正德 (2641)-永豐金-屏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
20.55
漲跌
▼0.40
漲幅
-1.91%
成交量
2,692張
產業
上櫃航運類股
297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－永豐金-屏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

永豐金-屏東券商分點個股進出
永豐金-屏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
2024/05/23	21	20.55	0	0.00	20.55	21	5,732	0.37%
2024/05/17	0	0.00	41	21.36	21.45	-41	5,872	-0.70%
2024/05/16	0	0.00	9	21.45	21.90	-9	5,806	-0.15%
2024/05/15	1	21.25	1.2	21.33	21.40	-0.2	5,701	0.00%
2024/05/14	15	22.09	3	21.80	21.85	12	5,556	0.22%
2024/05/13	84	22.28	17	22.81	22.05	67	5,297	1.26%
2024/05/10	30	21.82	1	22.25	22.05	29	4,686	0.62%
2024/05/09	0	0.00	7.1	20.90	21.10	-7.1	4,273	-0.17%
2024/05/08	10	21.52	5	21.01	20.65	5	4,112	0.12%
2024/05/07	0	0.00	2	20.65	20.75	-2	3,578	-0.06%
2024/05/06	2	20.25	0	0.00	20.25	2	3,489	0.06%
2024/05/03	0.1	20.54	0	0.00	20.45	0.1	3,476	0.00%
2024/05/02	0	0.00	15	20.50	20.45	-15	3,462	-0.43%
2024/04/30	2	19.95	0	0.00	19.95	2	3,371	0.06%
2024/04/29	4	20.61	3	20.20	20.25	1	3,376	0.03%
2024/04/26	20	20.19	22	20.27	20.15	-2	3,322	-0.06%
2024/04/24	0	0.00	0.2	19.65	19.90	-0.2	3,306	-0.01%
2024/04/19	0	0.00	6	20.15	19.90	-6	3,289	-0.18%
2024/04/17	2	19.65	0	0.00	19.65	2	3,250	0.06%
2024/04/16	0	0.00	0.1	19.45	19.45	-0.1	3,365	0.00%
2024/04/12	0.1	19.90	0	0.00	20.10	0.1	3,549	0.00%
2024/04/11	0	0.00	2	20.05	19.80	-2	3,776	-0.05%
2024/04/10	1	19.65	2	19.65	19.65	-1	4,351	-0.02%
2024/04/09	3	19.45	12	19.59	19.50	-9	4,584	-0.20%
2024/04/02	2	19.15	0	0.00	19.20	2	4,798	0.04%
2024/03/28	2	19.95	0	0.00	19.80	2	5,149	0.04%
2024/03/26	4	20.05	0	0.00	19.85	4	5,781	0.07%
2024/03/25	2	20.50	0	0.00	20.45	2	5,801	0.03%
2024/03/21	3	20.63	0	0.00	20.70	3	6,049	0.05%
2024/03/19	5	21.10	16.1	21.01	21.05	-11.1	6,302	-0.18%
2024/03/18	5.1	19.90	2	19.60	20.15	3.1	6,298	0.05%
2024/03/15	3	20.10	5	20.05	19.70	-2	6,486	-0.03%
2024/03/13	2	20.35	0	0.00	20.30	2	6,903	0.03%
2024/03/11	0	0.00	6	20.58	20.75	-6	7,763	-0.08%
2024/03/08	4	20.10	53	20.12	20.10	-49	9,505	-0.52%
2024/03/07	7	20.65	1	20.60	20.35	6	9,975	0.06%
2024/03/06	4	20.93	0	0.00	20.90	4	10,502	0.04%
2024/03/05	2	21.15	4	21.30	21.20	-2	10,546	-0.02%
2024/03/04	1	21.15	0	21.05	21.15	1	10,542	0.01%
2024/02/29	0.1	20.85	6.7	20.91	20.85	-6.6	10,876	-0.06%
2024/02/27	4	20.30	1	20.30	20.30	3	10,804	0.03%
2024/02/23	2	20.35	2	20.35	20.40	0	10,741	0.00%
2024/02/22	1	20.30	4	20.60	20.60	-3	10,716	-0.03%
2024/02/21	0	0.00	13	20.65	20.65	-13	10,666	-0.12%
2024/02/20	2	20.25	1	20.10	20.20	1	10,585	0.01%
2024/02/19	0	0.00	3	19.72	19.75	-3	10,538	-0.03%
2024/02/16	1	19.45	0	0.00	19.45	1	10,523	0.01%
2024/02/02	2	19.25	0	0.00	19.10	2	10,479	0.02%
2024/02/01	1	19.50	0	0.00	19.55	1	10,470	0.01%
2024/01/31	0	0.00	0.3	19.45	19.25	-0.3	10,442	0.00%
2024/01/30	3	19.72	0	0.00	19.60	3	10,407	0.03%
2024/01/24	0.5	20.50	6	20.58	20.35	-5.5	10,324	-0.05%
2024/01/23	22	20.47	22	20.45	20.45	0	10,295	0.00%
2024/01/22	2	20.25	0	0.00	20.65	2	10,280	0.02%
2024/01/18	2.1	19.91	2	20.30	20.30	0.1	10,210	0.00%
2024/01/17	21	20.33	20	20.05	20.05	1	10,185	0.01%
2024/01/16	1.1	20.72	1	20.25	20.30	0.1	10,140	0.00%
2024/01/15	2.4	20.85	4	20.88	20.70	-1.6	10,114	-0.02%
2024/01/11	0	20.30	0	0.00	20.35	0	10,132	0.00%
2024/01/10	24.1	20.36	20.3	20.20	20.20	3.8	10,106	0.04%
2024/01/09	7.1	21.11	4	20.79	20.90	3.1	9,992	0.03%
2024/01/08	2	22.08	1	21.95	21.90	1	9,864	0.01%
2024/01/05	40	22.08	46	22.25	22.35	-6	9,784	-0.06%
2024/01/04	52.6	22.16	15.4	22.29	22.10	37.2	9,533	0.39%
2024/01/03	22	21.86	7.3	21.85	21.85	14.7	8,980	0.16%
2024/01/02	3	21.68	1	21.80	21.35	2	8,884	0.02%
2023/12/29	0.4	21.10	5	21.10	21.10	-4.6	8,712	-0.05%
2023/12/28	40.4	21.25	45	20.92	20.90	-4.6	8,674	-0.05%
2023/12/27	1.1	21.72	0	0.00	21.35	1.1	8,633	0.01%
2023/12/26	10	21.40	4	21.29	21.40	6	8,569	0.07%
2023/12/25	8	20.96	5	20.97	20.75	3	8,512	0.04%
2023/12/22	8.3	21.68	0	0.00	21.70	8.3	8,419	0.10%
2023/12/21	21	21.81	7	21.69	22.05	14	8,244	0.17%
2023/12/20	30	20.92	32	21.10	21.10	-2	7,851	-0.03%
2023/12/19	24	20.69	20	20.90	20.90	4	7,959	0.05%
2023/12/18	13	21.22	9	21.36	21.15	4	8,042	0.05%
2023/12/14	25	21.19	21	20.78	20.75	4	8,290	0.05%
2023/12/13	22	21.59	25	21.65	21.60	-3	8,142	-0.04%
2023/12/12	31	21.91	29	21.56	21.50	2	8,381	0.02%
2023/12/11	15	21.87	13	21.89	21.90	2	8,306	0.02%
2023/12/08	33	21.76	30.2	21.76	21.75	2.9	8,115	0.04%
2023/12/07	34.1	22.36	26	22.15	22.15	8.1	7,802	0.10%
2023/12/06	31	22.37	45	22.92	22.90	-14	7,432	-0.19%
2023/12/05	57.1	23.49	19	23.72	23.00	38.1	6,875	0.55%
2023/12/04	45	21.73	8	21.99	22.10	37	5,151	0.72%
2023/12/01	19.2	19.78	12.1	19.65	20.10	7.1	4,608	0.15%
2023/11/30	20	18.35	20	18.30	18.30	0	4,029	0.00%
2023/11/29	1	18.35	0	0.00	18.15	1	3,949	0.03%
2023/11/28	14	18.70	16	18.87	18.45	-2	3,888	-0.05%
2023/11/27	0	0.00	1	18.05	17.75	-1	3,564	-0.03%
2023/11/24	0.1	17.50	0.8	17.50	17.40	-0.7	3,480	-0.02%
2023/11/23	0	0.00	0.3	17.35	17.30	-0.3	3,459	-0.01%
2023/11/17	0	0.00	0.7	17.40	17.55	-0.7	3,483	-0.02%
2023/11/14	0	0.00	3	16.95	16.65	-3	3,616	-0.08%
2023/11/13	0	16.70	0	0.00	16.60	0	3,613	0.00%
2023/11/10	0	16.60	0	0.00	16.60	0	3,597	0.00%
2023/11/09	1	16.45	1	16.50	16.45	0	3,573	0.00%
2023/11/08	0	16.15	0	0.00	16.05	0	3,552	0.00%
2023/11/06	0	16.30	0	0.00	16.25	0	3,561	0.00%
2023/11/02	0.1	16.00	0	0.00	16.00	0.1	3,537	0.00%
2023/11/01	0	16.00	0	0.00	15.80	0	3,537	0.00%
2023/10/30	0.1	16.25	0	0.00	16.20	0.1	3,516	0.00%
2023/10/27	0.1	16.50	0	0.00	16.35	0.1	3,501	0.00%
2023/10/24	0.1	16.50	0	0.00	16.50	0.1	3,518	0.00%
2023/10/23	0	16.55	0	0.00	16.30	0	3,507	0.00%
2023/10/20	0.1	16.50	4	16.65	16.70	-4	3,500	-0.11%
2023/10/18	0	0.00	2	16.55	16.45	-2	3,383	-0.06%
2023/10/17	0	0.00	4	16.40	16.30	-4	3,358	-0.12%
2023/10/16	0.1	16.80	0	0.00	16.70	0.1	3,337	0.00%
2023/10/13	0.1	17.40	0	0.00	17.10	0.1	3,311	0.00%
2023/10/12	2.1	17.20	0	0.00	17.45	2.1	3,289	0.06%
2023/10/11	2	17.53	51	17.35	17.35	-49	3,285	-1.49%
2023/10/06	54	18.03	28	17.82	17.75	26	3,249	0.80%
2023/10/05	0	17.20	0	0.00	17.05	0	3,127	0.00%
2023/10/04	3	17.20	3	17.15	17.00	0	3,117	0.00%
2023/10/02	15	17.20	0	0.00	17.20	15	3,099	0.48%
2023/09/28	1.1	17.65	0	0.00	17.60	1.1	3,061	0.04%
2023/09/26	0	17.30	0	0.00	17.25	0	2,978	0.00%
2023/09/25	0.1	17.73	0	0.00	17.50	0.1	2,995	0.00%
2023/09/22	1.3	17.96	1	18.15	17.80	0.3	2,953	0.01%
2023/09/21	0.1	18.15	5	18.51	18.20	-4.9	2,788	-0.18%
2023/09/20	0	0.00	5.1	18.15	18.25	-5.1	2,606	-0.20%
2023/09/19	4	17.50	5	17.68	17.40	-1	2,207	-0.05%
2023/09/18	5	17.15	36	17.23	17.15	-31	2,067	-1.50%
2023/09/15	10	17.10	99.6	16.98	17.25	-89.6	1,984	-4.51%
2023/09/14	45	16.32	0	0.00	16.25	45	1,588	2.83%
2023/09/13	0.5	15.39	0.7	15.40	15.45	-0.2	1,465	-0.01%
2023/09/12	1.1	15.26	0	0.00	15.25	1.1	1,480	0.07%
2023/09/11	5	15.29	0	0.00	15.25	5	1,486	0.34%
2023/09/08	0	15.55	0.5	15.54	15.40	-0.5	1,492	-0.03%
2023/09/07	10.1	15.43	2	15.53	15.35	8.1	1,479	0.55%
2023/09/05	0	15.90	0	0.00	15.75	0	1,422	0.00%
2023/09/04	6	15.58	0	0.00	15.85	6	1,444	0.42%
2023/09/01	1.2	15.70	0	0.00	15.65	1.2	1,441	0.08%
2023/08/31	25	15.70	0	0.00	15.70	25	1,443	1.73%
2023/08/30	16	15.34	0	0.00	15.40	16	1,423	1.12%
2023/08/29	8	15.31	1	15.20	15.40	7	1,416	0.49%
2023/08/28	0	15.30	0	0.00	15.10	0	1,410	0.00%
2023/08/25	0.1	15.40	0	0.00	15.30	0.1	1,401	0.01%
2023/08/22	2.1	15.96	10	15.98	15.90	-7.9	1,351	-0.59%
2023/08/21	4.1	16.39	4	16.64	16.30	0.1	1,332	0.01%
2023/08/18	16	16.91	8	16.99	16.85	8	1,276	0.63%
2023/08/11	0	16.00	0	0.00	15.80	0	1,138	0.00%
2023/08/10	0	16.15	0	0.00	16.00	0	1,133	0.00%
2023/08/09	0	0.00	2	16.25	16.25	-2	1,125	-0.18%
2023/08/08	0.1	16.55	0	0.00	16.40	0.1	1,134	0.01%
2023/08/07	0	16.45	0	0.00	16.50	0	1,147	0.00%
2023/08/04	0.2	16.50	0	0.00	16.50	0.2	1,151	0.01%
2023/08/02	0	0.00	5	16.75	16.40	-5	1,163	-0.43%
2023/08/01	2	16.60	0	0.00	16.65	2	1,163	0.17%
2023/07/31	0	16.60	0	0.00	16.45	0	1,168	0.00%
2023/07/28	1	16.75	0	0.00	16.75	1	1,160	0.09%
2023/07/26	7	16.13	5	16.15	16.05	2	1,137	0.18%
2023/07/24	2	16.00	0	0.00	15.85	2	1,160	0.17%
2023/07/20	0	16.45	0	0.00	16.45	0	1,178	0.00%
2023/07/18	0	16.50	0	0.00	16.35	0	1,213	0.00%
2023/07/17	0.1	16.55	0	0.00	16.50	0.1	1,232	0.00%
2023/07/14	3	16.40	0	0.00	16.35	3	1,244	0.24%
2023/07/13	0.1	16.50	15	16.40	16.20	-15	1,259	-1.19%
2023/07/12	0.2	16.89	0	0.00	16.80	0.2	1,253	0.01%
2023/07/11	0.1	17.30	0	0.00	17.20	0.1	1,252	0.00%
2023/07/10	0	17.60	0	0.00	17.40	0	1,261	0.00%
2023/07/07	0.1	17.70	0	0.00	17.65	0.1	1,272	0.00%
2023/07/04	13	18.24	8	18.23	18.20	5	1,366	0.37%
2023/07/03	5	18.08	0	0.00	18.10	5	1,364	0.37%
2023/06/30	0	17.50	0	0.00	17.65	0	1,322	0.00%
2023/06/29	0	17.55	0	0.00	17.40	0	1,328	0.00%
2023/06/28	0.1	17.60	0	0.00	17.55	0.1	1,356	0.01%
2023/06/26	0	17.90	1	17.80	17.70	-1	1,416	-0.07%
2023/06/21	0.1	17.70	0	0.00	17.65	0.1	1,444	0.00%
2023/06/19	0.1	18.00	0	0.00	17.80	0.1	1,564	0.01%
2023/06/15	0.1	17.99	0	0.00	17.95	0.1	1,623	0.01%
2023/06/14	0	0.00	1	17.95	17.95	-1	1,693	-0.06%
2023/06/13	1.1	17.71	3	17.70	17.70	-1.9	1,788	-0.11%
2023/06/12	0.2	18.00	0	0.00	17.80	0.2	1,911	0.01%
2023/06/09	0	0.00	1	18.20	18.10	-1	2,007	-0.05%
2023/06/08	3	18.25	0	0.00	18.10	3	2,137	0.14%
2023/06/06	0.2	17.95	0	0.00	17.80	0.2	2,729	0.01%
2023/06/05	1	17.85	0	0.00	17.80	1	2,829	0.04%
2023/06/01	0	17.70	12	17.51	17.60	-12	3,253	-0.37%
2023/05/30	2	17.65	1	17.65	17.65	1	3,974	0.03%
2023/05/24	2	18.35	0	0.00	18.30	2	4,978	0.04%
2023/05/17	0.2	18.31	10	18.30	18.10	-9.8	5,010	-0.20%
2023/05/16	0.1	18.25	0	0.00	18.20	0.1	5,019	0.00%
2023/05/12	0	18.15	5	18.10	18.15	-5	5,067	-0.10%
2023/05/11	0	0.00	3	18.20	18.20	-3	5,064	-0.06%
2023/05/09	1	18.25	0	0.00	18.20	1	5,053	0.02%
2023/05/08	2	18.60	0	0.00	18.55	2	5,055	0.04%
2023/05/05	1.1	18.85	0	0.00	18.85	1.1	5,083	0.02%
2023/05/04	0	18.85	0	0.00	18.70	0	5,101	0.00%
2023/05/03	2.1	18.65	0	0.00	18.70	2.1	5,116	0.04%
2023/05/02	15	18.80	0	0.00	18.95	15	5,119	0.29%
2023/04/26	0.1	18.10	0	0.00	18.30	0.1	5,099	0.00%
2023/04/21	1.1	19.14	0	0.00	18.85	1.1	5,099	0.02%
2023/04/20	1	19.50	0	0.00	19.40	1	5,081	0.02%
2023/04/19	2	19.55	0	0.00	19.50	2	5,073	0.04%
2023/04/18	0.1	20.05	0	0.00	19.80	0.1	5,073	0.00%
2023/04/13	0	20.05	0	0.00	19.85	0	5,060	0.00%
2023/04/12	0.1	20.12	0	0.00	19.95	0.1	5,070	0.00%
2023/04/11	4.1	20.10	1	20.15	20.10	3.1	5,081	0.06%
2023/04/10	5	20.20	5	20.60	20.15	0	5,098	0.00%
2023/04/07	1	20.15	5.3	20.30	20.40	-4.3	5,159	-0.08%
2023/04/06	9	20.21	0	0.00	20.10	9	5,278	0.17%
2023/03/31	1	19.55	0	0.00	19.50	1	5,464	0.02%
2023/03/29	0.1	20.90	0	0.00	20.80	0.1	6,237	0.00%
2023/03/27	0	0.00	1	21.25	21.15	-1	6,375	-0.02%
2023/03/23	11.2	21.13	0	0.00	20.90	11.2	6,468	0.17%
2023/03/21	0.1	21.70	0	0.00	21.55	0.1	6,383	0.00%
2023/03/20	1.1	21.65	1	21.55	21.55	0.1	6,354	0.00%
2023/03/15	7	21.59	4	22.18	21.50	3	6,172	0.05%
2023/03/14	0	0.00	1	21.80	21.75	-1	6,067	-0.02%
2023/03/13	15	21.83	1	21.75	21.70	14	5,981	0.23%
2023/03/10	6	22.15	6.1	22.42	22.10	-0.1	5,862	0.00%
2023/03/09	7	22.15	0	0.00	22.05	7	5,560	0.13%
2023/03/08	4	21.70	0	0.00	21.70	4	5,363	0.07%
2023/03/07	0	0.00	2	21.68	21.75	-2	5,284	-0.04%
2023/03/06	3	21.63	0	0.00	21.65	3	5,180	0.06%
2023/03/03	12	20.88	15	21.03	21.05	-3	4,936	-0.06%
2023/03/02	24	20.44	32	20.58	20.80	-8	4,655	-0.17%
2023/03/01	1	20.15	0	0.00	20.20	1	4,290	0.02%
2023/02/24	35	19.83	37	19.86	19.75	-2	3,972	-0.05%
2023/02/23	14	18.78	10.4	18.92	18.80	3.6	3,507	0.10%
2023/02/22	0	0.00	2	18.25	18.05	-2	3,349	-0.06%
2023/02/21	0	0.00	5	17.80	18.05	-5	3,325	-0.15%
2023/02/16	5	17.45	0	0.00	17.50	5	3,481	0.14%
2023/02/14	2	17.55	0	0.00	17.45	2	3,580	0.06%
2023/02/10	0	0.00	1	17.85	17.85	-1	3,797	-0.03%
2023/02/08	0	0.00	2	18.10	18.15	-2	3,888	-0.05%
2023/01/30	0	0.00	2	18.00	18.05	-2	3,881	-0.05%
2023/01/17	3	17.88	2	17.85	17.90	1	3,880	0.03%
2023/01/13	1	17.80	0	0.00	17.75	1	3,905	0.03%
2023/01/10	0	0.00	5	18.20	18.00	-5	3,909	-0.13%
2023/01/06	5	18.10	0	0.00	18.05	5	3,944	0.13%
2022/12/26	1	19.35	1	19.45	19.25	0	4,017	0.00%
2022/12/23	11	20.17	11	20.20	20.10	0	3,879	0.00%
2022/12/22	45	19.93	42	20.02	20.00	3	3,675	0.08%
2022/12/21	2	18.83	7	18.64	18.85	-5	3,074	-0.16%
2022/12/20	2	18.45	3	18.32	18.05	-1	2,964	-0.03%
2022/12/19	5	18.10	1	18.05	17.95	4	2,892	0.14%
2022/12/16	2	18.28	1	18.60	18.20	1	2,863	0.03%
2022/12/12	0	0.00	2	17.85	17.70	-2	2,866	-0.07%
2022/12/06	0	0.00	7	18.03	17.85	-7	3,034	-0.23%
2022/12/02	5	18.30	0	0.00	18.30	5	3,059	0.16%
2022/12/01	0	0.00	2	18.45	18.45	-2	3,063	-0.07%
2022/11/30	1	18.20	10	18.25	18.25	-9	3,197	-0.28%
2022/11/25	10	18.25	10	18.27	18.10	0	3,175	0.00%
2022/11/23	0	0.00	2	17.95	18.10	-2	3,101	-0.06%
2022/11/22	2	17.85	0	0.00	17.65	2	3,085	0.06%
2022/11/17	0	0.00	2	18.10	17.95	-2	3,078	-0.06%
2022/11/16	3	18.07	2	17.95	17.90	1	3,076	0.03%
2022/11/14	0	0.00	2	17.80	17.80	-2	3,031	-0.07%
2022/11/11	14	17.51	10	17.75	17.35	4	3,064	0.13%
2022/11/08	3	17.53	17	17.59	17.50	-14	3,046	-0.46%
2022/11/07	0	0.00	9	16.39	16.50	-9	2,935	-0.31%
2022/11/04	5	15.00	3	14.95	15.00	2	2,991	0.07%
2022/11/03	0	0.00	0	14.61	14.60	0	3,023	0.00%
2022/11/02	0	0.00	0	14.93	14.80	0	3,047	0.00%
2022/11/01	0	0.00	0	14.70	14.50	0	3,050	0.00%
2022/10/31	0	0.00	0	14.60	14.45	0	3,061	0.00%
2022/10/28	0	0.00	3	14.50	14.55	-3	3,067	-0.10%
2022/10/27	0	0.00	0	15.40	14.95	0	3,075	0.00%
2022/10/26	0	14.70	0	0.00	14.75	0	3,088	0.00%
2022/10/25	0	0.00	0	15.30	14.90	0	3,109	0.00%
2022/10/24	0	0.00	0	15.22	15.05	0	3,133	0.00%
2022/10/20	1.1	15.00	0	0.00	15.00	1.1	3,141	0.03%
2022/10/19	0	0.00	0	15.60	15.50	0	3,139	0.00%
2022/10/18	0	0.00	0	15.45	15.45	0	3,149	0.00%
2022/10/17	2	15.15	0	0.00	15.15	2	3,188	0.06%
2022/10/14	0	0.00	0	15.25	15.50	0	3,336	0.00%
2022/10/13	0.1	15.17	0	0.00	14.55	0.1	3,363	0.00%
2022/10/12	0	16.20	5	16.15	16.10	-5	3,388	-0.15%
2022/10/11	5	16.85	0	0.00	16.50	5	3,391	0.15%
2022/10/07	0	0.00	0	17.45	17.60	0	3,382	0.00%
2022/10/05	0	17.00	5	17.45	16.90	-5	3,360	-0.15%
2022/10/04	5	16.91	8	16.62	17.05	-3	3,341	-0.09%
2022/10/03	7	16.01	0	0.00	16.05	7	3,326	0.21%
2022/09/30	20	15.50	0	0.00	15.65	20	3,322	0.60%
2022/09/29	0	15.85	0	0.00	15.60	0	3,303	0.00%
2022/09/28	4	16.38	3	15.93	15.90	1	3,291	0.03%
2022/09/27	1	17.40	1	17.55	17.60	0	3,261	0.00%
2022/09/26	2	18.30	2	17.90	17.55	0	3,292	0.00%
2022/09/23	0	18.55	8	18.70	18.40	-8	3,303	-0.24%
2022/09/22	2	18.55	2	18.40	18.40	0	3,301	0.00%
2022/09/21	12	18.53	6.1	18.59	18.50	5.9	3,271	0.18%
2022/09/20	2	18.20	0	0.00	18.05	2	3,239	0.06%
2022/09/19	0	18.30	0	0.00	18.05	0	3,312	0.00%
2022/09/16	0	0.00	1	18.55	18.95	-1	3,334	-0.03%
2022/09/15	1	19.05	3	18.98	18.65	-2	3,356	-0.06%
2022/09/14	9	18.16	8	18.21	18.35	1	3,301	0.03%
2022/09/12	1	18.70	5	18.55	18.30	-4	3,354	-0.12%
2022/09/08	1	18.10	1	18.20	18.15	0	3,353	0.00%
2022/09/07	12	18.20	0	0.00	18.10	12	3,390	0.35%
2022/09/06	11	18.30	518	18.25	18.25	-507	3,390	-14.95%	大賣/鉅額交易
2022/09/05	0	0.00	1	19.15	18.65	-1	3,227	-0.03%
2022/09/02	2	18.95	0	0.00	18.80	2	3,239	0.06%
2022/09/01	1	19.60	1	19.40	19.30	0	3,260	0.00%
2022/08/31	2	19.75	1	19.80	19.80	1	3,341	0.03%
2022/08/29	2	19.85	4	19.95	19.75	-2	3,462	-0.06%
2022/08/26	4	20.50	0	0.00	20.45	4	3,665	0.11%
2022/08/23	0	0.00	3	20.40	20.40	-3	3,882	-0.08%
2022/08/22	4	20.76	5	20.80	20.75	-1	3,942	-0.03%
2022/08/19	0	0.00	3	21.40	21.30	-3	4,037	-0.07%
2022/08/18	4	21.59	1	21.70	21.60	3	4,197	0.07%
2022/08/17	1	21.40	0	0.00	21.30	1	4,486	0.02%
2022/08/16	0	0.00	1	21.40	21.00	-1	5,185	-0.02%
2022/08/15	1	20.80	6	21.18	21.40	-5	5,704	-0.09%
2022/08/12	4	20.96	0	0.00	21.00	4	5,737	0.07%
2022/08/11	1	21.35	0	0.00	21.10	1	5,705	0.02%
2022/08/10	7	22.37	0	0.00	22.25	7	5,615	0.12%
2022/08/09	3	21.70	4	21.70	21.70	-1	5,630	-0.02%
2022/08/08	0	0.00	1	21.45	21.45	-1	5,819	-0.02%
2022/08/04	0	0.00	2	20.45	20.65	-2	6,032	-0.03%
2022/08/03	2	20.78	1	20.85	20.70	1	6,153	0.02%
2022/08/02	1	20.90	3	20.95	20.95	-2	6,499	-0.03%
2022/07/29	3	21.40	0	0.00	21.20	3	6,887	0.04%
2022/07/22	0	0.00	6	21.20	21.30	-6	7,252	-0.08%
2022/07/21	4	21.35	4	21.34	21.45	0	7,275	0.00%
2022/07/15	2	20.05	5	19.97	19.85	-3	7,874	-0.04%
2022/07/14	3	20.00	0	0.00	20.30	3	8,433	0.04%
2022/07/13	3	20.10	0	0.00	19.90	3	8,516	0.04%
2022/07/08	0	0.00	13	20.38	20.25	-13	8,746	-0.15%
2022/07/05	0	0.00	1	18.95	19.80	-1	8,673	-0.01%
2022/07/04	3	18.90	5	18.76	18.95	-2	8,633	-0.02%
2022/07/01	8	19.64	6	20.05	18.35	2	8,597	0.02%
2022/06/30	1	21.00	7	20.49	20.35	-6	8,528	-0.07%
2022/06/29	1	21.40	1	21.55	21.15	0	8,509	0.00%
2022/06/27	9	22.49	1	22.00	22.65	8	8,445	0.09%
2022/06/24	0	0.00	6	20.90	21.10	-6	8,368	-0.07%
2022/06/23	2	20.90	3	20.48	20.45	-1	8,331	-0.01%
2022/06/22	4.1	21.95	1	22.35	21.15	3.1	8,286	0.04%
2022/06/21	2	22.15	5	22.18	22.60	-3	8,228	-0.04%
2022/06/20	9.1	23.34	2	22.53	21.85	7.1	8,209	0.09%
2022/06/17	0	0.00	1	24.75	24.50	-1	8,150	-0.01%
2022/06/16	1.1	25.59	0	0.00	24.70	1.1	8,116	0.01%
2022/06/15	0	26.00	0	0.00	25.80	0	8,090	0.00%
2022/06/14	1.1	25.81	4	26.00	26.20	-2.9	8,101	-0.04%
2022/06/13	0.1	26.47	0	0.00	26.20	0.1	8,125	0.00%
2022/06/10	4	26.88	2	26.90	27.10	2	8,179	0.02%
2022/06/09	1.1	27.36	2	27.25	27.25	-0.9	8,272	-0.01%
2022/06/08	0	0.00	25	28.11	28.20	-25	8,387	-0.30%
2022/06/07	8	28.20	9	28.12	27.95	-1	8,951	-0.01%
2022/06/06	3	28.45	0	0.00	27.85	3	9,080	0.03%
2022/06/02	0	0.00	2	28.15	28.10	-2	8,915	-0.02%
2022/06/01	2	27.83	1	28.00	27.80	1	8,917	0.01%
2022/05/31	1.1	27.71	1	27.55	27.60	0.1	8,966	0.00%
2022/05/30	0.1	27.97	27	27.74	27.85	-26.9	8,944	-0.30%
2022/05/27	2	27.85	1	27.80	27.95	1	8,946	0.01%
2022/05/26	3	28.10	4	27.70	27.55	-1	8,873	-0.01%
2022/05/25	29	28.36	2	29.00	28.10	27	8,844	0.31%
2022/05/24	22	29.54	23	29.41	27.95	-1	8,682	-0.01%
2022/05/23	7	28.26	7.3	28.86	29.20	-0.3	8,198	0.00%
2022/05/20	4	27.33	3	27.03	26.55	1	7,780	0.01%
2022/05/19	0	26.35	63	26.32	26.50	-63	8,350	-0.75%
2022/05/18	49	27.51	0	0.00	27.10	49	8,610	0.57%
2022/05/17	13.1	27.55	0	0.00	27.00	13.1	8,591	0.15%
2022/05/16	90.1	26.81	88	27.28	27.85	2.1	8,537	0.02%
2022/05/13	6	27.59	139	28.10	27.90	-133	8,370	-1.59%	大賣/鉅額交易
2022/05/12	0	27.08	1	27.15	26.40	-1	8,236	-0.01%
2022/05/11	1	27.55	0	0.00	27.60	1	8,146	0.01%
2022/05/10	4	28.33	1	28.45	28.30	3	8,051	0.04%
2022/05/09	0	0.00	12	28.75	27.50	-12	7,716	-0.16%
2022/05/06	1	26.95	1	27.50	27.25	0	7,472	0.00%
2022/05/05	3	26.93	3	26.90	26.85	0	7,419	0.00%
2022/05/04	1	27.55	1	27.35	26.65	0	7,360	0.00%
2022/05/03	1	26.20	1	26.15	26.25	0	7,223	0.00%
2022/04/29	9	27.15	9	26.65	26.60	0	7,176	0.00%
2022/04/28	3	25.80	3	25.95	25.40	0	7,045	0.00%
2022/04/27	7	25.67	8	25.66	25.70	-1	7,001	-0.01%
2022/04/26	2	25.87	1	25.85	25.25	1	6,929	0.01%
2022/04/25	6.1	26.33	8	26.19	26.15	-1.9	6,858	-0.03%
2022/04/22	25	27.73	25	27.80	27.90	0	6,767	0.00%
2022/04/21	28	27.83	32	28.06	27.50	-4	6,514	-0.06%
2022/04/20	4	27.75	8.5	28.20	27.25	-4.5	6,020	-0.07%
2022/04/19	11	26.74	3	26.55	26.00	8	5,455	0.15%
2022/04/18	3	26.33	0	0.00	26.00	3	5,365	0.06%
2022/04/15	16	26.97	8	27.01	26.65	8	5,301	0.15%
2022/04/14	2	25.55	2	25.40	25.35	0	5,080	0.00%
2022/04/13	0	0.00	1	25.25	25.20	-1	5,070	-0.02%
2022/04/12	1	24.61	0	0.00	24.65	1	5,074	0.02%
2022/04/07	1	25.10	1	25.35	24.70	0	5,089	0.00%
2022/04/06	0	25.25	0	0.00	25.10	0	5,092	0.00%
2022/03/31	2	25.25	4	25.05	25.00	-2	5,132	-0.04%
2022/03/30	2	25.40	1	25.50	25.30	1	5,144	0.02%
2022/03/28	3	24.97	4	25.40	25.45	-1	5,186	-0.02%
2022/03/25	3.1	25.14	0	0.00	25.10	3.1	5,252	0.06%
2022/03/23	1	26.10	1	25.80	25.75	0	5,429	0.00%
2022/03/21	2	25.95	0	0.00	26.00	2	5,524	0.04%
2022/03/16	1	26.20	0	0.00	25.75	1	5,666	0.02%
2022/03/15	6	26.59	5	26.78	26.40	1	5,739	0.02%
2022/03/14	2	27.58	12	27.50	27.40	-10	6,009	-0.17%
2022/03/11	4	27.75	3	27.92	27.75	1	6,107	0.02%
2022/03/10	59	27.87	60.3	27.95	27.45	-1.3	6,342	-0.02%
2022/03/09	8.3	26.24	7	26.41	26.85	1.3	6,248	0.02%
2022/03/08	0.1	25.29	6	24.90	24.45	-5.9	6,561	-0.09%
2022/03/07	2.1	26.96	1	27.00	26.15	1.1	6,698	0.02%
2022/03/04	0	0.00	4	27.10	26.80	-4	6,676	-0.06%
2022/03/03	4	27.19	1	26.85	26.90	3	6,587	0.05%
2022/03/02	8	27.13	2	26.85	26.65	6	6,562	0.09%
2022/02/25	6	26.87	13	26.70	26.45	-7	6,516	-0.11%
2022/02/24	24	26.97	10	27.13	25.95	14	6,378	0.22%
2022/02/23	15	26.85	16.6	26.96	26.80	-1.6	6,187	-0.03%
2022/02/22	2	25.95	3	26.32	25.55	-1	5,976	-0.02%
2022/02/21	36	28.60	14	28.78	27.10	22	5,867	0.37%
2022/02/18	1	27.20	1	27.40	27.40	0	5,266	0.00%
2022/02/17	6	25.20	10	24.97	24.95	-4	5,037	-0.08%
2022/02/16	2	25.05	1	25.00	24.95	1	5,052	0.02%
2022/02/15	20	24.90	3	25.05	24.60	17	5,092	0.33%
2022/02/10	0	0.00	1	25.40	24.70	-1	5,257	-0.02%
2022/02/09	0	0.00	4	24.75	24.75	-4	5,303	-0.08%
2022/02/08	4	24.74	3	24.63	24.60	1	5,335	0.02%
2022/01/25	2	22.25	0	0.00	22.00	2	5,778	0.03%
2022/01/24	1	22.60	1	22.80	22.70	0	5,852	0.00%
2022/01/21	0.1	23.37	0	0.00	23.20	0.1	5,981	0.00%
2022/01/19	1.1	24.00	2	24.03	23.90	-1	6,149	-0.02%
2022/01/18	1	24.30	1	24.55	24.20	0	6,226	0.00%
2022/01/17	0.1	24.12	0	0.00	24.30	0.1	6,337	0.00%
2022/01/14	3	24.05	0	0.00	24.10	3	6,426	0.05%
2022/01/13	1	24.45	1	24.70	24.45	0	6,469	0.00%
2022/01/12	1.1	24.97	1	24.50	24.45	0.1	6,557	0.00%
2022/01/11	1	25.20	1	25.45	25.00	0	6,619	0.00%
2022/01/10	3	25.43	3	25.30	25.20	0	6,752	0.00%
2022/01/07	3.1	25.58	7	25.66	25.40	-3.9	6,812	-0.06%
2022/01/06	0	26.15	2	26.23	25.95	-2	6,900	-0.03%
2022/01/05	5.1	26.12	9	26.07	26.00	-3.9	6,984	-0.06%
2022/01/04	2	25.95	2	26.25	26.25	0	7,077	0.00%
2021/12/29	0	0.00	1	26.85	26.60	-1	7,571	-0.01%
2021/12/28	7	26.79	3	26.65	26.55	4	7,705	0.05%
2021/12/27	6	26.93	6	26.55	26.55	0	7,914	0.00%
2021/12/24	6	26.90	0.2	27.05	26.85	5.8	8,147	0.07%
2021/12/23	0	0.00	2	27.05	27.05	-2	8,444	-0.02%
2021/12/22	3	27.48	0	0.00	27.20	3	8,728	0.03%
2021/12/21	2	27.60	7	27.87	27.70	-5	8,795	-0.06%
2021/12/17	3	28.60	0	0.00	27.30	3	9,031	0.03%
2021/12/15	7	27.34	1	27.15	27.45	6	9,032	0.07%
2021/12/14	130	26.69	0	0.00	26.40	130	9,131	1.42%	大買/鉅額交易
2021/12/13	3	27.35	3	27.67	27.55	0	9,190	0.00%
2021/12/10	1	27.85	1	28.00	27.70	0	9,365	0.00%
2021/12/09	4	28.43	4	28.45	28.55	0	9,744	0.00%
2021/12/08	3.2	29.32	6	29.37	28.70	-2.8	10,493	-0.03%
2021/12/07	30	28.79	34.1	28.58	28.60	-4.1	10,467	-0.04%
2021/12/06	36	28.59	29	28.70	28.05	7	10,500	0.07%
2021/12/03	9	27.60	11	27.51	27.85	-2	10,798	-0.02%
2021/12/02	12	27.54	13	27.44	27.70	-1	11,084	-0.01%
2021/12/01	1	25.30	0	0.00	25.20	1	10,766	0.01%
2021/11/29	0	24.25	1	24.30	23.95	-1	11,090	-0.01%
2021/11/26	0	24.20	0	0.00	24.00	0	11,341	0.00%
2021/11/23	0	0.00	5	24.65	24.60	-5	12,260	-0.04%
2021/11/19	1	24.40	1	24.25	24.10	0	12,922	0.00%
2021/11/18	0	0.00	1	24.75	24.65	-1	14,116	-0.01%
2021/11/17	0.1	24.53	0	0.00	24.40	0.1	14,350	0.00%
2021/11/16	5	25.30	1	25.30	25.20	4	14,757	0.03%
2021/11/15	1	24.55	1	24.75	24.55	0	15,150	0.00%
2021/11/12	1	24.10	1	24.30	24.55	0	15,423	0.00%
2021/11/11	1	25.00	1	25.25	24.15	0	15,475	0.00%
2021/11/10	0	0.00	20	25.10	25.00	-20	15,496	-0.13%
2021/11/09	3	25.17	2	25.25	25.25	1	15,539	0.01%
2021/11/08	3	24.97	4	25.21	25.60	-1	15,507	-0.01%
2021/11/05	1	24.95	0	0.00	24.70	1	15,570	0.01%
2021/11/04	6	25.52	9	25.34	24.95	-3	15,748	-0.02%
2021/11/03	44	25.22	21	25.38	25.00	23	16,000	0.14%
2021/11/02	5	24.12	10	24.33	24.10	-5	16,119	-0.03%
2021/11/01	3	24.13	5	23.94	23.85	-2	16,160	-0.01%
2021/10/29	14	23.90	14	23.97	24.00	0	16,394	0.00%
2021/10/28	1	23.20	3	23.32	23.15	-2	16,348	-0.01%
2021/10/27	5.1	23.89	5	23.23	23.10	0.1	16,437	0.00%
2021/10/26	5	24.22	5	24.34	24.15	0	16,674	0.00%
2021/10/25	4	24.43	6	24.87	24.55	-2	17,640	-0.01%
2021/10/22	2.2	24.06	17	24.36	23.90	-14.9	18,384	-0.08%
2021/10/21	7	25.31	1	25.10	25.10	6	18,581	0.03%
2021/10/20	6	25.74	0	0.00	25.05	6	18,885	0.03%
2021/10/19	1.1	25.40	1	25.65	25.30	0.1	19,323	0.00%
2021/10/18	2	25.60	12	25.44	25.60	-10	19,533	-0.05%
2021/10/15	4.1	26.81	4	26.90	26.60	0.1	19,614	0.00%
2021/10/14	2	26.55	2	26.90	26.95	0	19,720	0.00%
2021/10/13	7.1	27.10	13	27.29	26.90	-5.9	19,826	-0.03%
2021/10/12	0	0.00	3	27.00	27.15	-3	20,621	-0.01%
2021/10/08	0	0.00	4	29.33	29.05	-4	21,043	-0.02%
2021/10/07	3	28.80	2	28.80	28.75	1	21,240	0.00%
2021/10/06	1	27.20	0	0.00	26.85	1	21,310	0.00%
2021/10/05	13	27.13	13	27.18	28.05	0	21,796	0.00%
2021/10/04	30	28.88	26	29.06	27.40	4	22,851	0.02%
2021/10/01	60	30.23	67	30.24	29.45	-7	23,762	-0.03%
2021/09/30	15	32.25	23	31.55	32.30	-8	23,665	-0.03%
2021/09/29	6	31.50	5	31.67	30.70	1	23,390	0.00%
2021/09/28	3.1	31.08	0	0.00	30.90	3.1	23,142	0.01%
2021/09/24	13	32.42	17	32.42	31.80	-4	23,066	-0.02%
2021/09/23	8	31.76	12	32.07	31.25	-4	22,904	-0.02%
2021/09/22	1	31.11	0	0.00	30.80	1	22,879	0.00%
2021/09/17	31	32.29	17	31.99	31.90	14	22,903	0.06%
2021/09/16	42	32.10	40	32.30	31.55	2	22,926	0.01%
2021/09/15	5	32.82	4	33.11	32.90	1	23,064	0.00%
2021/09/14	1	33.82	2	34.33	33.25	-1	22,983	0.00%
2021/09/13	9	34.79	8.3	34.64	34.00	0.7	22,752	0.00%
2021/09/10	0	0.00	1	33.05	32.90	-1	21,908	0.00%
2021/09/09	9.1	33.03	8	32.77	33.20	1	21,731	0.00%
2021/09/08	10.2	32.54	9.3	32.38	33.50	0.9	23,027	0.00%
2021/09/07	2	32.58	12	32.78	33.00	-10	23,003	-0.04%
2021/09/06	7.1	30.96	0	0.00	30.45	7.1	23,214	0.03%
2021/09/03	6	32.48	5	32.50	32.50	1	24,103	0.00%
2021/09/02	13	32.60	17	32.60	32.35	-4	24,588	-0.02%
2021/09/01	0.1	32.39	0	0.00	32.15	0.1	25,642	0.00%
2021/08/31	36	33.39	22.2	33.56	33.70	13.8	25,473	0.05%
2021/08/30	1	32.40	2	33.20	32.25	-1	24,929	0.00%
2021/08/27	3.1	31.88	2	32.13	31.60	1.1	24,753	0.00%
2021/08/26	23.3	33.22	7.5	33.27	32.90	15.8	24,819	0.06%
2021/08/25	17.5	33.02	14	32.95	33.00	3.5	24,933	0.01%
2021/08/24	17	34.03	21.2	34.16	33.05	-4.2	24,684	-0.02%
2021/08/23	1	32.80	6	33.05	33.05	-5	23,856	-0.02%
2021/08/20	2	28.50	9	29.69	30.05	-7	23,897	-0.03%
2021/08/19	23	28.75	20	28.15	27.35	3	23,541	0.01%
2021/08/18	15	26.68	18	27.22	27.85	-3	23,196	-0.01%
2021/08/17	0	0.00	1	27.20	25.35	-1	23,060	0.00%
2021/08/16	3	27.27	0	0.00	26.50	3	23,221	0.01%
2021/08/13	1	29.65	2	29.10	28.50	-1	23,251	0.00%
2021/08/12	1	29.45	0	0.00	29.20	1	23,335	0.00%
2021/08/11	0.1	28.19	4	29.71	28.90	-3.9	23,456	-0.02%
2021/08/10	3	30.68	5	30.55	29.85	-2	23,446	-0.01%
2021/08/09	14	31.04	6	31.16	30.15	8	23,309	0.03%
2021/08/06	19	30.05	22	29.99	29.45	-3	23,042	-0.01%
2021/08/05	2.1	29.03	4	29.59	28.95	-1.9	22,776	-0.01%
2021/08/04	9.4	28.79	7	28.88	28.90	2.4	22,761	0.01%
2021/08/03	1	30.60	1	30.90	30.05	0	23,116	0.00%
2021/08/02	22	30.64	11	30.70	30.50	11	23,529	0.05%
2021/07/30	9.2	31.01	8	31.79	31.00	1.2	23,436	0.01%
2021/07/29	34.2	32.29	31	32.59	32.45	3.2	23,153	0.01%
2021/07/28	14	30.38	23	30.72	31.35	-9	22,183	-0.04%
2021/07/27	15.2	29.70	9	29.64	28.50	6.2	21,414	0.03%
2021/07/26	18.1	30.64	12.8	31.00	30.25	5.3	21,253	0.02%
2021/07/23	8	30.54	11	30.97	31.90	-3	20,960	-0.01%
2021/07/22	35	29.70	53	29.11	29.00	-18	20,555	-0.09%
2021/07/21	22.1	31.96	1	30.35	29.80	21.1	20,412	0.10%
2021/07/20	1.1	32.67	0	0.00	32.05	1.1	20,319	0.01%
2021/07/19	5	34.72	6	34.80	33.80	-1	20,362	0.00%
2021/07/16	45	36.16	42	35.85	34.80	3	20,887	0.01%
2021/07/15	7	34.61	10	34.64	35.25	-3	20,726	-0.01%
2021/07/14	6.1	32.77	3	34.28	32.05	3.1	21,201	0.01%
2021/07/13	10.1	37.20	6	37.01	35.60	4.1	21,217	0.02%
2021/07/12	53	40.34	57	40.53	39.55	-4	21,293	-0.02%
2021/07/09	102.4	42.10	89	41.18	40.00	13.4	20,811	0.06%	大買/
2021/07/08	15	39.55	17	39.90	41.35	-2	19,922	-0.01%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/05	0	0.00	1	33.30	33.30	-1	19,297	-0.01%
2021/06/30	0	0.00	1	36.50	36.40	-1	19,444	-0.01%
2021/06/29	0	0.00	1	35.00	35.00	-1	19,439	-0.01%
2021/06/25	14	32.50	15	34.00	33.00	-1	19,369	-0.01%
2021/06/24	1	37.00	5	34.93	34.55	-4	19,282	-0.02%
2021/06/23	1	37.15	0	0.00	37.15	1	19,153	0.01%
2021/06/22	5	41.25	5	41.20	41.25	0	19,160	0.00%
2021/06/21	0	0.00	2.1	37.50	37.50	-2.1	19,106	-0.01%
2021/06/18	3	34.10	4	34.10	34.10	-1	19,389	-0.01%
2021/06/17	115	30.01	108	30.40	31.00	7	19,871	0.04%	大買/大賣/
2021/06/16	13	27.96	36	27.65	28.20	-23	19,013	-0.12%
2021/06/15	115	24.79	65	24.67	25.65	50	18,641	0.27%	大買/
2021/06/11	7	22.54	7	23.11	23.35	0	17,675	0.00%
2021/06/09	43	21.90	49	21.91	22.35	-6	16,546	-0.04%
2021/06/08	0	0.00	9	20.31	20.35	-9	15,158	-0.06%
2021/06/07	3	18.53	1	18.80	18.50	2	15,091	0.01%
2021/06/04	11	19.18	0	0.00	19.05	11	15,005	0.07%
2021/06/03	18	20.55	20	20.06	19.95	-2	14,947	-0.01%
2021/06/02	49	20.27	22	20.35	20.30	27	14,969	0.18%
2021/06/01	15	19.00	10	19.30	19.70	5	14,676	0.03%
2021/05/31	45	19.22	18	19.53	18.45	27	14,507	0.19%
2021/05/28	3	18.30	14	18.66	18.85	-11	14,133	-0.08%
2021/05/27	11	17.41	11	17.09	17.15	0	13,891	0.00%
2021/05/26	13	17.43	15	17.24	17.10	-2	13,821	-0.01%
2021/05/25	31	17.09	22	16.33	16.95	9	13,716	0.07%
2021/05/24	12	17.76	4	17.76	17.15	8	13,648	0.06%
2021/05/21	11	16.71	10	17.20	16.95	1	13,423	0.01%
2021/05/20	1	16.80	1	17.20	15.80	0	13,378	0.00%
2021/05/19	1	16.90	0	0.00	16.95	1	13,339	0.01%
2021/05/18	0	0.00	2	15.95	15.95	-2	13,434	-0.01%
2021/05/17	2	14.50	0	0.00	14.50	2	13,322	0.02%
2021/05/13	2	18.05	1	18.40	17.85	1	13,086	0.01%
2021/05/12	0	0.00	6	19.80	19.80	-6	12,976	-0.05%
2021/05/11	16	23.96	37	23.89	21.95	-21	12,889	-0.16%
2021/05/10	15	22.77	15	22.80	23.25	0	12,250	0.00%
2021/05/05	1	20.40	0	0.00	19.50	1	11,686	0.01%
2021/05/04	2	20.00	0	0.00	19.10	2	11,642	0.02%
2021/05/03	23	21.91	1	21.85	21.20	22	11,680	0.19%
2021/04/28	0	0.00	1	20.00	20.10	-1	11,590	-0.01%
2021/04/27	7	21.69	3	21.17	21.60	4	11,524	0.03%
2021/04/26	0	0.00	19	20.80	22.00	-19	11,446	-0.17%
2021/04/23	9	20.77	0	0.00	20.00	9	11,367	0.08%
2021/04/22	21	22.38	31	22.47	21.65	-10	11,256	-0.09%
2021/04/21	27	20.54	18	19.90	20.90	9	10,628	0.08%
2021/04/20	26	18.87	24	18.31	19.00	2	9,946	0.02%
2021/04/16	22	15.13	41	15.40	15.75	-19	8,838	-0.21%
2021/04/15	0	0.00	0.3	14.50	14.50	-0.3	8,600	0.00%
2021/04/14	23	14.80	56	14.87	14.70	-33	8,690	-0.38%
2021/04/13	26	14.81	70	14.46	14.40	-44	8,508	-0.52%
2021/04/12	1	14.30	6	14.04	13.90	-5	8,109	-0.06%
2021/04/09	7	13.71	0	0.00	13.55	7	8,374	0.08%
2021/04/08	4	14.05	4	14.30	14.00	0	8,624	0.00%
2021/04/07	3	14.07	4	13.91	14.15	-1	8,794	-0.01%
2021/04/06	5	14.00	1	13.65	13.85	4	9,491	0.04%
2021/04/01	1	13.75	6	13.83	13.65	-5	9,616	-0.05%
2021/03/31	1	13.70	5	13.70	13.65	-4	9,882	-0.04%
2021/03/30	0	0.00	5	13.50	13.35	-5	9,883	-0.05%
2021/03/29	1	14.05	2	13.95	13.70	-1	9,934	-0.01%
2021/03/26	11	13.85	0	0.00	13.75	11	10,262	0.11%
2021/03/25	1	13.60	10	13.80	13.10	-9	10,504	-0.09%
2021/03/24	4	13.85	18	13.80	13.55	-14	10,669	-0.13%
2021/03/23	1	14.80	1	15.80	14.20	0	10,514	0.00%
2021/03/22	15	15.53	5	15.33	15.75	10	10,228	0.10%
2021/03/19	5	14.64	8	14.56	14.65	-3	9,699	-0.03%
2021/03/18	0	0.00	15	13.56	13.50	-15	9,048	-0.17%
2021/03/17	1	12.95	56	12.80	12.70	-55	8,743	-0.63%
2021/03/16	56	13.00	54	13.45	13.00	2	8,728	0.02%
2021/03/15	85	12.53	64	11.94	12.75	21	8,641	0.24%
2021/03/11	4	11.44	0	0.00	11.45	4	8,519	0.05%
2021/03/10	2	11.60	2	11.80	11.70	0	8,482	0.00%
2021/03/09	2	11.45	20	11.65	11.70	-18	8,488	-0.21%
2021/03/08	4	11.84	5	12.07	11.60	-1	8,463	-0.01%
2021/03/05	3	11.75	7	11.71	11.60	-4	8,269	-0.05%
2021/03/03	3	11.35	0	0.00	11.25	3	8,278	0.04%
2021/03/02	2	11.45	0	0.00	11.15	2	8,344	0.02%
2021/02/26	0	0.00	11	11.81	11.80	-11	8,292	-0.13%
2021/02/25	2	11.60	3	11.75	11.65	-1	8,257	-0.01%
2021/02/23	0	0.00	5	11.70	11.60	-5	8,123	-0.06%
2021/02/19	60	11.40	5	11.30	11.45	55	7,984	0.69%
2021/02/18	2	11.70	3	11.75	11.90	-1	7,847	-0.01%
2021/02/17	7	10.49	0	0.00	10.85	7	7,553	0.09%
2021/01/26	0	0.00	10	10.55	10.45	-10	7,487	-0.13%
2021/01/25	20	11.06	10	10.83	10.80	10	7,463	0.13%
2021/01/18	1	10.20	24	10.59	10.80	-23	7,347	-0.31%
2021/01/14	0	0.00	10	11.75	11.90	-10	7,184	-0.14%
2021/01/12	30	11.23	0	0.00	11.35	30	7,020	0.43%
2021/01/11	0	0.00	55	12.31	12.15	-55	6,897	-0.80%
2021/01/08	1	11.75	0	0.00	11.75	1	6,696	0.01%
2021/01/07	22	11.52	1	11.40	11.55	21	6,585	0.32%
2021/01/06	31	12.29	10	12.88	12.10	21	6,394	0.33%
2021/01/05	6	12.93	2	13.10	12.75	4	6,268	0.06%
2021/01/04	12	13.83	4	13.51	13.35	8	6,143	0.13%
2020/12/31	30	13.21	35	13.06	13.00	-5	5,767	-0.09%
2020/12/30	13	12.64	2	12.65	12.85	11	5,449	0.20%
2020/12/29	21	13.13	31	12.98	13.30	-10	5,219	-0.19%
2020/12/28	25	12.15	18	12.18	12.30	7	4,386	0.16%
2020/12/25	53	10.84	22	10.75	11.20	31	4,162	0.74%
2020/12/24	10	10.20	44	10.24	10.20	-34	3,836	-0.89%
2020/12/23	38	9.72	0	0.00	10.00	38	3,806	1.00%
2020/12/22	39	10.89	25	10.76	9.90	14	3,715	0.38%
2020/12/21	17	10.24	61	10.48	10.55	-44	3,294	-1.34%
2020/12/18	49	9.51	0	0.00	9.61	49	2,919	1.68%
2020/12/11	1	8.75	50	8.75	8.65	-49	2,402	-2.04%
2020/12/10	0	0.00	2	8.99	8.95	-2	2,361	-0.08%
2020/12/09	10	9.43	4	9.29	9.22	6	2,294	0.26%
2020/12/08	60	8.70	6	8.54	8.81	54	2,102	2.57%
2020/12/04	0	0.00	1	8.47	8.38	-1	1,947	-0.05%
2020/12/03	1	8.44	25	8.42	8.41	-24	2,000	-1.20%
2020/12/02	10	8.48	0	0.00	8.44	10	2,169	0.46%
2020/11/26	5	8.40	0	0.00	8.45	5	2,110	0.24%
2020/11/25	0	0.00	3	8.12	8.16	-3	2,164	-0.14%
2020/11/20	10	7.95	0	0.00	7.95	10	2,524	0.40%
2020/11/03	0	0.00	2	8.13	8.19	-2	2,788	-0.07%
2020/10/28	0	0.00	1	8.15	8.04	-1	2,659	-0.04%
2020/10/26	0	0.00	5	7.97	8.14	-5	2,550	-0.20%
2020/10/14	2	7.74	0	0.00	7.79	2	2,366	0.08%
2020/10/13	3	7.71	0	0.00	7.79	3	2,363	0.13%
2020/09/28	15	7.95	15	8.00	7.89	0	2,235	0.00%
2020/09/23	2	7.61	0	0.00	7.63	2	2,133	0.09%
2020/09/22	2	7.81	0	0.00	7.80	2	2,116	0.09%
2020/09/11	1	8.14	0	0.00	8.01	1	2,156	0.05%
2020/09/08	0	0.00	20	8.37	8.37	-20	2,006	-1.00%
2020/09/07	20	8.60	0	0.00	8.55	20	1,935	1.03%
2020/09/03	0	0.00	1	8.17	8.20	-1	1,714	-0.06%
2020/09/01	1	8.47	0	0.00	8.18	1	1,653	0.06%
2020/08/27	0	0.00	1	7.83	7.75	-1	1,289	-0.08%
2020/08/26	10	7.87	1	7.93	8.06	9	1,234	0.73%
2020/08/14	0	0.00	30	7.14	7.15	-30	671	-4.47%
2020/08/13	0	0.00	1	6.98	6.97	-1	609	-0.16%
2020/08/12	1	6.90	0	0.00	6.93	1	597	0.17%
2020/08/11	0	0.00	3	6.85	6.78	-3	536	-0.56%
2020/08/10	0	0.00	4	6.57	6.70	-4	520	-0.77%
2020/08/03	4	6.48	0	0.00	6.45	4	543	0.74%
2020/06/29	0	0.00	20	6.88	6.92	-20	482	-4.15%
2020/05/26	0	0.00	1	6.21	6.21	-1	388	-0.26%
2020/05/21	1	6.24	0	0.00	6.25	1	379	0.26%
2020/05/18	0	0.00	7	6.19	6.19	-7	366	-1.91%
2020/04/21	0	0.00	5	5.68	5.59	-5	352	-1.42%
2020/03/16	0	0.00	4	5.74	5.74	-4	234	-1.70%
2020/03/09	0	0.00	4	6.26	6.19	-4	204	-1.96%
2020/02/04	1	6.15	0	0.00	6.23	1	177	0.56%
2020/01/20	10	7.03	0	0.00	7.00	10	154	6.47%
2020/01/16	11	7.03	0	0.00	7.02	11	156	7.04%
2019/12/20	14	7.07	0	0.00	7.10	14	153	9.09%
2019/12/09	1	7.06	0	0.00	7.09	1	171	0.58%
2019/11/04	1	7.22	0	0.00	7.26	1	221	0.45%
2019/10/04	0	0.00	3	7.55	7.56	-3	575	-0.52%
2019/09/20	0	0.00	2	7.74	7.72	-2	665	-0.30%
2019/09/11	2	7.69	0	0.00	7.69	2	658	0.30%
2019/09/03	0	0.00	3	8.03	7.90	-3	646	-0.46%
2019/08/30	0	0.00	15	7.74	7.73	-15	635	-2.36%
2019/08/06	1	7.55	0	0.00	7.71	1	650	0.15%
2019/08/05	1	7.61	0	0.00	7.61	1	667	0.15%
2019/08/01	1	7.85	0	0.00	7.80	1	688	0.15%
2019/07/22	2	8.44	0	0.00	8.45	2	813	0.25%
2019/07/19	0	0.00	5	8.08	8.07	-5	752	-0.66%
2019/07/18	5	8.38	5	8.31	8.24	0	717	0.00%
2019/07/17	0	0.00	2	8.04	8.02	-2	585	-0.34%
2019/07/09	30	8.08	0	0.00	7.91	30	581	5.16%
2019/05/21	1	7.46	5	7.54	7.49	-4	729	-0.55%
2019/05/20	1	7.56	0	0.00	7.59	1	731	0.14%
2019/05/15	2	7.77	0	0.00	7.75	2	731	0.27%
2019/05/09	1	8.14	0	0.00	8.10	1	695	0.14%
2019/05/03	0	0.00	2	8.40	8.50	-2	673	-0.30%
2019/05/02	11	8.35	12	8.56	8.70	-1	608	-0.16%
2019/04/29	0	0.00	4	8.00	7.98	-4	532	-0.75%
2019/03/29	1	7.91	0	0.00	7.90	1	608	0.16%
2019/03/20	1	8.00	0	0.00	8.02	1	1,084	0.09%
2019/03/14	0	0.00	3	8.11	8.05	-3	1,465	-0.20%
2019/03/13	3	8.09	0	0.00	8.06	3	1,498	0.20%
2019/03/11	0	0.00	1	8.18	8.15	-1	1,716	-0.06%
2019/03/08	1	7.84	0	0.00	7.90	1	1,780	0.06%
2019/03/04	0	0.00	2	8.21	8.21	-2	1,790	-0.11%
2019/02/27	0	0.00	1	7.98	8.00	-1	1,776	-0.06%
2019/02/25	0	0.00	13	7.78	7.80	-13	1,801	-0.72%
2019/02/19	2	7.78	0	0.00	7.76	2	1,888	0.11%
2019/02/15	0	0.00	10	7.68	7.66	-10	1,923	-0.52%
2019/01/17	1	7.62	0	0.00	7.63	1	1,908	0.05%
2018/12/14	8	9.04	0	0.00	9.00	8	1,689	0.47%
2018/12/13	10	9.56	0	0.00	9.35	10	1,640	0.61%
2018/12/11	1	9.32	0	0.00	9.13	1	1,367	0.07%
2018/12/10	9	9.20	0	0.00	9.12	9	1,272	0.71%
2018/11/28	0	0.00	20	7.72	7.64	-20	759	-2.63%
2018/11/21	6	8.00	0	0.00	8.00	6	680	0.88%
2018/11/16	1	7.20	0	0.00	7.29	1	595	0.17%
2018/11/08	2	7.11	0	0.00	7.08	2	665	0.30%
2018/11/07	6	7.13	0	0.00	7.12	6	742	0.81%
2018/10/19	20	7.62	0	0.00	7.58	20	1,104	1.81%
2018/10/11	0	0.00	10	6.74	6.61	-10	1,130	-0.88%
2018/10/02	5	7.45	0	0.00	7.45	5	1,154	0.43%
2018/09/14	2	7.62	0	0.00	7.57	2	1,342	0.15%
2018/09/11	3	7.34	0	0.00	7.45	3	1,594	0.19%
2018/09/06	3	7.68	10	7.86	7.65	-7	2,240	-0.31%
2018/08/27	0	0.00	2	8.75	8.71	-2	2,505	-0.08%
2018/08/24	0	0.00	0.8	8.70	8.70	-0.8	2,506	-0.03%
2018/08/10	0	0.00	3	7.82	7.58	-3	2,628	-0.11%
2018/08/08	0	0.00	3	7.95	7.89	-3	2,613	-0.11%
2018/08/07	6	8.14	1	8.14	8.14	5	2,597	0.19%
2018/08/06	0	0.00	100	8.26	8.25	-100	2,547	-3.93%
2018/08/02	0	0.00	1	7.77	7.83	-1	2,517	-0.04%
2018/07/26	0	0.00	5	7.90	7.71	-5	2,976	-0.17%
2018/07/23	5	7.75	0	0.00	7.51	5	3,210	0.16%
2018/07/17	1	7.59	1	7.48	7.76	0	3,073	0.00%
2018/06/29	0	0.00	2	7.22	7.20	-2	2,944	-0.07%
2018/06/27	2	7.17	0	0.00	7.15	2	2,927	0.07%
2018/06/26	5	7.20	0	0.00	7.11	5	2,920	0.17%
2018/06/22	1	7.50	0	0.00	7.50	1	2,900	0.03%
2018/06/20	1	7.70	0	0.00	7.70	1	2,861	0.03%
2018/06/14	6	8.37	0	0.00	8.20	6	2,770	0.22%
2018/06/13	10	8.20	8	8.29	8.15	2	2,717	0.07%
2018/06/12	20	9.05	1	8.90	8.73	19	2,662	0.71%
2018/06/11	2	8.84	3	8.90	9.03	-1	2,546	-0.04%
2018/06/06	107	7.97	0	0.00	8.00	107	1,871	5.72%	大買/鉅額交易
2018/05/22	5	7.66	4	7.51	7.51	1	1,547	0.06%
2018/05/09	3	7.99	3	8.00	7.70	0	1,343	0.00%
2018/05/07	3	7.79	1	7.78	7.70	2	1,183	0.17%
2018/05/02	24	7.21	0	0.00	7.20	24	805	2.98%
2018/04/30	1	7.28	3	7.44	7.63	-2	658	-0.30%
2018/04/27	2	6.88	0	0.00	6.94	2	551	0.36%
2018/04/23	0	0.00	3	6.11	6.11	-3	468	-0.64%
2018/04/20	0	0.00	2	5.91	5.92	-2	459	-0.44%
2018/04/18	2	5.75	0	0.00	5.77	2	463	0.43%
2018/03/28	2	5.99	0	0.00	5.91	2	419	0.48%
2018/03/23	0	0.00	1	5.99	6.00	-1	400	-0.25%
2018/03/20	2	6.05	0	0.00	6.04	2	394	0.51%
2018/02/08	0	0.00	4	5.90	6.22	-4	347	-1.15%
2018/02/01	0	0.00	5	7.07	7.04	-5	303	-1.65%