正德 (2641)-富邦-竹東券商分點個股進出

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
23.55
漲跌
▲0.15
漲幅
+0.64%
成交量
39,645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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/31	34.1	24.17	17	23.63	23.55	17.1	8,019	0.21%
2024/05/30	9	23.73	8	23.40	23.40	1	7,437	0.01%
2024/05/29	16	23.43	24	23.55	23.25	-8	7,153	-0.11%
2024/05/28	100	23.57	123	23.69	23.40	-23	6,660	-0.35%	大賣/
2024/05/27	14	22.00	2.1	21.96	22.10	11.9	5,913	0.20%
2024/05/23	5.1	20.61	79	20.55	20.55	-74	5,732	-1.29%
2024/05/22	24	20.79	3	20.70	20.95	21	5,743	0.37%
2024/05/21	35	20.93	7	20.89	20.70	28	5,776	0.48%
2024/05/17	69	21.68	2	21.55	21.45	67	5,872	1.14%
2024/05/16	2	21.40	14	21.48	21.90	-12	5,806	-0.21%
2024/05/15	10	21.40	9	21.53	21.40	1	5,701	0.02%
2024/05/14	17	21.96	12	21.87	21.85	5	5,556	0.09%
2024/05/13	48	22.54	67	22.26	22.05	-19	5,297	-0.36%
2024/05/10	47.1	22.09	17	21.99	22.05	30.1	4,686	0.64%
2024/05/09	1	21.25	3	21.27	21.10	-2	4,273	-0.05%
2024/05/08	4	20.69	10	21.57	20.65	-6	4,112	-0.15%
2024/05/03	0	0.00	1	20.50	20.45	-1	3,476	-0.03%
2024/05/02	0	0.00	91	20.56	20.45	-91	3,462	-2.63%
2024/04/30	17	20.04	0	0.00	19.95	17	3,371	0.50%
2024/04/29	40	20.34	0	0.00	20.25	40	3,376	1.18%
2024/04/26	1	20.25	0	0.00	20.15	1	3,322	0.03%
2024/04/25	2	19.85	10	19.90	19.75	-8	3,276	-0.24%
2024/04/23	0	0.00	2	19.85	19.85	-2	3,329	-0.06%
2024/04/19	2	20.00	0	0.00	19.90	2	3,289	0.06%
2024/04/09	6	19.61	0	0.00	19.50	6	4,584	0.13%
2024/04/08	2	19.00	0	0.00	19.20	2	4,740	0.04%
2024/04/01	0	0.00	3	19.60	19.60	-3	4,863	-0.06%
2024/03/26	2	20.30	10	20.00	19.85	-8	5,781	-0.14%
2024/03/19	2	21.00	6	21.00	21.05	-4	6,302	-0.06%
2024/03/18	0	0.00	1	19.70	20.15	-1	6,298	-0.02%
2024/03/15	3	20.10	0	0.00	19.70	3	6,486	0.05%
2024/03/13	0	0.00	1	20.35	20.30	-1	6,903	-0.01%
2024/03/12	1	20.80	1	20.60	20.80	0	7,241	0.00%
2024/03/08	0	0.00	3	20.03	20.10	-3	9,505	-0.03%
2024/03/07	2	20.50	1	20.45	20.35	1	9,975	0.01%
2024/03/06	1	21.20	1	21.00	20.90	0	10,502	0.00%
2024/02/29	0	0.00	4	20.95	20.85	-4	10,876	-0.04%
2024/02/27	0	0.00	4	20.25	20.30	-4	10,804	-0.04%
2024/02/26	0	0.00	1.2	20.73	20.70	-1.2	10,769	-0.01%
2024/02/22	0	0.00	20	20.70	20.60	-20	10,716	-0.19%
2024/02/21	20	20.65	11	20.65	20.65	9	10,666	0.08%
2024/02/20	3	20.20	0	0.00	20.20	3	10,585	0.03%
2024/02/19	10	19.80	0	0.00	19.75	10	10,538	0.09%
2024/02/16	1	19.40	0	0.00	19.45	1	10,523	0.01%
2024/02/15	3	18.98	0	0.00	19.30	3	10,507	0.03%
2024/02/05	5	18.80	3	18.90	18.90	2	10,490	0.02%
2024/01/30	10	19.70	2	19.60	19.60	8	10,407	0.08%
2024/01/26	2	19.88	10	19.85	19.90	-8	10,367	-0.08%
2024/01/24	0	0.00	3	20.65	20.35	-3	10,324	-0.03%
2024/01/23	0	0.00	1	20.75	20.45	-1	10,295	-0.01%
2024/01/22	0	0.00	21	20.53	20.65	-21	10,280	-0.20%
2024/01/19	0	0.00	1.1	20.35	20.55	-1.1	10,243	-0.01%
2024/01/18	0	0.00	0.2	20.25	20.30	-0.2	10,210	0.00%
2024/01/17	0	0.00	1	19.95	20.05	-1	10,185	-0.01%
2024/01/16	15	20.38	10	20.25	20.30	5	10,140	0.05%
2024/01/15	1	20.60	2	21.00	20.70	-1	10,114	-0.01%
2024/01/12	2	20.68	22	20.60	20.50	-20	10,090	-0.20%
2024/01/11	0	0.00	4	20.25	20.35	-4	10,132	-0.04%
2024/01/10	4	20.15	19	20.32	20.20	-15	10,106	-0.15%
2024/01/09	12	20.73	12	20.83	20.90	0	9,992	0.00%
2024/01/08	2	21.83	0	0.00	21.90	2	9,864	0.02%
2024/01/05	8	21.99	11	22.17	22.35	-3	9,784	-0.03%
2024/01/04	63	22.22	24	22.36	22.10	39	9,533	0.41%
2024/01/03	2	21.70	19.2	21.85	21.85	-17.2	8,980	-0.19%
2024/01/02	11.2	21.94	4	21.78	21.35	7.2	8,884	0.08%
2023/12/29	10	21.07	0	0.00	21.10	10	8,712	0.11%
2023/12/27	0	0.00	1	21.25	21.35	-1	8,633	-0.01%
2023/12/26	1	21.10	43.2	21.19	21.40	-42.2	8,569	-0.49%
2023/12/25	74.2	20.78	6	21.00	20.75	68.2	8,512	0.80%
2023/12/22	4	22.10	8	21.70	21.70	-4	8,419	-0.05%
2023/12/21	20	21.86	21.2	21.85	22.05	-1.2	8,244	-0.01%
2023/12/20	4	21.00	10	20.87	21.10	-6	7,851	-0.08%
2023/12/19	11	20.77	0.3	20.70	20.90	10.7	7,959	0.13%
2023/12/18	30	21.10	2	21.10	21.15	28	8,042	0.35%
2023/12/15	4	20.80	15	20.96	20.70	-11	8,243	-0.13%
2023/12/14	16	21.09	4	21.10	20.75	12	8,290	0.14%
2023/12/13	8	21.80	0	0.00	21.60	8	8,142	0.10%
2023/12/12	5	21.98	22	21.65	21.50	-17	8,381	-0.20%
2023/12/11	9	21.82	3	21.80	21.90	6	8,306	0.07%
2023/12/08	27	21.90	16	22.16	21.75	11	8,115	0.14%
2023/12/07	19.3	22.25	18	22.28	22.15	1.3	7,802	0.02%
2023/12/06	23.2	22.85	13	22.95	22.90	10.2	7,432	0.14%
2023/12/05	82.5	23.41	80	23.53	23.00	2.5	6,875	0.04%
2023/12/04	87	21.74	63	22.10	22.10	24	5,151	0.47%
2023/12/01	33	19.27	10	19.95	20.10	23	4,608	0.50%
2023/11/30	1	18.35	4	18.45	18.30	-3	4,029	-0.07%
2023/11/28	0	0.00	1	18.70	18.45	-1	3,888	-0.03%
2023/11/27	1	17.80	13	18.21	17.75	-12	3,564	-0.34%
2023/11/24	10	17.60	0	0.00	17.40	10	3,480	0.29%
2023/11/23	3	17.35	0	0.00	17.30	3	3,459	0.09%
2023/11/22	0	0.00	1	17.45	17.45	-1	3,462	-0.03%
2023/11/21	0	0.00	2	17.40	17.30	-2	3,459	-0.06%
2023/11/20	4	17.35	2	17.35	17.40	2	3,473	0.06%
2023/11/16	2	17.00	17	16.98	17.30	-15	3,469	-0.43%
2023/11/15	12	16.90	0	0.00	16.90	12	3,480	0.34%
2023/11/06	2	16.25	0	0.00	16.25	2	3,561	0.06%
2023/11/02	0	0.00	2	16.00	16.00	-2	3,537	-0.06%
2023/10/30	0	0.00	16	16.10	16.20	-16	3,516	-0.45%
2023/10/27	2	16.35	0	0.00	16.35	2	3,501	0.06%
2023/10/26	0	0.00	3	16.40	16.35	-3	3,502	-0.09%
2023/10/25	0	0.00	1	16.65	16.65	-1	3,518	-0.03%
2023/10/19	1	17.05	31	17.14	17.15	-30	3,475	-0.86%
2023/10/18	1	16.45	0	0.00	16.45	1	3,383	0.03%
2023/10/16	1	16.95	0	0.00	16.70	1	3,337	0.03%
2023/10/11	0	0.00	5	17.65	17.35	-5	3,285	-0.15%
2023/10/06	25	17.73	5	17.85	17.75	20	3,249	0.62%
2023/10/04	7	16.98	0	0.00	17.00	7	3,117	0.22%
2023/09/27	5	17.65	2	17.85	17.70	3	3,021	0.10%
2023/09/25	12	17.72	7	17.50	17.50	5	2,995	0.17%
2023/09/22	13	17.78	7	17.61	17.80	6	2,953	0.20%
2023/09/21	7	18.30	6	18.29	18.20	1	2,788	0.04%
2023/09/20	9	18.33	11	18.28	18.25	-2	2,606	-0.08%
2023/09/19	0	0.00	10	17.50	17.40	-10	2,207	-0.45%
2023/09/18	1	17.10	13	17.15	17.15	-12	2,067	-0.58%
2023/09/15	31	17.17	15	17.28	17.25	16	1,984	0.81%
2023/09/14	4	16.53	1	16.35	16.25	3	1,588	0.19%
2023/09/13	0.6	15.30	0	0.00	15.45	0.6	1,465	0.04%
2023/09/11	2	15.30	1	15.30	15.25	1	1,486	0.07%
2023/09/08	0	0.00	6	15.53	15.40	-6	1,492	-0.40%
2023/09/07	13	15.40	8	15.35	15.35	5	1,479	0.34%
2023/08/31	0	0.00	2	15.50	15.70	-2	1,443	-0.14%
2023/08/30	2	15.40	0	0.00	15.40	2	1,423	0.14%
2023/08/22	0	0.00	2	16.15	15.90	-2	1,351	-0.15%
2023/08/21	5	16.40	2	16.35	16.30	3	1,332	0.23%
2023/08/18	4	17.00	3	16.97	16.85	1	1,276	0.08%
2023/08/17	0	0.00	1	15.80	15.75	-1	1,127	-0.09%
2023/08/16	0	0.00	1	15.25	15.35	-1	1,128	-0.09%
2023/08/14	2	15.40	0	0.00	15.25	2	1,137	0.18%
2023/08/09	9	16.32	0	0.00	16.25	9	1,125	0.80%
2023/08/07	0	0.00	2	16.50	16.50	-2	1,147	-0.17%
2023/08/04	1	16.50	0	0.00	16.50	1	1,151	0.09%
2023/07/28	1	16.90	0	0.00	16.75	1	1,160	0.09%
2023/07/27	3	16.50	5	16.55	16.60	-2	1,138	-0.18%
2023/07/26	0	0.00	1	16.10	16.05	-1	1,137	-0.09%
2023/07/24	1	16.00	0	0.00	15.85	1	1,160	0.09%
2023/07/13	2	16.25	7	16.20	16.20	-5	1,259	-0.40%
2023/07/11	2	17.20	0	0.00	17.20	2	1,252	0.16%
2023/07/10	2	17.35	0	0.00	17.40	2	1,261	0.16%
2023/07/07	0	0.00	4	17.65	17.65	-4	1,272	-0.31%
2023/07/06	8	17.79	4	17.80	17.80	4	1,284	0.31%
2023/07/05	2	18.05	2	18.10	17.90	0	1,318	0.00%
2023/07/04	1	18.25	2	18.20	18.20	-1	1,366	-0.07%
2023/07/03	2	18.00	4	18.18	18.10	-2	1,364	-0.15%
2023/06/26	4	17.78	0	0.00	17.70	4	1,416	0.28%
2023/06/21	0	0.00	8	17.65	17.65	-8	1,444	-0.55%
2023/06/20	2	17.70	0	0.00	17.70	2	1,535	0.13%
2023/06/16	50	18.15	0	0.00	18.00	50	1,602	3.12%
2023/06/14	3	17.95	2	17.95	17.95	1	1,693	0.06%
2023/06/08	151	18.23	0	0.00	18.10	151	2,137	7.06%	大買/鉅額交易
2023/06/07	2	17.85	16	17.87	17.85	-14	2,490	-0.56%
2023/06/06	0	0.00	4	17.89	17.80	-4	2,729	-0.15%
2023/06/05	1	17.80	1	17.85	17.80	0	2,829	0.00%
2023/06/01	2	17.70	0	0.00	17.60	2	3,253	0.06%
2023/05/29	2	17.80	5	17.85	17.80	-3	4,304	-0.07%
2023/05/23	0	0.00	2	18.40	18.40	-2	5,015	-0.04%
2023/05/18	0	0.00	0.2	18.20	18.10	-0.2	5,011	0.00%
2023/05/17	2	18.30	4	18.30	18.10	-2	5,010	-0.04%
2023/05/15	0	0.00	1	18.15	18.10	-1	5,055	-0.02%
2023/05/12	2	18.15	0	0.00	18.15	2	5,067	0.04%
2023/05/11	0	0.00	3	18.43	18.20	-3	5,064	-0.06%
2023/05/08	3	18.65	0	0.00	18.55	3	5,055	0.06%
2023/05/05	2	18.95	2	18.85	18.85	0	5,083	0.00%
2023/04/28	6	18.80	0	0.00	18.90	6	5,114	0.12%
2023/04/27	0	0.00	1	18.20	18.25	-1	5,098	-0.02%
2023/04/20	2	19.45	1	19.60	19.40	1	5,081	0.02%
2023/04/19	1	19.55	0	0.00	19.50	1	5,073	0.02%
2023/04/14	0	0.00	5	20.00	20.00	-5	5,076	-0.10%
2023/04/11	2	20.05	0	0.00	20.10	2	5,081	0.04%
2023/04/07	6	20.23	5	20.15	20.40	1	5,159	0.02%
2023/04/06	1	20.25	0	0.00	20.10	1	5,278	0.02%
2023/03/29	2	20.75	0	0.00	20.80	2	6,237	0.03%
2023/03/24	1	20.90	0	0.00	20.95	1	6,459	0.02%
2023/03/23	27	21.13	0	0.00	20.90	27	6,468	0.42%
2023/03/22	7	21.70	0	0.00	21.55	7	6,403	0.11%
2023/03/21	12	21.54	2	21.70	21.55	10	6,383	0.16%
2023/03/20	2	21.60	0	0.00	21.55	2	6,354	0.03%
2023/03/16	0	0.00	13	21.58	21.35	-13	6,262	-0.21%
2023/03/15	6	22.09	7	21.89	21.50	-1	6,172	-0.02%
2023/03/14	3	21.95	1	21.40	21.75	2	6,067	0.03%
2023/03/13	12	21.33	5	21.80	21.70	7	5,981	0.12%
2023/03/10	9	22.30	0	0.00	22.10	9	5,862	0.15%
2023/03/09	1	22.20	4	22.03	22.05	-3	5,560	-0.05%
2023/03/07	1	21.75	7	21.64	21.75	-6	5,284	-0.11%
2023/03/06	2	21.80	14	21.67	21.65	-12	5,180	-0.23%
2023/03/03	20	20.87	9	20.97	21.05	11	4,936	0.22%
2023/03/02	11	20.60	14	20.74	20.80	-3	4,655	-0.06%
2023/03/01	5	20.00	15	20.05	20.20	-10	4,290	-0.23%
2023/02/24	38	19.89	21	19.80	19.75	17	3,972	0.43%
2023/02/23	8	18.91	54	18.66	18.80	-46	3,507	-1.31%
2023/02/22	7	18.12	6	18.19	18.05	1	3,349	0.03%
2023/02/20	3	17.55	1.2	17.57	17.60	1.8	3,376	0.05%
2023/02/17	3	17.50	0	0.00	17.50	3	3,416	0.09%
2023/02/14	1	17.55	0	0.00	17.45	1	3,580	0.03%
2023/02/13	2	17.50	0	0.00	17.30	2	3,627	0.06%
2023/02/09	4	18.15	0	0.00	18.10	4	3,862	0.10%
2023/02/07	5	18.10	0	0.00	18.15	5	3,886	0.13%
2023/02/06	0	0.00	1	18.25	18.10	-1	3,914	-0.03%
2023/02/02	8	18.20	0	0.00	18.40	8	3,892	0.21%
2023/02/01	5	18.18	0	0.00	18.20	5	3,878	0.13%
2023/01/30	0	0.00	2	17.93	18.05	-2	3,881	-0.05%
2023/01/12	2	17.85	0	0.00	17.85	2	3,916	0.05%
2023/01/09	10	17.90	0	0.00	18.00	10	3,932	0.25%
2023/01/05	1	18.15	0	0.00	18.10	1	3,991	0.03%
2023/01/04	12	18.13	0	0.00	18.10	12	3,991	0.30%
2023/01/03	10	18.50	0	0.00	18.55	10	3,981	0.25%
2022/12/29	0	0.00	2	18.65	18.55	-2	4,018	-0.05%
2022/12/26	4	19.45	2	19.35	19.25	2	4,017	0.05%
2022/12/23	5	19.92	4	19.95	20.10	1	3,879	0.03%
2022/12/22	11	19.98	17	20.26	20.00	-6	3,675	-0.16%
2022/12/21	1	18.50	20.4	18.67	18.85	-19.4	3,074	-0.63%
2022/12/20	1	18.50	24	18.28	18.05	-23	2,964	-0.78%
2022/12/19	43	17.81	3	18.20	17.95	40	2,892	1.38%
2022/12/16	6	18.24	32	18.42	18.20	-26	2,863	-0.91%
2022/12/15	0	0.00	11	18.15	17.95	-11	2,802	-0.39%
2022/12/14	10	17.50	0	0.00	17.50	10	2,853	0.35%
2022/12/13	2	18.03	0	0.00	17.85	2	2,843	0.07%
2022/12/12	2	17.70	0	0.00	17.70	2	2,866	0.07%
2022/12/09	1	18.00	12	18.15	18.15	-11	2,888	-0.38%
2022/12/08	10	17.50	0	0.00	17.70	10	2,995	0.33%
2022/12/07	2	17.70	0	0.00	17.65	2	3,037	0.07%
2022/12/06	12	18.01	0	0.00	17.85	12	3,034	0.40%
2022/12/02	2	18.30	0	0.00	18.30	2	3,059	0.07%
2022/12/01	0	0.00	2	18.55	18.45	-2	3,063	-0.07%
2022/11/30	0	0.00	11	18.53	18.25	-11	3,197	-0.34%
2022/11/29	1	18.25	0	0.00	18.30	1	3,174	0.03%
2022/11/28	10.1	17.95	0	0.00	18.10	10.1	3,176	0.32%
2022/11/25	0	0.00	20	18.38	18.10	-20	3,175	-0.63%
2022/11/24	0.1	18.05	0	0.00	18.05	0.1	3,130	0.00%
2022/11/23	0	0.00	17	18.00	18.10	-17	3,101	-0.55%
2022/11/22	3	17.70	0	0.00	17.65	3	3,085	0.10%
2022/11/18	10	17.80	0	0.00	17.60	10	3,090	0.32%
2022/11/17	0.2	17.95	0	17.95	17.95	0.2	3,078	0.01%
2022/11/16	5	18.20	20	18.20	17.90	-15	3,076	-0.49%
2022/11/15	11	17.80	0	0.00	17.85	11	3,021	0.36%
2022/11/14	0	0.00	10	17.80	17.80	-10	3,031	-0.33%
2022/11/09	11	17.50	2	17.30	17.60	9	3,042	0.30%
2022/11/08	7	17.25	4	17.60	17.50	3	3,046	0.10%
2022/10/24	72	15.30	72	15.05	15.05	0	3,133	0.00%
2022/10/20	1	15.35	3	14.92	15.00	-2	3,141	-0.06%
2022/10/19	1	15.65	0	0.00	15.50	1	3,139	0.03%
2022/10/17	2	15.00	4	14.71	15.15	-2	3,188	-0.06%
2022/10/14	1	15.45	1	15.30	15.50	0	3,336	0.00%
2022/10/13	26	15.62	4	14.90	14.55	22	3,363	0.65%
2022/10/12	16	16.05	0	0.00	16.10	16	3,388	0.47%
2022/10/07	3	17.55	3	17.35	17.60	0	3,382	0.00%
2022/10/05	1	17.50	1	17.05	16.90	0	3,360	0.00%
2022/10/04	1	16.50	18	16.75	17.05	-17	3,341	-0.51%
2022/10/03	5	15.68	25	16.13	16.05	-20	3,326	-0.60%
2022/09/30	2	15.45	0	0.00	15.65	2	3,322	0.06%
2022/09/28	7.6	16.65	6	15.90	15.90	1.6	3,291	0.05%
2022/09/26	1	17.55	0	0.00	17.55	1	3,292	0.03%
2022/09/23	21	18.41	20	18.70	18.40	1	3,303	0.03%
2022/09/22	1	18.80	1	18.40	18.40	0	3,301	0.00%
2022/09/21	0	0.00	2	18.55	18.50	-2	3,271	-0.06%
2022/09/20	3	18.40	0	0.00	18.05	3	3,239	0.09%
2022/09/19	0	0.00	15	18.30	18.05	-15	3,312	-0.45%
2022/09/16	0	0.00	20	18.45	18.95	-20	3,334	-0.60%
2022/09/15	15	18.83	1	18.80	18.65	14	3,356	0.42%
2022/09/14	1	18.25	0	0.00	18.35	1	3,301	0.03%
2022/09/12	35	18.48	16	18.31	18.30	19	3,354	0.57%
2022/09/08	0	0.00	20	18.20	18.15	-20	3,353	-0.60%
2022/09/07	22	18.11	1	18.20	18.10	21	3,390	0.62%
2022/09/06	1.6	18.34	2	18.30	18.25	-0.4	3,390	-0.01%
2022/09/05	0	0.00	1	18.90	18.65	-1	3,227	-0.03%
2022/08/26	0	0.00	20	20.50	20.45	-20	3,665	-0.55%
2022/08/25	20	20.35	0	0.00	20.20	20	3,735	0.54%
2022/08/23	2	20.60	0	0.00	20.40	2	3,882	0.05%
2022/08/22	16	20.94	0	0.00	20.75	16	3,942	0.41%
2022/08/18	0	0.00	20	21.60	21.60	-20	4,197	-0.48%
2022/08/17	1	21.20	13	21.25	21.30	-12	4,486	-0.27%
2022/08/16	7	21.13	3	21.10	21.00	4	5,185	0.08%
2022/08/15	1	21.20	1	21.40	21.40	0	5,704	0.00%
2022/08/12	32	20.98	3	21.38	21.00	29	5,737	0.51%
2022/08/11	10	21.30	2.9	21.45	21.10	7.1	5,705	0.12%
2022/08/10	2	22.00	35	22.28	22.25	-33	5,615	-0.59%
2022/08/09	2	21.75	20	21.75	21.70	-18	5,630	-0.32%
2022/08/08	0	0.00	21	21.35	21.45	-21	5,819	-0.36%
2022/08/05	3	21.05	12	21.09	21.15	-9	5,949	-0.15%
2022/08/04	1	20.40	2	20.25	20.65	-1	6,032	-0.02%
2022/08/03	0	0.00	5	21.20	20.70	-5	6,153	-0.08%
2022/08/02	1	21.00	5	20.85	20.95	-4	6,499	-0.06%
2022/08/01	14	21.10	20	21.00	21.45	-6	6,823	-0.09%
2022/07/27	0	0.00	1	21.00	21.00	-1	7,057	-0.01%
2022/07/26	0	0.00	1	20.60	20.55	-1	7,094	-0.01%
2022/07/25	1	20.80	0	0.00	20.85	1	7,224	0.01%
2022/07/22	0	0.00	2	21.15	21.30	-2	7,252	-0.03%
2022/07/21	18	21.34	1	21.35	21.45	17	7,275	0.23%
2022/07/20	0	0.00	10	20.80	20.55	-10	7,172	-0.14%
2022/07/19	10	20.75	10	20.80	20.75	0	7,213	0.00%
2022/07/18	2	20.35	10	20.30	20.30	-8	7,394	-0.11%
2022/07/14	0	0.00	2	20.00	20.30	-2	8,433	-0.02%
2022/07/12	1.2	19.71	2	19.85	19.50	-0.8	8,568	-0.01%
2022/07/11	0	0.00	2	20.45	20.75	-2	8,775	-0.02%
2022/07/08	0	0.00	0	20.25	20.25	0	8,746	0.00%
2022/07/07	0	0.00	3	19.33	19.60	-3	8,715	-0.03%
2022/07/05	0	0.00	6	19.72	19.80	-6	8,673	-0.07%
2022/07/04	0	0.00	1	19.05	18.95	-1	8,633	-0.01%
2022/07/01	7	19.31	0	0.00	18.35	7	8,597	0.08%
2022/06/30	1	20.50	0	0.00	20.35	1	8,528	0.01%
2022/06/29	0	0.00	1	21.75	21.15	-1	8,509	-0.01%
2022/06/28	20	21.95	1	21.90	22.05	19	8,488	0.22%
2022/06/27	15	22.51	6	22.33	22.65	9	8,445	0.11%
2022/06/23	1	20.70	0	0.00	20.45	1	8,331	0.01%
2022/06/22	1	21.15	1	21.30	21.15	0	8,286	0.00%
2022/06/21	1	22.00	1	22.60	22.60	0	8,228	0.00%
2022/06/20	17	22.62	0	0.00	21.85	17	8,209	0.21%
2022/06/17	5	24.63	3	24.67	24.50	2	8,150	0.02%
2022/06/16	0	0.00	6	24.88	24.70	-6	8,116	-0.07%
2022/06/15	6	26.02	0	0.00	25.80	6	8,090	0.07%
2022/06/14	10	25.80	3	25.60	26.20	7	8,101	0.09%
2022/06/13	4	26.39	9	26.30	26.20	-5	8,125	-0.06%
2022/06/10	13	26.92	0	0.00	27.10	13	8,179	0.16%
2022/06/09	9	27.38	22	27.20	27.25	-13	8,272	-0.16%
2022/06/08	20	28.47	7	28.24	28.20	13	8,387	0.15%
2022/06/07	10	27.95	1	28.05	27.95	9	8,951	0.10%
2022/06/06	72	28.26	37	28.60	27.85	35	9,080	0.39%
2022/06/02	1	28.05	6	28.17	28.10	-5	8,915	-0.06%
2022/06/01	1	28.10	2	27.85	27.80	-1	8,917	-0.01%
2022/05/31	4	27.76	3	27.92	27.60	1	8,966	0.01%
2022/05/30	4	27.84	12	28.09	27.85	-8	8,944	-0.09%
2022/05/27	7	27.94	2	27.93	27.95	5	8,946	0.06%
2022/05/26	16	27.60	3	27.65	27.55	13	8,873	0.15%
2022/05/25	26	28.20	27	28.89	28.10	-1	8,844	-0.01%
2022/05/24	66	28.89	34	28.55	27.95	32	8,682	0.37%
2022/05/23	8	28.36	68	28.62	29.20	-60	8,198	-0.73%
2022/05/20	12	26.80	20	27.28	26.55	-8	7,780	-0.10%
2022/05/19	2	26.33	4	26.45	26.50	-2	8,350	-0.02%
2022/05/17	5	27.34	1	27.25	27.00	4	8,591	0.05%
2022/05/16	15	27.17	4	27.63	27.85	11	8,537	0.13%
2022/05/13	2	27.58	18	27.89	27.90	-16	8,370	-0.19%
2022/05/12	20	27.45	11	26.69	26.40	9	8,236	0.11%
2022/05/11	1	27.50	0	0.00	27.60	1	8,146	0.01%
2022/05/10	18	28.21	52	28.35	28.30	-34	8,051	-0.42%
2022/05/09	51	28.21	26	28.06	27.50	25	7,716	0.32%
2022/05/06	1	26.40	4	26.89	27.25	-3	7,472	-0.04%
2022/05/05	6	26.87	0	0.00	26.85	6	7,419	0.08%
2022/05/04	2	27.38	11	26.95	26.65	-9	7,360	-0.12%
2022/05/03	11	26.08	0	0.00	26.25	11	7,223	0.15%
2022/04/29	1	26.50	15	26.90	26.60	-14	7,176	-0.20%
2022/04/28	0	0.00	6	26.03	25.40	-6	7,045	-0.09%
2022/04/27	1	25.60	10	25.50	25.70	-9	7,001	-0.13%
2022/04/26	7	25.39	35	26.13	25.25	-28	6,929	-0.40%
2022/04/25	22	26.76	0	0.00	26.15	22	6,858	0.32%
2022/04/22	20	27.35	16	27.94	27.90	4	6,767	0.06%
2022/04/21	50	27.96	14	28.18	27.50	36	6,514	0.55%
2022/04/20	4	28.04	35	28.04	27.25	-31	6,020	-0.51%
2022/04/19	2	26.30	9	26.69	26.00	-7	5,455	-0.13%
2022/04/18	2	26.60	1	26.00	26.00	1	5,365	0.02%
2022/04/15	2	27.20	3	27.27	26.65	-1	5,301	-0.02%
2022/04/14	0	0.00	1	25.70	25.35	-1	5,080	-0.02%
2022/04/12	0	0.00	3	24.63	24.65	-3	5,074	-0.06%
2022/04/08	0	0.00	2	25.20	25.20	-2	5,085	-0.04%
2022/04/07	1	25.15	1	25.65	24.70	0	5,089	0.00%
2022/04/06	5	25.00	0	0.00	25.10	5	5,092	0.10%
2022/03/30	9	25.31	0	0.00	25.30	9	5,144	0.17%
2022/03/29	5	25.45	0	0.00	25.30	5	5,158	0.10%
2022/03/25	0	0.00	4	25.16	25.10	-4	5,252	-0.08%
2022/03/24	10	25.80	1	25.65	25.60	9	5,269	0.17%
2022/03/21	2	25.90	11	26.03	26.00	-9	5,524	-0.16%
2022/03/18	1	25.75	1	25.70	25.85	0	5,585	0.00%
2022/03/17	12	26.12	2	26.28	26.25	10	5,616	0.18%
2022/03/15	0	0.00	3	27.00	26.40	-3	5,739	-0.05%
2022/03/14	6	27.74	5	28.20	27.40	1	6,009	0.02%
2022/03/11	7	27.61	1	27.50	27.75	6	6,107	0.10%
2022/03/10	12	27.59	13	28.18	27.45	-1	6,342	-0.02%
2022/03/09	2	26.63	15	26.81	26.85	-13	6,248	-0.21%
2022/03/08	0	0.00	1	24.65	24.45	-1	6,561	-0.02%
2022/03/07	12	27.03	7	26.55	26.15	5	6,698	0.07%
2022/03/04	0	0.00	2	27.20	26.80	-2	6,676	-0.03%
2022/03/03	3	27.05	10	26.80	26.90	-7	6,587	-0.11%
2022/03/02	32	27.48	31	27.04	26.65	1	6,562	0.02%
2022/02/25	3	26.77	3	26.95	26.45	0	6,516	0.00%
2022/02/24	16	26.80	7	26.81	25.95	9	6,378	0.14%
2022/02/23	4.1	27.17	4	26.98	26.80	0.1	6,187	0.00%
2022/02/22	2	26.05	0	0.00	25.55	2	5,976	0.03%
2022/02/21	9	28.30	5	28.52	27.10	4	5,867	0.07%
2022/02/18	16	26.88	32	26.05	27.40	-16	5,266	-0.30%
2022/02/17	0	0.00	3	24.85	24.95	-3	5,037	-0.06%
2022/02/16	3	25.00	1	24.80	24.95	2	5,052	0.04%
2022/02/15	1	25.05	5	24.85	24.60	-4	5,092	-0.08%
2022/02/14	0	0.00	6	24.85	24.15	-6	5,127	-0.12%
2022/02/10	1	24.70	10	25.45	24.70	-9	5,257	-0.17%
2022/02/09	5	24.50	1	24.55	24.75	4	5,303	0.08%
2022/02/08	2	24.68	0	0.00	24.60	2	5,335	0.04%
2022/02/07	0	0.00	5	23.91	24.25	-5	5,404	-0.09%
2022/01/25	5	22.15	0	0.00	22.00	5	5,778	0.09%
2022/01/24	5	22.70	0	0.00	22.70	5	5,852	0.09%
2022/01/20	0	0.00	0	24.15	23.90	0	6,069	0.00%
2022/01/18	10	24.10	1	24.10	24.20	9	6,226	0.14%
2022/01/14	0	24.05	20	24.01	24.10	-20	6,426	-0.31%
2022/01/13	0	0.00	1	24.70	24.45	-1	6,469	-0.02%
2022/01/12	0	0.00	10	24.65	24.45	-10	6,557	-0.15%
2022/01/11	20	25.18	0	0.00	25.00	20	6,619	0.30%
2022/01/10	2	25.60	0	0.00	25.20	2	6,752	0.03%
2022/01/04	0	0.00	2	25.83	26.25	-2	7,077	-0.03%
2021/12/30	1	26.50	1	26.65	26.50	0	7,486	0.00%
2021/12/28	2	26.88	1	27.15	26.55	1	7,705	0.01%
2021/12/27	6	26.93	0	0.00	26.55	6	7,914	0.08%
2021/12/23	0	0.00	1	27.05	27.05	-1	8,444	-0.01%
2021/12/22	3	27.63	0	0.00	27.20	3	8,728	0.03%
2021/12/21	4	27.66	1	27.95	27.70	3	8,795	0.03%
2021/12/20	2	27.30	0	0.00	27.20	2	8,831	0.02%
2021/12/17	2	27.95	15	27.92	27.30	-13	9,031	-0.14%
2021/12/16	3	27.50	3	27.00	27.00	0	9,003	0.00%
2021/12/15	0	0.00	11	27.63	27.45	-11	9,032	-0.12%
2021/12/14	1	26.50	0	0.00	26.40	1	9,131	0.01%
2021/12/13	0	0.00	5	27.75	27.55	-5	9,190	-0.05%
2021/12/10	16	27.82	5	27.72	27.70	11	9,365	0.12%
2021/12/09	4	28.70	0	0.00	28.55	4	9,744	0.04%
2021/12/08	28	29.41	26	29.07	28.70	2	10,493	0.02%
2021/12/07	2	28.05	3	28.63	28.60	-1	10,467	-0.01%
2021/12/06	6	28.47	32	28.67	28.05	-26	10,500	-0.25%
2021/12/03	44	27.78	16	27.41	27.85	28	10,798	0.26%
2021/12/02	10	27.14	22	26.50	27.70	-12	11,084	-0.11%
2021/12/01	7	25.51	1	26.00	25.20	6	10,766	0.06%
2021/11/29	0	0.00	1	24.20	23.95	-1	11,090	-0.01%
2021/11/25	10	25.20	1	25.50	25.10	9	11,937	0.08%
2021/11/24	0	0.00	6	25.01	25.10	-6	12,170	-0.05%
2021/11/23	3	25.00	5	24.85	24.60	-2	12,260	-0.02%
2021/11/18	0	0.00	1	24.65	24.65	-1	14,116	-0.01%
2021/11/17	1	24.75	0	0.00	24.40	1	14,350	0.01%
2021/11/16	10	25.00	16	25.26	25.20	-6	14,757	-0.04%
2021/11/11	2	25.00	7	25.28	24.15	-5	15,475	-0.03%
2021/11/10	5	25.14	4	25.03	25.00	1	15,496	0.01%
2021/11/09	3	25.22	4	25.64	25.25	-1	15,539	-0.01%
2021/11/08	8	25.60	11	25.30	25.60	-3	15,507	-0.02%
2021/11/05	17	24.67	3	24.92	24.70	14	15,570	0.09%
2021/11/04	22	25.47	39	25.54	24.95	-17	15,748	-0.11%
2021/11/03	42	25.18	35	25.45	25.00	7	16,000	0.04%
2021/11/02	9	24.32	18	24.19	24.10	-9	16,119	-0.06%
2021/11/01	18	23.93	2	24.00	23.85	16	16,160	0.10%
2021/10/29	8	23.78	0	0.00	24.00	8	16,394	0.05%
2021/10/28	0	0.00	2	23.55	23.15	-2	16,348	-0.01%
2021/10/27	9	23.94	6	23.10	23.10	3	16,437	0.02%
2021/10/26	7	24.21	6	24.15	24.15	1	16,674	0.01%
2021/10/25	12	24.29	13	24.52	24.55	-1	17,640	-0.01%
2021/10/22	28	24.68	2	23.90	23.90	26	18,384	0.14%
2021/10/21	4	25.15	4	25.50	25.10	0	18,581	0.00%
2021/10/20	3	25.50	4	25.50	25.05	-1	18,885	-0.01%
2021/10/19	8	25.46	3	25.37	25.30	5	19,323	0.03%
2021/10/18	23	25.55	17	25.41	25.60	6	19,533	0.03%
2021/10/15	1	26.65	1	26.70	26.60	0	19,614	0.00%
2021/10/14	38	26.87	31	27.21	26.95	7	19,720	0.04%
2021/10/13	13	27.24	12	27.87	26.90	1	19,826	0.01%
2021/10/12	9	27.02	10	27.65	27.15	-1	20,621	0.00%
2021/10/08	2	29.25	1	29.00	29.05	1	21,043	0.00%
2021/10/07	12	28.97	20	28.55	28.75	-8	21,240	-0.04%
2021/10/06	17	27.31	0	0.00	26.85	17	21,310	0.08%
2021/10/04	3	28.35	16	27.63	27.40	-13	22,851	-0.06%
2021/10/01	22	30.94	3	30.45	29.45	19	23,762	0.08%
2021/09/30	35	32.11	33	31.84	32.30	2	23,665	0.01%
2021/09/29	19	31.36	24	31.54	30.70	-5	23,390	-0.02%
2021/09/28	11	31.40	0	0.00	30.90	11	23,142	0.05%
2021/09/27	7	32.24	7	31.96	32.15	0	23,091	0.00%
2021/09/24	23	32.16	23	32.91	31.80	0	23,066	0.00%
2021/09/23	1	32.00	1	32.15	31.25	0	22,904	0.00%
2021/09/22	3	30.80	1	31.25	30.80	2	22,879	0.01%
2021/09/17	31	32.09	40	32.17	31.90	-9	22,903	-0.04%
2021/09/16	2	32.20	0	0.00	31.55	2	22,926	0.01%
2021/09/15	19	32.84	11	32.82	32.90	8	23,064	0.03%
2021/09/14	58	33.80	41	33.93	33.25	17	22,983	0.07%
2021/09/13	25	34.65	42.2	34.38	34.00	-17.2	22,752	-0.08%
2021/09/10	19	33.00	28	33.07	32.90	-9	21,908	-0.04%
2021/09/09	32	32.87	36	33.00	33.20	-4	21,731	-0.02%
2021/09/08	36	32.72	25	32.80	33.50	11	23,027	0.05%
2021/09/07	27	32.75	32	33.26	33.00	-5	23,003	-0.02%
2021/09/06	7	31.11	4	31.84	30.45	3	23,214	0.01%
2021/09/03	10	32.39	9	32.10	32.50	1	24,103	0.00%
2021/09/02	15	32.67	15	32.23	32.35	0	24,588	0.00%
2021/09/01	27	32.22	12	32.12	32.15	15	25,642	0.06%
2021/08/31	52	33.45	50	33.62	33.70	2	25,473	0.01%
2021/08/30	4	33.04	12	32.63	32.25	-8	24,929	-0.03%
2021/08/27	5	32.23	10	31.92	31.60	-5	24,753	-0.02%
2021/08/26	20.5	33.65	15	33.50	32.90	5.5	24,819	0.02%
2021/08/25	43	32.66	16	32.68	33.00	27	24,933	0.11%
2021/08/24	47.5	34.77	26.1	34.17	33.05	21.4	24,684	0.09%
2021/08/23	4	32.30	29.1	32.47	33.05	-25.1	23,856	-0.11%
2021/08/20	2	28.60	11	29.43	30.05	-9	23,897	-0.04%
2021/08/19	21.1	28.48	24	28.92	27.35	-2.9	23,541	-0.01%
2021/08/18	22	26.13	20	26.26	27.85	2	23,196	0.01%
2021/08/17	16	26.67	11	26.82	25.35	5	23,060	0.02%
2021/08/16	7	27.61	9	27.74	26.50	-2	23,221	-0.01%
2021/08/13	9	29.23	13.4	29.14	28.50	-4.4	23,251	-0.02%
2021/08/12	2	29.30	2	29.43	29.20	0	23,335	0.00%
2021/08/11	69	28.99	87.1	29.02	28.90	-18.1	23,456	-0.08%
2021/08/10	30	30.57	14	30.41	29.85	16	23,446	0.07%
2021/08/09	5.1	30.67	15	30.87	30.15	-9.9	23,309	-0.04%
2021/08/06	79.4	30.57	78	30.33	29.45	1.4	23,042	0.01%
2021/08/05	24	29.08	31	29.30	28.95	-7	22,776	-0.03%
2021/08/04	17	29.03	8	29.03	28.90	9	22,761	0.04%
2021/08/03	11	30.22	8	31.00	30.05	3	23,116	0.01%
2021/08/02	24	30.90	22	31.08	30.50	2	23,529	0.01%
2021/07/30	38	31.83	42.1	31.66	31.00	-4.1	23,436	-0.02%
2021/07/29	128	32.63	81	32.90	32.45	47	23,153	0.20%	大買/
2021/07/28	39.6	30.34	46.6	30.78	31.35	-7	22,183	-0.03%
2021/07/27	12	29.33	18	29.39	28.50	-6	21,414	-0.03%
2021/07/26	26	30.66	5	30.61	30.25	21	21,253	0.10%
2021/07/23	41	30.39	37	31.09	31.90	4	20,960	0.02%
2021/07/22	32	28.89	33	29.09	29.00	-1	20,555	0.00%
2021/07/21	27	32.25	22.7	32.59	29.80	4.3	20,412	0.02%
2021/07/20	21	31.86	15	32.00	32.05	6	20,319	0.03%
2021/07/19	30.3	34.82	33	34.70	33.80	-2.7	20,362	-0.01%
2021/07/16	66	35.51	51	35.91	34.80	15	20,887	0.07%
2021/07/15	17	34.05	30	35.13	35.25	-13	20,726	-0.06%
2021/07/14	121	32.24	110	33.02	32.05	11	21,201	0.05%	大買/大賣/
2021/07/13	14	37.27	15	36.36	35.60	-1	21,217	0.00%
2021/07/12	28	40.78	37	40.85	39.55	-9	21,293	-0.04%
2021/07/09	91	41.68	56	41.09	40.00	35	20,811	0.17%
2021/07/08	96	39.90	95	39.38	41.35	1	19,922	0.01%
2021/07/06	2	34.40	0	0.00	35.05	2	19,262	0.01%
2021/07/05	2	33.50	0	0.00	33.30	2	19,297	0.01%
2021/07/02	1	36.80	2	36.45	35.40	-1	19,326	-0.01%
2021/07/01	0	0.00	1	40.00	37.85	-1	19,436	-0.01%
2021/06/29	0	0.00	2	35.85	35.00	-2	19,439	-0.01%
2021/06/28	0	0.00	1	34.65	36.30	-1	19,411	-0.01%
2021/06/25	0	0.00	10	33.55	33.00	-10	19,369	-0.05%
2021/06/24	0	0.00	12	33.63	34.55	-12	19,282	-0.06%
2021/06/23	13	37.15	13	37.15	37.15	0	19,153	0.00%
2021/06/22	14	41.18	47	41.14	41.25	-33	19,160	-0.17%
2021/06/18	19	32.67	1	34.10	34.10	18	19,389	0.09%
2021/06/17	37	30.76	26	30.65	31.00	11	19,871	0.06%
2021/06/16	21	28.00	0	0.00	28.20	21	19,013	0.11%
2021/06/15	47	24.26	28	25.45	25.65	19	18,641	0.10%
2021/06/11	15	22.54	72	22.95	23.35	-57	17,675	-0.32%
2021/06/09	31	21.82	58	22.24	22.35	-27	16,546	-0.16%
2021/06/08	4	19.60	8	20.16	20.35	-4	15,158	-0.03%
2021/06/07	2	18.55	0	0.00	18.50	2	15,091	0.01%
2021/06/04	2	19.18	0	0.00	19.05	2	15,005	0.01%
2021/06/03	16	20.09	15	20.16	19.95	1	14,947	0.01%
2021/06/02	16	19.96	12	20.38	20.30	4	14,969	0.03%
2021/06/01	4	18.46	28	19.18	19.70	-24	14,676	-0.16%
2021/05/31	38	19.49	15	19.81	18.45	23	14,507	0.16%
2021/05/28	4	17.88	19	18.21	18.85	-15	14,133	-0.11%
2021/05/26	0	0.00	0.2	17.55	17.10	-0.2	13,821	0.00%
2021/05/25	21	17.17	7	16.31	16.95	14	13,716	0.10%
2021/05/24	48	17.66	24	18.17	17.15	24	13,648	0.18%
2021/05/21	0	0.00	2	17.00	16.95	-2	13,423	-0.01%
2021/05/20	9.2	16.34	4	16.49	15.80	5.2	13,378	0.04%
2021/05/19	21	16.59	8	16.63	16.95	13	13,339	0.10%
2021/05/18	32	15.14	30	15.57	15.95	2	13,434	0.01%
2021/05/17	4	14.50	14	14.83	14.50	-10	13,322	-0.08%
2021/05/14	13	16.78	5	17.11	16.10	8	13,232	0.06%
2021/05/13	8	17.86	7	18.24	17.85	1	13,086	0.01%
2021/05/12	5	19.91	11	20.68	19.80	-6	12,976	-0.05%
2021/05/11	19	23.77	7	24.29	21.95	12	12,889	0.09%
2021/05/10	8	22.48	15	22.64	23.25	-7	12,250	-0.06%
2021/05/07	0	0.00	13	20.27	21.15	-13	11,763	-0.11%
2021/05/06	9	19.08	1	19.85	19.25	8	11,713	0.07%
2021/05/04	1	19.10	4	19.40	19.10	-3	11,642	-0.03%
2021/05/03	10	21.69	45	21.84	21.20	-35	11,680	-0.30%
2021/04/29	6	20.80	0	0.00	20.80	6	11,594	0.05%
2021/04/28	1	21.00	4	21.40	20.10	-3	11,590	-0.03%
2021/04/27	6	21.90	5	21.56	21.60	1	11,524	0.01%
2021/04/26	12	21.69	11	21.13	22.00	1	11,446	0.01%
2021/04/23	8	20.03	9	20.07	20.00	-1	11,367	-0.01%
2021/04/22	39	21.93	20	21.97	21.65	19	11,256	0.17%
2021/04/21	43	20.49	9	20.78	20.90	34	10,628	0.32%
2021/04/20	7	18.68	10	18.30	19.00	-3	9,946	-0.03%
2021/04/19	6	16.90	3	17.20	17.30	3	9,070	0.03%
2021/04/16	3	15.03	51	15.25	15.75	-48	8,838	-0.54%
2021/04/14	15	15.01	12	15.02	14.70	3	8,690	0.03%
2021/04/13	18	14.34	208	14.57	14.40	-190	8,508	-2.23%	大賣/鉅額交易
2021/04/12	4	14.05	0	0.00	13.90	4	8,109	0.05%
2021/04/09	3	13.63	40	13.88	13.55	-37	8,374	-0.44%
2021/04/08	10	14.10	1	14.15	14.00	9	8,624	0.10%
2021/04/07	13	13.95	22	14.40	14.15	-9	8,794	-0.10%
2021/04/06	3	14.02	5	13.90	13.85	-2	9,491	-0.02%
2021/03/31	27	13.80	10	13.95	13.65	17	9,882	0.17%
2021/03/30	10	13.80	12	13.46	13.35	-2	9,883	-0.02%
2021/03/29	11	13.82	10	14.00	13.70	1	9,934	0.01%
2021/03/26	2	13.88	11	13.95	13.75	-9	10,262	-0.09%
2021/03/25	10	13.50	0	0.00	13.10	10	10,504	0.10%
2021/03/24	20	13.73	1	13.70	13.55	19	10,669	0.18%
2021/03/23	63	14.80	61	14.30	14.20	2	10,514	0.02%
2021/03/22	72	15.10	82	15.34	15.75	-10	10,228	-0.10%
2021/03/19	149	14.54	56	14.48	14.65	93	9,699	0.96%	大買/
2021/03/18	17	13.40	39	13.64	13.50	-22	9,048	-0.24%
2021/03/17	50	12.70	0	0.00	12.70	50	8,743	0.57%
2021/03/16	8	13.24	3	13.20	13.00	5	8,728	0.06%
2021/03/15	4	12.05	7	12.21	12.75	-3	8,641	-0.03%
2021/03/11	1	11.50	0	0.00	11.45	1	8,519	0.01%
2021/03/09	0	0.00	5	11.50	11.70	-5	8,488	-0.06%
2021/03/08	57	12.01	0	0.00	11.60	57	8,463	0.67%
2021/03/05	2	11.85	0	0.00	11.60	2	8,269	0.02%
2021/03/03	0	0.00	5	11.35	11.25	-5	8,278	-0.06%
2021/02/26	0	0.00	1	11.80	11.80	-1	8,292	-0.01%
2021/02/25	1	11.65	2	11.65	11.65	-1	8,257	-0.01%
2021/02/24	2	11.68	0	0.00	11.65	2	8,230	0.02%
2021/02/22	1	11.70	1	11.70	11.65	0	8,071	0.00%
2021/02/19	0	0.00	1	11.40	11.45	-1	7,984	-0.01%
2021/02/18	4	11.90	14	11.29	11.90	-10	7,847	-0.13%
2021/02/02	0	0.00	0	10.50	10.60	0	7,534	0.00%
2021/02/01	0	0.00	20	10.20	10.25	-20	7,485	-0.27%
2021/01/29	20	10.65	21	10.32	10.35	-1	7,458	-0.01%
2021/01/28	21	10.35	20	10.05	10.45	1	7,443	0.01%
2021/01/26	10	10.80	0	0.00	10.45	10	7,487	0.13%
2021/01/25	31	11.08	20	10.80	10.80	11	7,463	0.15%
2021/01/22	10	10.40	0	0.00	10.35	10	7,344	0.14%
2021/01/20	0	0.00	1	10.30	10.05	-1	7,299	-0.01%
2021/01/19	0	0.00	15	10.60	10.55	-15	7,286	-0.21%
2021/01/18	1	10.80	0	0.00	10.80	1	7,347	0.01%
2021/01/15	0	0.00	2	11.45	10.95	-2	7,293	-0.03%
2021/01/14	1	11.85	10	11.80	11.90	-9	7,184	-0.13%
2021/01/11	10	12.05	0	0.00	12.15	10	6,897	0.14%
2021/01/08	0	0.00	10	12.10	11.75	-10	6,696	-0.15%
2021/01/07	1	12.15	71	11.94	11.55	-70	6,585	-1.06%
2021/01/06	13	12.76	0	0.00	12.10	13	6,394	0.20%
2021/01/05	21	13.05	20	13.00	12.75	1	6,268	0.02%
2021/01/04	117	13.48	18	13.61	13.35	99	6,143	1.61%	大買/
2020/12/31	69	12.94	25	12.87	13.00	44	5,767	0.76%
2020/12/30	0	0.00	30	12.30	12.85	-30	5,449	-0.55%
2020/12/29	11	13.35	23	13.13	13.30	-12	5,219	-0.23%
2020/12/28	0	0.00	24	12.30	12.30	-24	4,386	-0.55%
2020/12/25	5	11.15	160	10.69	11.20	-155	4,162	-3.72%	大賣/鉅額交易
2020/12/23	0	0.00	15	9.76	10.00	-15	3,806	-0.39%
2020/12/22	35	10.62	2	10.70	9.90	33	3,715	0.89%
2020/12/21	181	10.21	2.6	10.24	10.55	178.4	3,294	5.41%	大買/鉅額交易
2020/12/18	21	9.54	13	9.52	9.61	8	2,919	0.27%
2020/12/15	18	9.35	15	9.01	8.91	3	2,547	0.12%
2020/12/11	0	0.00	5	8.69	8.65	-5	2,402	-0.21%
2020/12/10	20	9.08	30	9.04	8.95	-10	2,361	-0.42%
2020/12/09	39	9.18	0	0.00	9.22	39	2,294	1.70%
2020/12/08	1	8.58	0	0.00	8.81	1	2,102	0.05%
2020/12/02	0	0.00	2	8.47	8.44	-2	2,169	-0.09%
2020/11/26	0	0.00	5	8.22	8.45	-5	2,110	-0.24%
2020/11/24	0	0.00	10	8.13	8.08	-10	2,273	-0.44%
2020/10/27	1	8.10	0	0.00	8.02	1	2,602	0.04%
2020/10/21	10	7.74	0	0.00	7.73	10	2,406	0.42%
2020/10/07	0	0.00	10	7.99	8.02	-10	2,322	-0.43%
2020/09/22	0	0.00	10	7.91	7.80	-10	2,116	-0.47%
2020/09/16	0	0.00	1	7.95	7.90	-1	2,155	-0.05%
2020/09/11	0	0.00	1	8.01	8.01	-1	2,156	-0.05%
2020/09/09	10	8.48	0	0.00	8.43	10	2,059	0.49%
2020/09/08	10	8.47	0	0.00	8.37	10	2,006	0.50%
2020/09/07	2	8.55	0	0.00	8.55	2	1,935	0.10%
2020/09/04	0	0.00	2	8.11	8.08	-2	1,735	-0.12%
2020/09/03	0	0.00	5	8.16	8.20	-5	1,714	-0.29%
2020/09/02	0	0.00	14	8.07	8.12	-14	1,684	-0.83%
2020/09/01	4	8.36	1	8.29	8.18	3	1,653	0.18%
2020/08/31	4	8.39	4	8.43	8.40	0	1,582	0.00%
2020/08/28	5	8.15	0	0.00	8.11	5	1,419	0.35%
2020/08/27	0	0.00	18	7.74	7.75	-18	1,289	-1.40%
2020/08/26	25	7.90	8	7.85	8.06	17	1,234	1.38%
2020/08/25	3	7.45	0	0.00	7.45	3	1,002	0.30%
2020/08/19	3	7.49	15	7.58	7.54	-12	904	-1.33%
2020/08/18	0	0.00	2	7.58	7.58	-2	872	-0.23%
2020/08/17	6	7.66	5	7.58	7.82	1	806	0.12%
2020/08/14	14	6.97	10	7.06	7.15	4	671	0.60%
2020/08/13	10	6.99	0	0.00	6.97	10	609	1.64%
2020/08/12	21	6.94	0	0.00	6.93	21	597	3.52%
2020/07/27	5	6.33	0	0.00	6.24	5	533	0.94%
2020/07/21	0	0.00	38	6.53	6.49	-38	520	-7.29%
2020/07/17	0	0.00	12	6.73	6.69	-12	510	-2.35%
2020/07/13	0	0.00	1	6.74	6.83	-1	501	-0.20%
2020/07/10	0	0.00	1	6.69	6.70	-1	504	-0.20%
2020/07/07	0	0.00	1	6.99	6.88	-1	492	-0.20%
2020/07/02	0	0.00	3	6.86	6.82	-3	496	-0.60%
2020/06/22	0	0.00	10	6.93	6.90	-10	413	-2.42%
2020/06/16	25	6.39	0	0.00	6.39	25	380	6.56%
2020/06/12	0	0.00	2	6.33	6.37	-2	396	-0.50%
2020/06/09	2	6.50	0	0.00	6.55	2	408	0.49%
2020/06/08	0	0.00	2	6.73	6.64	-2	413	-0.48%
2020/06/03	25	6.26	15	6.23	6.28	10	399	2.51%
2020/06/01	0	0.00	3	6.25	6.24	-3	392	-0.76%
2020/05/19	0	0.00	2	6.22	6.19	-2	372	-0.54%
2020/05/11	0	0.00	2	6.00	5.99	-2	331	-0.60%
2020/04/28	15	5.80	0	0.00	5.85	15	354	4.23%
2020/03/12	10	6.00	6	6.10	6.14	4	219	1.82%
2020/01/30	2	6.34	0	0.00	6.47	2	160	1.24%
2019/12/18	1	7.11	0	0.00	7.14	1	155	0.64%
2019/12/10	0	0.00	2	7.16	7.14	-2	163	-1.22%
2019/11/19	0	0.00	20	7.20	7.22	-20	193	-10.33%
2019/10/09	0	0.00	2	7.52	7.52	-2	548	-0.36%
2019/09/03	5	7.96	0	0.00	7.90	5	646	0.77%
2019/08/06	2	7.71	0	0.00	7.71	2	650	0.31%
2019/08/05	0	0.00	1	7.66	7.61	-1	667	-0.15%
2019/08/01	1	7.78	3	7.82	7.80	-2	688	-0.29%
2019/07/31	1	7.90	3	7.92	7.92	-2	690	-0.29%
2019/07/26	0	0.00	4	8.12	8.12	-4	761	-0.53%
2019/07/23	4	8.27	1	8.31	8.31	3	826	0.36%
2019/07/22	28	8.43	0	0.00	8.45	28	813	3.44%
2019/07/18	12	8.26	0	0.00	8.24	12	717	1.67%
2019/07/10	0	0.00	1	7.85	7.85	-1	583	-0.17%
2019/07/09	1	8.10	0	0.00	7.91	1	581	0.17%
2019/05/20	0	0.00	7	7.55	7.59	-7	731	-0.96%
2019/05/13	0	0.00	4	7.58	7.64	-4	729	-0.55%
2019/05/10	4	8.15	0	0.00	7.92	4	710	0.56%
2019/05/02	0	0.00	2	8.51	8.70	-2	608	-0.33%
2019/04/19	0	0.00	2	8.13	8.06	-2	545	-0.37%
2019/03/25	0	0.00	1	7.84	7.95	-1	706	-0.14%
2019/03/20	1	8.06	0	0.00	8.02	1	1,084	0.09%
2019/03/18	0	0.00	1	7.91	8.05	-1	1,265	-0.08%
2019/02/22	0	0.00	10	7.72	7.75	-10	1,895	-0.53%
2019/02/20	10	7.82	0	0.00	7.81	10	1,889	0.53%
2019/02/18	0	0.00	1	7.73	7.70	-1	1,909	-0.05%
2019/02/15	1	7.66	0	0.00	7.66	1	1,923	0.05%
2019/02/14	0	0.00	1	7.73	7.71	-1	1,923	-0.05%
2019/02/13	1	7.63	1	7.74	7.67	0	1,926	0.00%
2019/02/12	0	0.00	5	7.64	7.66	-5	1,926	-0.26%
2019/01/30	1	7.70	0	0.00	7.70	1	1,923	0.05%
2019/01/29	0	0.00	1	7.78	7.77	-1	1,930	-0.05%
2019/01/25	1	7.83	2	7.85	7.82	-1	1,929	-0.05%
2019/01/24	1	7.62	0	0.00	7.62	1	1,913	0.05%
2019/01/23	0	0.00	1	7.71	7.64	-1	1,913	-0.05%
2019/01/17	1	7.71	1	7.82	7.63	0	1,908	0.00%
2019/01/16	0	0.00	4	7.76	7.75	-4	1,898	-0.21%
2019/01/14	1	7.92	3	7.92	7.92	-2	1,890	-0.11%
2019/01/04	1	7.97	1	8.05	8.00	0	1,962	0.00%
2018/12/26	2	8.06	0	0.00	7.99	2	1,965	0.10%
2018/12/25	2	8.21	20	8.17	8.05	-18	1,959	-0.92%
2018/12/24	2	8.40	0	0.00	8.31	2	1,945	0.10%
2018/12/22	4	8.49	0	0.00	8.33	4	1,936	0.21%
2018/12/21	0	0.00	2	8.66	8.63	-2	1,922	-0.10%
2018/12/18	3	9.20	12	9.33	9.17	-9	1,861	-0.48%
2018/12/17	26	9.67	12	9.47	9.23	14	1,828	0.77%
2018/12/14	0	0.00	1	9.07	9.00	-1	1,689	-0.06%
2018/12/13	2	9.47	7	9.46	9.35	-5	1,640	-0.30%
2018/12/12	25	9.27	0	0.00	9.20	25	1,445	1.73%
2018/12/11	10	9.30	0	0.00	9.13	10	1,367	0.73%
2018/12/10	0	0.00	25	9.17	9.12	-25	1,272	-1.96%
2018/12/07	15	8.92	8	8.92	9.40	7	1,201	0.58%
2018/12/06	3	8.69	0	0.00	8.55	3	1,071	0.28%
2018/12/05	15	8.79	0	0.00	8.72	15	1,032	1.45%
2018/12/04	10	8.46	10	8.58	8.70	0	930	0.00%
2018/12/03	5	8.14	0.8	8.09	8.14	4.2	813	0.52%
2018/11/21	4	8.01	13	7.66	8.00	-9	680	-1.32%
2018/10/25	1	6.95	0	0.00	6.90	1	966	0.10%
2018/10/23	1	7.32	0	0.00	7.36	1	991	0.10%
2018/10/05	0	0.00	3	7.15	7.12	-3	1,125	-0.27%
2018/09/06	0	0.00	10	7.76	7.65	-10	2,240	-0.45%
2018/08/22	2	9.04	0	0.00	8.99	2	2,514	0.08%
2018/08/10	0	0.00	10	7.83	7.58	-10	2,628	-0.38%
2018/08/08	5	8.06	0	0.00	7.89	5	2,613	0.19%
2018/08/07	10	8.14	5	8.17	8.14	5	2,597	0.19%
2018/08/06	10	7.94	10	7.99	8.25	0	2,547	0.00%
2018/07/31	5	7.68	0	0.00	7.68	5	2,624	0.19%
2018/07/19	0	0.00	1	7.83	7.78	-1	3,185	-0.03%
2018/07/18	0	0.00	10	7.43	7.75	-10	3,106	-0.32%
2018/07/17	11	7.76	0	0.00	7.76	11	3,073	0.36%
2018/07/16	0	0.00	9	7.15	7.17	-9	3,006	-0.30%
2018/07/10	3	7.07	0	0.00	7.17	3	2,996	0.10%
2018/06/26	0	0.00	2	7.11	7.11	-2	2,920	-0.07%
2018/06/25	0	0.00	20	7.40	7.35	-20	2,908	-0.69%
2018/06/21	20	7.79	0	0.00	7.63	20	2,881	0.69%
2018/06/20	10	7.80	10	7.73	7.70	0	2,861	0.00%
2018/06/19	10	7.94	0	0.00	7.85	10	2,838	0.35%
2018/06/14	10	8.18	0	0.00	8.20	10	2,770	0.36%
2018/06/13	5	8.70	6	8.46	8.15	-1	2,717	-0.04%
2018/06/12	8	8.88	39	8.77	8.73	-31	2,662	-1.16%
2018/06/11	52	8.88	31	9.05	9.03	21	2,546	0.82%
2018/06/08	10	8.35	0	0.00	8.29	10	2,143	0.47%
2018/06/07	1	7.95	3	7.96	7.77	-2	1,956	-0.10%
2018/06/06	4	8.01	0	0.00	8.00	4	1,871	0.21%
2018/06/05	43	7.41	50	7.70	7.44	-7	1,700	-0.41%
2018/05/29	5	7.06	0	0.00	7.05	5	1,573	0.32%
2018/05/25	0	0.00	1	7.34	7.30	-1	1,559	-0.06%
2018/05/24	1	7.41	0	0.00	7.30	1	1,554	0.06%
2018/05/21	5	7.81	0	0.00	7.70	5	1,519	0.33%
2018/05/18	6	7.17	0	0.00	7.29	6	1,432	0.42%
2018/05/11	1	7.73	3	7.58	7.55	-2	1,419	-0.14%
2018/05/10	0	0.00	2	7.76	7.70	-2	1,377	-0.15%
2018/05/09	0	0.00	1	7.97	7.70	-1	1,343	-0.07%
2018/05/08	1	7.56	0	0.00	7.42	1	1,219	0.08%
2018/05/07	9	7.87	3	7.53	7.70	6	1,183	0.51%
2018/05/04	3	7.52	0	0.00	7.47	3	1,082	0.28%
2018/05/03	5	7.92	2	7.05	7.92	3	986	0.30%
2018/05/02	2	7.70	15	7.13	7.20	-13	805	-1.61%
2018/04/30	15	7.52	0	0.00	7.63	15	658	2.28%
2018/04/27	0	0.00	1	6.94	6.94	-1	551	-0.18%
2018/04/24	1	6.20	0	0.00	6.25	1	482	0.21%
2018/02/05	0	0.00	1	7.00	7.02	-1	287	-0.35%
2018/02/02	0	0.00	5	7.03	7.07	-5	292	-1.71%
2018/01/31	1	7.06	0	0.00	7.05	1	310	0.32%
2018/01/29	0	0.00	5	7.06	7.06	-5	318	-1.57%
2018/01/22	1	7.09	0	0.00	7.09	1	310	0.32%
2018/01/18	0	0.00	1	7.24	7.19	-1	307	-0.33%
2018/01/02	1	7.12	0	0.00	7.16	1	297	0.34%