10.70	10.85	-3	7,553	-0.04%
2021/02/03	1	10.30	5	10.75	10.30	-4	7,537	-0.05%
2021/02/02	3	10.60	3	10.90	10.60	0	7,534	0.00%
2021/02/01	17	10.29	2	10.40	10.25	15	7,485	0.20%
2021/01/29	0	0.00	2	10.30	10.35	-2	7,458	-0.03%
2021/01/28	7	10.36	5	10.45	10.45	2	7,443	0.03%
2021/01/26	5	10.55	0	0.00	10.45	5	7,487	0.07%
2021/01/25	2	11.00	12	10.95	10.80	-10	7,463	-0.13%
2021/01/22	0	0.00	11	10.35	10.35	-11	7,344	-0.15%
2021/01/19	21	10.59	13	11.10	10.55	8	7,286	0.11%
2021/01/15	13	10.95	28	10.92	10.95	-15	7,293	-0.21%
2021/01/14	13	11.84	26	11.86	11.90	-13	7,184	-0.18%
2021/01/13	5	11.35	4	11.46	11.25	1	7,071	0.01%
2021/01/12	16	11.60	0	0.00	11.35	16	7,020	0.23%
2021/01/11	6	12.25	0	0.00	12.15	6	6,897	0.09%
2021/01/08	10	12.00	9	11.90	11.75	1	6,696	0.01%
2021/01/07	73	11.24	49	11.55	11.55	24	6,585	0.36%
2021/01/06	1	12.65	2	12.93	12.10	-1	6,394	-0.02%
2021/01/05	0	0.00	24	12.92	12.75	-24	6,268	-0.38%
2021/01/04	5	13.35	7	13.54	13.35	-2	6,143	-0.03%
2020/12/31	51	13.37	27	13.30	13.00	24	5,767	0.42%
2020/12/30	52	12.59	15	12.66	12.85	37	5,449	0.68%
2020/12/29	36	12.97	23	13.26	13.30	13	5,219	0.25%
2020/12/28	3	11.80	5	12.15	12.30	-2	4,386	-0.05%
2020/12/25	30	10.80	24	10.70	11.20	6	4,162	0.14%
2020/12/24	12	10.14	0	0.00	10.20	12	3,836	0.31%
2020/12/23	20	9.93	24	10.10	10.00	-4	3,806	-0.11%
2020/12/22	22	10.25	10	10.48	9.90	12	3,715	0.32%
2020/12/21	26	10.23	18	10.19	10.55	8	3,294	0.24%
2020/12/18	2	9.50	51	9.55	9.61	-49	2,919	-1.68%
2020/12/17	3	9.12	0	0.00	8.98	3	2,608	0.12%
2020/12/16	11	9.09	0	0.00	9.06	11	2,590	0.42%
2020/12/15	4	9.22	17	9.25	8.91	-13	2,547	-0.51%
2020/12/14	8	9.14	0	0.00	9.10	8	2,440	0.33%
2020/12/09	14	9.01	10	9.39	9.22	4	2,294	0.17%
2020/12/08	2	8.72	16	8.57	8.81	-14	2,102	-0.67%
2020/12/07	1	8.34	20	8.33	8.27	-19	1,919	-0.99%
2020/12/03	0	0.00	15	8.50	8.41	-15	2,000	-0.75%
2020/12/02	17	8.47	0	0.00	8.44	17	2,169	0.78%
2020/12/01	3	8.46	4	8.50	8.45	-1	2,169	-0.05%
2020/11/30	0	0.00	18	8.55	8.50	-18	2,157	-0.83%
2020/11/27	25	8.47	10	8.38	8.34	15	2,114	0.71%
2020/11/26	12	8.26	0	0.00	8.45	12	2,110	0.57%
2020/11/13	0	0.00	60	7.90	7.96	-60	2,611	-2.30%
2020/11/11	0	0.00	91	8.06	8.08	-91	2,783	-3.27%
2020/11/10	120	8.21	0	0.00	8.08	120	2,825	4.25%	大買/鉅額交易
2020/11/09	40	8.14	5	8.15	8.07	35	2,804	1.25%
2020/11/06	0	0.00	2	8.01	8.02	-2	2,832	-0.07%
2020/11/04	3	8.20	3	8.35	8.10	0	2,823	0.00%
2020/11/03	6	8.19	3	8.21	8.19	3	2,788	0.11%
2020/11/02	0	0.00	4	8.08	7.95	-4	2,710	-0.15%
2020/10/28	23	8.08	80	8.11	8.04	-57	2,659	-2.14%
2020/10/27	21	8.06	0	0.00	8.02	21	2,602	0.81%
2020/10/19	70	7.76	0	0.00	7.71	70	2,401	2.91%
2020/10/15	1	7.74	0	0.00	7.70	1	2,385	0.04%
2020/10/08	2	7.97	0	0.00	7.95	2	2,332	0.09%
2020/09/22	0	0.00	1	7.84	7.80	-1	2,116	-0.05%
2020/09/17	12	7.88	11	7.95	7.91	1	2,134	0.05%
2020/09/16	0	0.00	10	7.90	7.90	-10	2,155	-0.46%
2020/09/11	5	8.25	5	8.01	8.01	0	2,156	0.00%
2020/09/09	10	8.28	10	8.53	8.43	0	2,059	0.00%
2020/09/07	0	0.00	20.1	8.40	8.55	-20.1	1,935	-1.04%
2020/09/04	10	8.09	0	0.00	8.08	10	1,735	0.58%
2020/09/02	3	8.06	0	0.00	8.12	3	1,684	0.18%
2020/09/01	5	8.41	20	8.34	8.18	-15	1,653	-0.91%
2020/08/31	41	8.34	23	8.47	8.40	18	1,582	1.14%
2020/08/28	0	0.00	3	8.00	8.11	-3	1,419	-0.21%
2020/08/26	9	8.04	4	7.91	8.06	5	1,234	0.41%
2020/08/25	0	0.00	2	7.40	7.45	-2	1,002	-0.20%
2020/08/24	0	0.00	1	7.18	7.19	-1	947	-0.11%
2020/08/21	3	7.25	0	0.00	7.25	3	937	0.32%
2020/08/20	0	0.00	5	7.22	7.15	-5	932	-0.54%
2020/08/19	0	0.00	10	7.50	7.54	-10	904	-1.11%
2020/08/18	2	7.52	0	0.00	7.58	2	872	0.23%
2020/08/17	10	7.40	0	0.00	7.82	10	806	1.24%
2020/08/13	2	6.95	0	0.00	6.97	2	609	0.33%
2020/08/12	5	6.99	0	0.00	6.93	5	597	0.84%
2020/08/11	0	0.00	10	6.81	6.78	-10	536	-1.86%
2020/07/22	5	6.49	0	0.00	6.55	5	524	0.95%
2020/07/16	0	0.00	3	6.77	6.77	-3	507	-0.59%
2020/07/15	0	0.00	1	6.71	6.74	-1	504	-0.20%
2020/07/08	1	6.85	0	0.00	6.86	1	494	0.20%
2020/07/02	5	6.85	0	0.00	6.82	5	496	1.01%
2020/06/30	1	6.90	0	0.00	6.92	1	487	0.20%
2020/06/24	4	7.18	0	0.00	7.15	4	456	0.88%
2020/06/22	10	6.90	0	0.00	6.90	10	413	2.42%
2020/05/13	0	0.00	5	6.18	6.26	-5	354	-1.41%
2020/05/12	5	6.17	0	0.00	6.15	5	346	1.44%
2020/01/09	0	0.00	23	7.02	7.04	-23	153	-14.96%
2019/12/10	0	0.00	1	7.10	7.14	-1	163	-0.61%
2019/10/31	0	0.00	7	7.26	7.18	-7	232	-3.01%
2019/10/07	0	0.00	1	7.55	7.52	-1	569	-0.18%
2019/09/03	0	0.00	9	7.93	7.90	-9	646	-1.39%
2019/08/07	2	7.70	4	7.69	7.65	-2	645	-0.31%
2019/07/31	1	7.90	0	0.00	7.92	1	690	0.14%
2019/07/30	1	8.05	0	0.00	7.94	1	696	0.14%
2019/07/26	2	8.18	0	0.00	8.12	2	761	0.26%
2019/07/25	1	8.18	0	0.00	8.18	1	845	0.12%
2019/07/23	0	0.00	2	8.31	8.31	-2	826	-0.24%
2019/07/19	2	8.20	0	0.00	8.07	2	752	0.27%
2019/07/18	6	8.35	5	8.39	8.24	1	717	0.14%
2019/07/15	1	7.79	0	0.00	7.82	1	587	0.17%
2019/07/11	1	7.73	0	0.00	7.73	1	595	0.17%
2019/07/09	27	7.95	24	8.06	7.91	3	581	0.52%
2019/07/08	0	0.00	0.5	7.99	7.99	-0.5	536	-0.10%
2019/05/06	0	0.00	1	8.32	8.25	-1	689	-0.15%
2019/05/03	19	8.50	20	8.60	8.50	-1	673	-0.15%
2019/05/02	1	8.50	2	8.70	8.70	-1	608	-0.16%
2019/03/13	0	0.00	15	8.07	8.06	-15	1,498	-1.00%
2019/02/20	0	0.00	10	7.80	7.81	-10	1,889	-0.53%
2019/02/19	0	7.70	0	0.00	7.76	0	1,888	0.00%
2019/01/07	2	8.05	0	0.00	8.03	2	1,956	0.10%
2019/01/04	0	0.00	2	8.00	8.00	-2	1,962	-0.10%
2019/01/03	2	8.15	0	0.00	8.15	2	1,968	0.10%
2018/12/27	0	0.00	1	8.06	8.01	-1	1,974	-0.05%
2018/12/25	1	8.35	0	0.00	8.05	1	1,959	0.05%
2018/12/22	1	8.35	2	8.35	8.33	-1	1,936	-0.05%
2018/12/21	1	8.71	0	0.00	8.63	1	1,922	0.05%
2018/12/18	0	0.00	2	9.21	9.17	-2	1,861	-0.11%
2018/12/17	18	9.66	2	9.80	9.23	16	1,828	0.88%
2018/12/14	1	9.04	20	9.10	9.00	-19	1,689	-1.12%
2018/12/13	4	9.61	0	0.00	9.35	4	1,640	0.24%
2018/12/12	30	9.29	12	9.23	9.20	18	1,445	1.25%
2018/12/11	2	9.16	14	9.28	9.13	-12	1,367	-0.88%
2018/12/10	41	9.16	18	9.37	9.12	23	1,272	1.81%
2018/12/07	1	8.88	0	0.00	9.40	1	1,201	0.08%
2018/12/05	19	8.72	19	8.62	8.72	0	1,032	0.00%
2018/11/30	0	0.00	0.8	7.50	7.55	-0.8	748	-0.11%
2018/11/29	0	0.00	1	7.62	7.55	-1	754	-0.13%
2018/11/22	17	7.62	16	7.95	7.61	1	717	0.14%
2018/11/21	3	8.01	0	0.00	8.00	3	680	0.44%
2018/11/19	0	0.00	3	7.28	7.30	-3	586	-0.51%
2018/11/06	3	7.21	0	0.00	7.08	3	826	0.36%
2018/10/18	0	0.00	1	7.60	7.70	-1	1,120	-0.09%
2018/10/16	1	7.52	1	7.40	7.40	0	1,173	0.00%
2018/10/15	1	7.15	0.8	7.67	7.72	0.2	1,164	0.02%
2018/09/21	0.9	7.30	0	0.00	7.30	0.9	1,217	0.07%
2018/09/19	0	0.00	9	7.37	7.37	-9	1,259	-0.71%
2018/09/18	0	0.00	9	7.32	7.32	-9	1,279	-0.70%
2018/09/17	5	7.42	13	7.42	7.42	-8	1,303	-0.61%
2018/09/14	0	0.00	5	7.57	7.57	-5	1,342	-0.37%
2018/09/12	1	7.42	0	0.00	7.42	1	1,479	0.07%
2018/09/11	6	7.46	0	0.00	7.45	6	1,594	0.38%
2018/09/10	19	7.56	19	7.33	7.33	0	1,992	0.00%
2018/09/07	1	7.71	1	7.78	7.71	0	2,164	0.00%
2018/09/06	10	7.79	11	7.65	7.65	-1	2,240	-0.04%
2018/09/05	14	8.08	0	0.00	7.98	14	2,394	0.58%
2018/09/04	0	0.00	9	8.20	8.20	-9	2,476	-0.36%
2018/08/24	6	8.76	3	8.70	8.70	3	2,506	0.12%
2018/08/22	0.3	8.99	0	0.00	8.99	0.3	2,514	0.01%
2018/08/13	20	7.28	20	7.23	7.23	0	2,608	0.00%
2018/08/10	6	7.72	0	0.00	7.58	6	2,628	0.23%
2018/08/09	2	7.90	12	7.89	7.89	-10	2,614	-0.38%
2018/08/08	27	8.00	15	7.89	7.89	12	2,613	0.46%
2018/08/07	12	8.09	23	8.13	8.14	-11	2,597	-0.42%
2018/08/06	15	7.83	0	0.00	8.25	15	2,547	0.59%
2018/08/02	0	0.00	29	7.84	7.83	-29	2,517	-1.15%
2018/08/01	30	7.65	26	7.57	7.57	4	2,600	0.15%
2018/07/30	0	0.00	3	7.70	7.70	-3	2,719	-0.11%
2018/07/26	11	7.68	11	7.71	7.71	0	2,976	0.00%
2018/07/25	17	7.64	6	7.59	7.59	11	3,065	0.36%
2018/07/23	1	7.51	0	0.00	7.51	1	3,210	0.03%
2018/07/19	1	7.84	0	0.00	7.78	1	3,185	0.03%
2018/07/18	42	7.56	45	7.60	7.75	-3	3,106	-0.10%
2018/07/17	22	7.59	14	7.61	7.76	8	3,073	0.26%
2018/07/16	1	7.11	1	7.17	7.17	0	3,006	0.00%
2018/07/12	0	0.00	6	7.18	7.18	-6	2,997	-0.20%
2018/07/10	1	7.17	15	7.08	7.17	-14	2,996	-0.47%
2018/07/06	22	6.86	0	0.00	6.80	22	2,985	0.74%
2018/07/05	26	6.90	26	6.91	6.90	0	2,984	0.00%
2018/07/04	11	6.80	0	0.00	6.95	11	2,984	0.37%
2018/07/03	30	6.93	15	6.75	6.75	15	2,976	0.50%
2018/06/28	0	0.00	4	7.15	7.15	-4	2,939	-0.14%
2018/06/27	8	7.18	10	7.23	7.15	-2	2,927	-0.07%
2018/06/26	10	7.20	8	7.11	7.11	2	2,920	0.07%
2018/06/25	10	7.46	41	7.37	7.35	-31	2,908	-1.07%
2018/06/22	29	7.42	27	7.51	7.50	2	2,900	0.07%
2018/06/21	32	7.74	30	7.63	7.63	2	2,881	0.07%
2018/06/20	0	0.00	1	7.70	7.70	-1	2,861	-0.03%
2018/06/19	16	7.95	15	7.85	7.85	1	2,838	0.04%
2018/06/15	26	8.11	351	8.15	8.06	-325	2,811	-11.56%	大賣/鉅額交易
2018/06/14	10	8.02	196	8.20	8.20	-186	2,770	-6.71%	大賣/鉅額交易
2018/06/13	45	8.51	16	8.18	8.15	29	2,717	1.07%
2018/06/12	10	8.63	38	8.78	8.73	-28	2,662	-1.05%
2018/06/11	13	8.77	14	8.81	9.03	-1	2,546	-0.04%
2018/06/08	4	8.15	33	8.15	8.29	-29	2,143	-1.35%
2018/06/07	41	7.90	14	8.19	7.77	27	1,956	1.38%
2018/06/06	10	7.88	4	7.50	8.00	6	1,871	0.32%
2018/06/05	15	7.04	15	7.53	7.44	0	1,700	0.00%
2018/06/04	25	7.06	15	7.05	7.05	10	1,604	0.62%
2018/06/01	20	7.13	0	0.00	7.14	20	1,586	1.26%
2018/05/31	3	7.15	0	0.00	7.20	3	1,581	0.19%
2018/05/29	0	0.00	7	7.07	7.05	-7	1,573	-0.44%
2018/05/23	0	0.00	1	7.43	7.39	-1	1,561	-0.06%
2018/05/22	1	7.53	0	0.00	7.51	1	1,547	0.06%
2018/05/21	6	7.77	0	0.00	7.70	6	1,519	0.39%
2018/05/14	3	7.60	0	0.00	7.33	3	1,447	0.21%
2018/05/11	0	0.00	71	7.81	7.55	-71	1,419	-5.00%
2018/05/10	5	7.80	0	0.00	7.70	5	1,377	0.36%
2018/05/08	17	7.42	16	7.72	7.42	1	1,219	0.08%
2018/05/07	56	7.72	49	7.73	7.70	7	1,183	0.59%
2018/05/04	10	7.93	10	7.47	7.47	0	1,082	0.00%
2018/05/03	44	7.92	42	7.26	7.92	2	986	0.20%
2018/05/02	10	7.57	20	7.71	7.20	-10	805	-1.24%
2018/04/30	51	7.43	0	0.00	7.63	51	658	7.74%
2018/04/27	42	6.91	0	0.00	6.94	42	551	7.61%
2018/04/25	0	0.00	20	6.24	6.18	-20	486	-4.12%
2018/04/24	20	6.23	0	0.00	6.25	20	482	4.15%
2018/03/31	17	5.99	0	0.00	5.99	17	428	3.97%
2018/03/30	2	5.99	0	0.00	5.99	2	426	0.47%
2018/01/26	0	0.00	5	7.09	7.06	-5	316	-1.58%
2018/01/25	5	7.18	0	0.00	7.15	5	315	1.58%