正德 (2641)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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	104	24.33	5.1	24.26	23.55	98.9	8,019	1.23%	大買/
2024/05/30	6	23.45	7	23.81	23.40	-1	7,437	-0.01%
2024/05/29	17	23.88	9	23.37	23.25	8	7,153	0.11%
2024/05/28	8	23.48	38	23.09	23.40	-30	6,660	-0.45%
2024/05/27	6	22.00	3.1	21.95	22.10	2.9	5,913	0.05%
2024/05/24	1	20.90	0	0.00	20.85	1	5,715	0.02%
2024/05/23	2	20.58	0	0.00	20.55	2	5,732	0.03%
2024/05/22	2	21.00	1	20.80	20.95	1	5,743	0.02%
2024/05/21	2	20.80	1	20.90	20.70	1	5,776	0.02%
2024/05/20	0	0.00	8	21.33	21.10	-8	5,843	-0.14%
2024/05/17	8	21.76	5	21.39	21.45	3	5,872	0.05%
2024/05/16	0	0.00	1	21.90	21.90	-1	5,806	-0.02%
2024/05/15	8	21.39	6	21.68	21.40	2	5,701	0.04%
2024/05/14	3	21.85	4.2	22.10	21.85	-1.2	5,556	-0.02%
2024/05/13	104	22.96	85	22.07	22.05	19	5,297	0.36%	大買/
2024/05/10	21	22.06	6	22.05	22.05	15	4,686	0.32%
2024/05/09	1.1	20.93	9	20.92	21.10	-7.9	4,273	-0.19%
2024/05/08	11	21.52	16	21.92	20.65	-5	4,112	-0.12%
2024/05/07	4	20.53	26	20.71	20.75	-22	3,578	-0.61%
2024/05/06	23	20.47	0	0.00	20.25	23	3,489	0.66%
2024/05/03	3	20.45	0	0.00	20.45	3	3,476	0.09%
2024/05/02	11	20.50	10	20.53	20.45	1	3,462	0.03%
2024/04/29	10	20.40	13	20.65	20.25	-3	3,376	-0.09%
2024/04/22	1.1	20.28	0.1	20.35	19.75	1	3,347	0.03%
2024/04/19	2	20.38	1	20.45	19.90	1	3,289	0.03%
2024/04/16	1	19.55	5	19.45	19.45	-4	3,365	-0.12%
2024/04/15	0	20.15	0	0.00	20.15	0	3,481	0.00%
2024/04/12	1	19.80	0	0.00	20.10	1	3,549	0.03%
2024/04/09	0	0.00	1	19.35	19.50	-1	4,584	-0.02%
2024/04/08	1	19.10	0	0.00	19.20	1	4,740	0.02%
2024/04/03	1	19.10	0	0.00	19.00	1	4,768	0.02%
2024/04/02	3.1	19.22	0	0.00	19.20	3.1	4,798	0.06%
2024/03/27	1	19.90	0	0.00	20.10	1	5,338	0.02%
2024/03/26	1.5	20.03	0	0.00	19.85	1.5	5,781	0.03%
2024/03/25	1.5	20.62	3	20.48	20.45	-1.5	5,801	-0.03%
2024/03/22	0	0.00	1	20.60	20.65	-1	5,877	-0.02%
2024/03/21	2.1	20.68	3	20.65	20.70	-1	6,049	-0.02%
2024/03/20	0	0.00	2	20.83	20.75	-2	6,123	-0.03%
2024/03/19	3	21.20	1	21.20	21.05	2	6,302	0.03%
2024/03/12	2	21.00	0	0.00	20.80	2	7,241	0.03%
2024/03/11	23	20.72	19	20.58	20.75	4	7,763	0.05%
2024/03/07	1	20.50	0	0.00	20.35	1	9,975	0.01%
2024/03/05	3	21.38	4	21.24	21.20	-1	10,546	-0.01%
2024/03/04	0	0.00	2	21.00	21.15	-2	10,542	-0.02%
2024/03/01	1	20.75	0	0.00	20.80	1	10,817	0.01%
2024/02/29	0	0.00	2	20.85	20.85	-2	10,876	-0.02%
2024/02/27	3	20.67	0	0.00	20.30	3	10,804	0.03%
2024/02/26	1	20.65	1	20.70	20.70	0	10,769	0.00%
2024/02/23	1	20.45	0	0.00	20.40	1	10,741	0.01%
2024/02/22	0	0.00	15	20.60	20.60	-15	10,716	-0.14%
2024/02/21	19.2	20.64	5	20.74	20.65	14.2	10,666	0.13%
2024/02/20	1	20.25	1	20.15	20.20	0	10,585	0.00%
2024/02/19	0.6	19.80	0	0.00	19.75	0.6	10,538	0.01%
2024/02/16	1	19.55	4	19.40	19.45	-3	10,523	-0.03%
2024/02/15	1	19.15	0	0.00	19.30	1	10,507	0.01%
2024/02/05	8	19.00	5	18.90	18.90	3	10,490	0.03%
2024/02/02	3	19.40	3	19.30	19.10	0	10,479	0.00%
2024/02/01	0.1	19.55	17	19.54	19.55	-16.9	10,470	-0.16%
2024/01/31	9	19.45	9	19.42	19.25	0	10,442	0.00%
2024/01/29	0	0.00	1	20.00	20.05	-1	10,376	-0.01%
2024/01/26	1	19.95	0	0.00	19.90	1	10,367	0.01%
2024/01/24	0	0.00	1	20.65	20.35	-1	10,324	-0.01%
2024/01/23	1	20.70	0	0.00	20.45	1	10,295	0.01%
2024/01/22	0	0.00	1.6	20.35	20.65	-1.6	10,280	-0.02%
2024/01/19	2	20.55	3	20.40	20.55	-1	10,243	-0.01%
2024/01/18	1	20.25	0	0.00	20.30	1	10,210	0.01%
2024/01/17	0	0.00	3	19.95	20.05	-3	10,185	-0.03%
2024/01/16	1	20.30	0	0.00	20.30	1	10,140	0.01%
2024/01/15	0.2	20.90	0	0.00	20.70	0.2	10,114	0.00%
2024/01/12	0	0.00	6	20.55	20.50	-6	10,090	-0.06%
2024/01/11	0	0.00	2	20.25	20.35	-2	10,132	-0.02%
2024/01/10	5	20.09	3.1	20.30	20.20	1.9	10,106	0.02%
2024/01/09	9	21.17	32	20.84	20.90	-23	9,992	-0.23%
2024/01/08	1	21.90	5	21.90	21.90	-4	9,864	-0.04%
2024/01/05	0	0.00	3	22.35	22.35	-3	9,784	-0.03%
2024/01/04	32	22.45	7.2	22.58	22.10	24.8	9,533	0.26%
2024/01/03	3.2	21.83	4	21.85	21.85	-0.8	8,980	-0.01%
2024/01/02	0	0.00	2	22.00	21.35	-2	8,884	-0.02%
2023/12/29	1	21.10	0	0.00	21.10	1	8,712	0.01%
2023/12/28	3	21.05	0	0.00	20.90	3	8,674	0.03%
2023/12/27	1.2	21.50	2	21.73	21.35	-0.8	8,633	-0.01%
2023/12/26	3	21.32	3	21.32	21.40	0	8,569	0.00%
2023/12/25	10	20.87	5	20.90	20.75	5	8,512	0.06%
2023/12/22	27	21.70	28	21.89	21.70	-1	8,419	-0.01%
2023/12/21	5.6	21.70	7	21.90	22.05	-1.4	8,244	-0.02%
2023/12/20	6	20.88	3	20.95	21.10	3	7,851	0.04%
2023/12/19	0	0.00	3.6	21.19	20.90	-3.6	7,959	-0.04%
2023/12/18	4	21.00	1	20.85	21.15	3	8,042	0.04%
2023/12/15	0	0.00	1	20.90	20.70	-1	8,243	-0.01%
2023/12/14	4	21.26	13	20.90	20.75	-9	8,290	-0.11%
2023/12/13	5.1	21.88	103	21.92	21.60	-97.9	8,142	-1.20%	大賣/
2023/12/12	9	21.74	1.9	21.93	21.50	7.1	8,381	0.09%
2023/12/11	105.1	21.90	21	21.85	21.90	84.1	8,306	1.01%	大買/
2023/12/08	12.7	21.88	29	21.74	21.75	-16.3	8,115	-0.20%
2023/12/07	28	22.21	0	0.00	22.15	28	7,802	0.36%
2023/12/06	17.6	22.86	123	22.81	22.90	-105.4	7,432	-1.42%	大賣/鉅額交易
2023/12/05	224	23.54	88	23.56	23.00	136	6,875	1.98%	大買/鉅額交易
2023/12/04	5	21.81	16	21.80	22.10	-11	5,151	-0.21%
2023/12/01	25	19.88	26	19.00	20.10	-1	4,608	-0.02%
2023/11/30	11	18.43	4	18.66	18.30	7	4,029	0.17%
2023/11/29	15	18.24	4.5	18.19	18.15	10.5	3,949	0.27%
2023/11/28	3	18.87	8	18.56	18.45	-5	3,888	-0.13%
2023/11/27	5	17.90	3	18.07	17.75	2	3,564	0.06%
2023/11/24	2	17.48	0	0.00	17.40	2	3,480	0.06%
2023/11/20	3	17.40	3	17.45	17.40	0	3,473	0.00%
2023/11/17	0	0.00	4	17.45	17.55	-4	3,483	-0.11%
2023/11/16	4	17.20	1	16.90	17.30	3	3,469	0.09%
2023/11/10	0	0.00	1	16.55	16.60	-1	3,597	-0.03%
2023/11/06	0.5	16.20	0	0.00	16.25	0.5	3,561	0.01%
2023/10/30	5	16.10	5	16.10	16.20	0	3,516	0.00%
2023/10/27	1	16.40	1	16.35	16.35	0	3,501	0.00%
2023/10/26	9	16.42	9	16.55	16.35	0	3,502	0.00%
2023/10/25	5	16.45	5	16.55	16.65	0	3,518	0.00%
2023/10/24	3	16.30	12	16.44	16.50	-9	3,518	-0.26%
2023/10/23	9	16.42	0	0.00	16.30	9	3,507	0.26%
2023/10/20	7	16.75	6	16.65	16.70	1	3,500	0.03%
2023/10/19	13	17.03	13	17.21	17.15	0	3,475	0.00%
2023/10/17	7	16.66	6	16.45	16.30	1	3,358	0.03%
2023/10/16	2	16.73	0	0.00	16.70	2	3,337	0.06%
2023/10/12	3	17.25	3	17.30	17.45	0	3,289	0.00%
2023/10/06	31	17.60	65	17.90	17.75	-34	3,249	-1.05%
2023/10/03	0	0.00	0.5	17.30	17.05	-0.5	3,113	-0.02%
2023/10/02	20	17.44	6	17.20	17.20	14	3,099	0.45%
2023/09/28	1	17.65	11	17.75	17.60	-10	3,061	-0.33%
2023/09/27	0	0.00	1	17.90	17.70	-1	3,021	-0.03%
2023/09/26	6	17.30	6	17.45	17.25	0	2,978	0.00%
2023/09/25	7	17.56	66	17.42	17.50	-59	2,995	-1.97%
2023/09/22	36	17.67	7	17.74	17.80	29	2,953	0.98%
2023/09/21	0	0.00	31	18.15	18.20	-31	2,788	-1.11%
2023/09/20	103.5	18.32	55	18.32	18.25	48.5	2,606	1.86%	大買/
2023/09/19	12	17.60	13	17.73	17.40	-1	2,207	-0.05%
2023/09/18	40.1	17.36	0	0.00	17.15	40.1	2,067	1.94%
2023/09/15	33	17.25	71	17.11	17.25	-38	1,984	-1.92%
2023/09/14	0.1	16.30	2	16.38	16.25	-1.9	1,588	-0.12%
2023/09/08	0	0.00	1	15.55	15.40	-1	1,492	-0.07%
2023/09/07	1	15.40	3	15.48	15.35	-2	1,479	-0.14%
2023/09/06	2	15.60	1	15.55	15.55	1	1,420	0.07%
2023/09/05	5	15.85	6	15.71	15.75	-1	1,422	-0.07%
2023/09/04	0.5	15.85	0	0.00	15.85	0.5	1,444	0.03%
2023/09/01	1.5	15.70	0	0.00	15.65	1.5	1,441	0.10%
2023/08/31	7	15.49	9	15.59	15.70	-2	1,443	-0.14%
2023/08/30	23	15.46	23	15.50	15.40	0	1,423	0.00%
2023/08/29	17	15.18	17	15.35	15.40	0	1,416	0.00%
2023/08/25	10	15.30	10	15.35	15.30	0	1,401	0.00%
2023/08/24	23	15.52	20	15.51	15.35	3	1,392	0.22%
2023/08/23	12	15.92	11	15.70	15.70	1	1,366	0.07%
2023/08/22	18	16.03	18	16.18	15.90	0	1,351	0.00%
2023/08/21	38	16.32	7	16.81	16.30	31	1,332	2.33%
2023/08/18	13	16.43	12	16.93	16.85	1	1,276	0.08%
2023/08/17	4	15.45	3	15.70	15.75	1	1,127	0.09%
2023/08/16	0	0.00	3	15.22	15.35	-3	1,128	-0.27%
2023/08/15	0	0.00	1	15.40	15.40	-1	1,132	-0.09%
2023/08/14	0	0.00	13	15.35	15.25	-13	1,137	-1.14%
2023/08/11	6	15.84	0	0.00	15.80	6	1,138	0.53%
2023/08/10	2	16.05	0	0.00	16.00	2	1,133	0.18%
2023/08/07	1	16.40	0	0.00	16.50	1	1,147	0.09%
2023/07/31	1	16.45	0	0.00	16.45	1	1,168	0.09%
2023/07/28	0	0.00	2	16.93	16.75	-2	1,160	-0.17%
2023/07/27	0	0.00	4	16.53	16.60	-4	1,138	-0.35%
2023/07/26	0	0.00	6	16.16	16.05	-6	1,137	-0.53%
2023/07/24	0	0.00	6	16.10	15.85	-6	1,160	-0.52%
2023/07/21	1	16.35	0	0.00	16.35	1	1,164	0.09%
2023/07/18	1	16.40	0	0.00	16.35	1	1,213	0.08%
2023/07/17	0	0.00	3	16.45	16.50	-3	1,232	-0.24%
2023/07/14	2	16.35	0	0.00	16.35	2	1,244	0.16%
2023/07/13	5	16.54	2	16.60	16.20	3	1,259	0.24%
2023/07/12	1	16.70	1	16.75	16.80	0	1,253	0.00%
2023/07/11	2	17.20	5	17.30	17.20	-3	1,252	-0.24%
2023/07/10	3	17.42	0	0.00	17.40	3	1,261	0.24%
2023/07/07	0	0.00	2	17.70	17.65	-2	1,272	-0.16%
2023/07/06	7	17.83	2	17.80	17.80	5	1,284	0.39%
2023/07/04	2	18.30	0	0.00	18.20	2	1,366	0.15%
2023/07/03	0	0.00	2	18.20	18.10	-2	1,364	-0.15%
2023/06/28	0	0.00	1	17.55	17.55	-1	1,356	-0.07%
2023/06/21	1	17.65	0	0.00	17.65	1	1,444	0.07%
2023/06/19	5	17.85	0	0.00	17.80	5	1,564	0.32%
2023/06/16	0	0.00	10	18.00	18.00	-10	1,602	-0.62%
2023/06/09	0	0.00	3	18.10	18.10	-3	2,007	-0.15%
2023/06/08	3	18.25	0	0.00	18.10	3	2,137	0.14%
2023/05/30	2	17.73	0	0.00	17.65	2	3,974	0.05%
2023/05/29	1	17.80	3	17.70	17.80	-2	4,304	-0.05%
2023/05/25	1	18.00	0	0.00	17.95	1	4,944	0.02%
2023/05/24	0	0.00	0	18.50	18.30	0	4,978	0.00%
2023/05/22	0	0.00	1	18.50	18.55	-1	5,020	-0.02%
2023/05/18	10	18.15	0	0.00	18.10	10	5,011	0.20%
2023/05/17	0	0.00	1	18.35	18.10	-1	5,010	-0.02%
2023/05/16	0	0.00	1	18.25	18.20	-1	5,019	-0.02%
2023/05/12	1	18.05	0	0.00	18.15	1	5,067	0.02%
2023/05/11	2	18.33	0	0.00	18.20	2	5,064	0.04%
2023/05/02	1	18.65	2	18.83	18.95	-1	5,119	-0.02%
2023/04/28	0	0.00	8	18.79	18.90	-8	5,114	-0.16%
2023/04/26	1	18.10	0	0.00	18.30	1	5,099	0.02%
2023/04/25	5	18.29	0	0.00	18.30	5	5,092	0.10%
2023/04/21	2	19.00	0	0.00	18.85	2	5,099	0.04%
2023/04/20	0	0.00	14	19.40	19.40	-14	5,081	-0.28%
2023/04/19	1	19.60	1	19.80	19.50	0	5,073	0.00%
2023/04/18	2	19.80	1	19.80	19.80	1	5,073	0.02%
2023/04/17	10	20.15	0	0.00	20.15	10	5,062	0.20%
2023/04/14	0	0.00	1	20.00	20.00	-1	5,076	-0.02%
2023/04/06	0	0.00	2.1	20.16	20.10	-2.1	5,278	-0.04%
2023/03/30	1	19.50	0	0.00	19.50	1	6,136	0.02%
2023/03/29	0	20.95	0	0.00	20.80	0	6,237	0.00%
2023/03/24	1.1	20.90	0	0.00	20.95	1.1	6,459	0.02%
2023/03/23	13	20.93	0	0.00	20.90	13	6,468	0.20%
2023/03/22	0	0.00	3	21.65	21.55	-3	6,403	-0.05%
2023/03/21	0	0.00	1.1	21.68	21.55	-1.1	6,383	-0.02%
2023/03/17	2.1	21.75	1	21.65	21.60	1.1	6,332	0.02%
2023/03/16	3	21.42	6	21.77	21.35	-3	6,262	-0.05%
2023/03/15	2	21.60	52	21.97	21.50	-50	6,172	-0.81%
2023/03/13	0	21.63	0.1	21.80	21.70	-0.1	5,981	0.00%
2023/03/10	7	22.28	5	22.43	22.10	2	5,862	0.03%
2023/03/09	2	22.05	16.2	22.02	22.05	-14.2	5,560	-0.26%
2023/03/08	1	21.45	1	21.70	21.70	0	5,363	0.00%
2023/03/07	0	0.00	6	21.58	21.75	-6	5,284	-0.11%
2023/03/06	13	21.45	30	21.64	21.65	-17	5,180	-0.33%
2023/03/03	4	21.05	16	20.97	21.05	-12	4,936	-0.24%
2023/03/02	98	20.63	31	20.72	20.80	67	4,655	1.44%
2023/03/01	6	20.20	10	19.97	20.20	-4	4,290	-0.09%
2023/02/24	34	19.88	33	19.84	19.75	1	3,972	0.03%
2023/02/23	8	18.95	4	18.65	18.80	4	3,507	0.11%
2023/02/22	0	0.00	3	18.17	18.05	-3	3,349	-0.09%
2023/02/21	0	0.00	3	17.98	18.05	-3	3,325	-0.09%
2023/02/20	3	17.58	0	0.00	17.60	3	3,376	0.09%
2023/02/17	0	0.00	2	17.45	17.50	-2	3,416	-0.06%
2023/02/14	0.1	17.40	0	0.00	17.45	0.1	3,580	0.00%
2023/02/13	1	17.35	0	0.00	17.30	1	3,627	0.03%
2023/02/09	0	0.00	1	18.20	18.10	-1	3,862	-0.03%
2023/02/07	0.1	18.10	0	0.00	18.15	0.1	3,886	0.00%
2023/02/02	0	0.00	2	18.35	18.40	-2	3,892	-0.05%
2023/01/30	1	17.95	1	17.95	18.05	0	3,881	0.00%
2023/01/17	0	0.00	20	17.85	17.90	-20	3,880	-0.52%
2023/01/13	1	17.85	0	0.00	17.75	1	3,905	0.03%
2023/01/12	1	17.85	0	0.00	17.85	1	3,916	0.03%
2023/01/10	3	18.15	0	0.00	18.00	3	3,909	0.08%
2023/01/09	1.9	18.00	0	0.00	18.00	1.9	3,932	0.05%
2023/01/05	0	0.00	20	18.15	18.10	-20	3,991	-0.50%
2023/01/04	3	18.32	2	18.30	18.10	1	3,991	0.03%
2022/12/30	1	18.85	3	18.75	18.70	-2	4,010	-0.05%
2022/12/29	3	18.62	0	0.00	18.55	3	4,018	0.07%
2022/12/28	0	0.00	45	18.77	18.60	-45	4,040	-1.11%
2022/12/27	4	18.80	2	19.45	19.00	2	4,072	0.05%
2022/12/26	11	19.36	11	19.68	19.25	0	4,017	0.00%
2022/12/23	28	20.16	8	20.12	20.10	20	3,879	0.52%
2022/12/22	38	20.09	37	19.93	20.00	1	3,675	0.03%
2022/12/21	23	18.67	3	18.62	18.85	20	3,074	0.65%
2022/12/20	35	18.36	32	18.27	18.05	3	2,964	0.10%
2022/12/19	11	17.85	0	0.00	17.95	11	2,892	0.38%
2022/12/16	0	0.00	3	18.17	18.20	-3	2,863	-0.10%
2022/12/15	0	0.00	2	18.00	17.95	-2	2,802	-0.07%
2022/12/14	5	17.60	0	0.00	17.50	5	2,853	0.18%
2022/12/13	5	17.88	16	18.00	17.85	-11	2,843	-0.39%
2022/12/09	1	18.15	2	17.98	18.15	-1	2,888	-0.03%
2022/12/07	2	17.87	0	0.00	17.65	2	3,037	0.07%
2022/12/06	2.1	17.95	0	0.00	17.85	2.1	3,034	0.07%
2022/12/05	1	18.40	0	0.00	18.35	1	3,060	0.03%
2022/12/02	1	18.45	1	18.35	18.30	0	3,059	0.00%
2022/12/01	3	18.53	12	18.76	18.45	-9	3,063	-0.29%
2022/11/30	21	18.34	1	18.35	18.25	20	3,197	0.63%
2022/11/29	0	0.00	2	18.23	18.30	-2	3,174	-0.06%
2022/11/28	1	18.05	0	0.00	18.10	1	3,176	0.03%
2022/11/25	11.1	18.20	2	18.25	18.10	9.1	3,175	0.29%
2022/11/24	2.1	18.16	0	0.00	18.05	2.1	3,130	0.07%
2022/11/23	1.1	17.99	3	17.97	18.10	-1.9	3,101	-0.06%
2022/11/22	0	0.00	1	17.65	17.65	-1	3,085	-0.03%
2022/11/21	1	17.65	0	0.00	17.65	1	3,089	0.03%
2022/11/18	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2022/11/17	0	0.00	0.2	17.95	17.95	-0.2	3,078	-0.01%
2022/11/16	0	0.00	1	18.20	17.90	-1	3,076	-0.03%
2022/11/15	1	17.85	1	17.80	17.85	0	3,021	0.00%
2022/11/14	1	17.60	11	17.58	17.80	-10	3,031	-0.33%
2022/11/10	0	0.00	1	17.60	17.40	-1	3,050	-0.03%
2022/11/09	15	17.24	5	17.50	17.60	10	3,042	0.33%
2022/11/08	39	17.50	36	17.46	17.50	3	3,046	0.10%
2022/11/07	0	0.00	1	16.50	16.50	-1	2,935	-0.03%
2022/11/02	2	14.73	2	14.90	14.80	0	3,047	0.00%
2022/11/01	1	14.45	0	0.00	14.50	1	3,050	0.03%
2022/10/24	0	0.00	1	15.30	15.05	-1	3,133	-0.03%
2022/10/20	2	14.90	1	14.95	15.00	1	3,141	0.03%
2022/10/18	0	0.00	1	15.55	15.45	-1	3,149	-0.03%
2022/10/17	1	14.60	0	0.00	15.15	1	3,188	0.03%
2022/10/14	0	0.00	1	15.45	15.50	-1	3,336	-0.03%
2022/10/13	3	15.07	5	14.74	14.55	-2	3,363	-0.06%
2022/10/12	1	16.10	0	0.00	16.10	1	3,388	0.03%
2022/10/11	2	16.68	0	0.00	16.50	2	3,391	0.06%
2022/10/07	0	0.00	1	17.55	17.60	-1	3,382	-0.03%
2022/10/06	0	0.00	1	17.20	17.25	-1	3,372	-0.03%
2022/10/04	1	17.05	3	16.82	17.05	-2	3,341	-0.06%
2022/10/03	1	16.20	2	16.03	16.05	-1	3,326	-0.03%
2022/09/30	1	15.05	6.4	15.25	15.65	-5.4	3,322	-0.16%
2022/09/29	1	16.25	0	0.00	15.60	1	3,303	0.03%
2022/09/28	3	16.38	1	16.00	15.90	2	3,291	0.06%
2022/09/27	1	17.50	1	17.30	17.60	0	3,261	0.00%
2022/09/26	0	0.00	4	18.11	17.55	-4	3,292	-0.12%
2022/09/22	0	0.00	5.1	18.45	18.40	-5.1	3,301	-0.15%
2022/09/21	6	18.43	1	18.50	18.50	5	3,271	0.15%
2022/09/16	0	0.00	1	18.60	18.95	-1	3,334	-0.03%
2022/09/15	10	18.80	2	18.78	18.65	8	3,356	0.24%
2022/09/13	0	18.40	1	18.25	18.20	-1	3,287	-0.03%
2022/09/12	2	18.45	2	18.40	18.30	0	3,354	0.00%
2022/09/08	2	18.15	2	18.15	18.15	0	3,353	0.00%
2022/09/06	4.2	18.35	4	18.31	18.25	0.2	3,390	0.01%
2022/09/05	0	19.00	0	0.00	18.65	0	3,227	0.00%
2022/09/02	1	19.00	0	0.00	18.80	1	3,239	0.03%
2022/08/31	1	19.65	0	0.00	19.80	1	3,341	0.03%
2022/08/30	1	19.80	0	0.00	19.75	1	3,418	0.03%
2022/08/29	1	19.75	0	0.00	19.75	1	3,462	0.03%
2022/08/26	5	20.40	0	0.00	20.45	5	3,665	0.14%
2022/08/25	0.1	20.25	0	0.00	20.20	0.1	3,735	0.00%
2022/08/24	1	20.50	0	0.00	20.20	1	3,797	0.03%
2022/08/23	2	20.45	0	0.00	20.40	2	3,882	0.05%
2022/08/22	3	20.75	1	20.65	20.75	2	3,942	0.05%
2022/08/19	6	21.35	1	21.40	21.30	5	4,037	0.12%
2022/08/18	1	21.50	1	21.75	21.60	0	4,197	0.00%
2022/08/17	1	21.35	3	21.40	21.30	-2	4,486	-0.04%
2022/08/16	3	21.10	1	21.05	21.00	2	5,185	0.04%
2022/08/15	0	0.00	2	21.25	21.40	-2	5,704	-0.04%
2022/08/12	3	20.97	0	0.00	21.00	3	5,737	0.05%
2022/08/11	0	0.00	1	21.15	21.10	-1	5,705	-0.02%
2022/08/10	1	22.35	1	22.35	22.25	0	5,615	0.00%
2022/08/04	0	0.00	1	20.35	20.65	-1	6,032	-0.02%
2022/08/03	0	0.00	1	20.80	20.70	-1	6,153	-0.02%
2022/08/02	1	21.05	0	0.00	20.95	1	6,499	0.02%
2022/08/01	0	0.00	1	21.30	21.45	-1	6,823	-0.01%
2022/07/28	0	0.00	14	21.05	21.00	-14	6,925	-0.20%
2022/07/21	1	21.35	2	21.58	21.45	-1	7,275	-0.01%
2022/07/20	10	20.77	10	20.85	20.55	0	7,172	0.00%
2022/07/19	4	20.88	1	20.80	20.75	3	7,213	0.04%
2022/07/18	1	20.15	2	20.33	20.30	-1	7,394	-0.01%
2022/07/15	1	20.05	0	0.00	19.85	1	7,874	0.01%
2022/07/14	11	20.22	2	20.15	20.30	9	8,433	0.11%
2022/07/12	2	19.78	12	19.41	19.50	-10	8,568	-0.12%
2022/07/11	1	20.75	1	20.65	20.75	0	8,775	0.00%
2022/07/08	0	0.00	2	20.28	20.25	-2	8,746	-0.02%
2022/07/07	1	19.45	0	0.00	19.60	1	8,715	0.01%
2022/07/06	1	19.25	0	0.00	19.25	1	8,701	0.01%
2022/07/05	0	0.00	1	19.65	19.80	-1	8,673	-0.01%
2022/07/04	6	18.83	5	19.04	18.95	1	8,633	0.01%
2022/07/01	1	20.00	0	0.00	18.35	1	8,597	0.01%
2022/06/30	1	20.55	0	0.00	20.35	1	8,528	0.01%
2022/06/29	6	21.38	0	0.00	21.15	6	8,509	0.07%
2022/06/28	3	21.98	2	22.50	22.05	1	8,488	0.01%
2022/06/27	0	0.00	12	22.03	22.65	-12	8,445	-0.14%
2022/06/24	4	20.95	11	21.10	21.10	-7	8,368	-0.08%
2022/06/23	11.1	20.76	5	20.30	20.45	6.1	8,331	0.07%
2022/06/22	11	22.09	10	21.91	21.15	1	8,286	0.01%
2022/06/21	0	0.00	4	22.46	22.60	-4	8,228	-0.05%
2022/06/20	1	22.80	1.1	23.84	21.85	-0.1	8,209	0.00%
2022/06/17	8	24.41	3	24.63	24.50	5	8,150	0.06%
2022/06/16	0	0.00	1	26.20	24.70	-1	8,116	-0.01%
2022/06/15	0	26.25	0	0.00	25.80	0	8,090	0.00%
2022/06/14	1	26.15	4	25.74	26.20	-3	8,101	-0.04%
2022/06/13	21	26.33	20	26.27	26.20	1	8,125	0.01%
2022/06/10	5	26.75	3	26.83	27.10	2	8,179	0.02%
2022/06/09	4	27.34	0	0.00	27.25	4	8,272	0.05%
2022/06/08	5.1	28.27	7	28.41	28.20	-1.9	8,387	-0.02%
2022/06/07	1	28.00	0	0.00	27.95	1	8,951	0.01%
2022/06/06	22	28.42	20	28.57	27.85	2	9,080	0.02%
2022/06/02	1	28.15	1	28.10	28.10	0	8,915	0.00%
2022/05/31	11	27.73	0	0.00	27.60	11	8,966	0.12%
2022/05/30	5	27.86	1	27.75	27.85	4	8,944	0.04%
2022/05/27	7	27.95	1	27.95	27.95	6	8,946	0.07%
2022/05/26	2	28.10	3	28.15	27.55	-1	8,873	-0.01%
2022/05/25	18	28.40	23	28.43	28.10	-5	8,844	-0.06%
2022/05/24	51	29.19	50	29.59	27.95	1	8,682	0.01%
2022/05/23	4	28.76	26	28.66	29.20	-22	8,198	-0.27%
2022/05/20	1	26.90	4	27.33	26.55	-3	7,780	-0.04%
2022/05/19	5	26.25	0	0.00	26.50	5	8,350	0.06%
2022/05/17	9	27.25	6	27.48	27.00	3	8,591	0.03%
2022/05/16	5	27.64	84	28.32	27.85	-79	8,537	-0.93%
2022/05/13	1	27.90	19	27.55	27.90	-18	8,370	-0.22%
2022/05/12	8	26.84	1	27.85	26.40	7	8,236	0.08%
2022/05/11	2	27.43	0	0.00	27.60	2	8,146	0.02%
2022/05/10	99	28.52	13	28.28	28.30	86	8,051	1.07%
2022/05/09	2	28.00	5	28.14	27.50	-3	7,716	-0.04%
2022/05/06	1	27.25	17	27.05	27.25	-16	7,472	-0.21%
2022/05/05	1	26.90	4	26.86	26.85	-3	7,419	-0.04%
2022/05/04	3	26.65	2	26.60	26.65	1	7,360	0.01%
2022/05/03	6	26.25	0	0.00	26.25	6	7,223	0.08%
2022/04/29	1.1	26.90	69	27.04	26.60	-68	7,176	-0.95%
2022/04/28	1	26.05	0	0.00	25.40	1	7,045	0.01%
2022/04/27	4	25.50	8	25.49	25.70	-4	7,001	-0.06%
2022/04/26	9	25.70	7	25.78	25.25	2	6,929	0.03%
2022/04/25	2	26.55	3	26.63	26.15	-1	6,858	-0.01%
2022/04/22	16	27.93	5	27.89	27.90	11	6,767	0.16%
2022/04/21	21	28.04	19	28.03	27.50	2	6,514	0.03%
2022/04/20	20	28.08	34	28.09	27.25	-14	6,020	-0.23%
2022/04/19	6	26.68	4	26.81	26.00	2	5,455	0.04%
2022/04/18	5	26.10	1	25.70	26.00	4	5,365	0.07%
2022/04/15	5	27.11	4	26.55	26.65	1	5,301	0.02%
2022/04/14	0	0.00	1	25.55	25.35	-1	5,080	-0.02%
2022/04/13	0	0.00	4	25.20	25.20	-4	5,070	-0.08%
2022/04/08	0	0.00	11	25.29	25.20	-11	5,085	-0.22%
2022/04/07	0	0.00	20	24.85	24.70	-20	5,089	-0.39%
2022/04/01	5	25.00	0	0.00	25.45	5	5,125	0.10%
2022/03/31	5	25.00	0	0.00	25.00	5	5,132	0.10%
2022/03/30	2	25.30	2	25.25	25.30	0	5,144	0.00%
2022/03/29	2	25.35	0	0.00	25.30	2	5,158	0.04%
2022/03/28	5	25.45	4	25.20	25.45	1	5,186	0.02%
2022/03/24	0	0.00	1	25.70	25.60	-1	5,269	-0.02%
2022/03/23	2	26.00	0	0.00	25.75	2	5,429	0.04%
2022/03/22	4	25.78	0	0.00	25.70	4	5,475	0.07%
2022/03/21	2	26.20	1	26.05	26.00	1	5,524	0.02%
2022/03/18	1	25.95	0	0.00	25.85	1	5,585	0.02%
2022/03/17	2	26.05	2	26.20	26.25	0	5,616	0.00%
2022/03/15	10	26.70	5	27.37	26.40	5	5,739	0.09%
2022/03/14	24	27.87	12	27.64	27.40	12	6,009	0.20%
2022/03/11	1	28.00	11	27.64	27.75	-10	6,107	-0.16%
2022/03/10	81	27.85	38	27.71	27.45	43	6,342	0.68%
2022/03/09	4	25.85	26	26.32	26.85	-22	6,248	-0.35%
2022/03/08	10	24.80	21	25.49	24.45	-11	6,561	-0.17%
2022/03/07	20	26.85	6	26.63	26.15	14	6,698	0.21%
2022/03/04	3	27.35	8	27.29	26.80	-5	6,676	-0.07%
2022/03/02	2	26.58	6	26.72	26.65	-4	6,562	-0.06%
2022/03/01	0	0.00	1	27.00	26.75	-1	6,521	-0.02%
2022/02/25	5	27.65	7	26.78	26.45	-2	6,516	-0.03%
2022/02/24	12	27.20	6	26.77	25.95	6	6,378	0.09%
2022/02/23	15	27.24	13	26.87	26.80	2	6,187	0.03%
2022/02/22	1	27.00	1	26.40	25.55	0	5,976	0.00%
2022/02/21	41	28.25	42	28.34	27.10	-1	5,867	-0.02%
2022/02/18	10	26.19	8	27.04	27.40	2	5,266	0.04%
2022/02/17	1	24.95	1	25.20	24.95	0	5,037	0.00%
2022/02/16	1	24.95	2	25.00	24.95	-1	5,052	-0.02%
2022/02/15	1	24.60	0	0.00	24.60	1	5,092	0.02%
2022/02/14	0	0.00	4	24.80	24.15	-4	5,127	-0.08%
2022/02/09	3	24.47	4	24.56	24.75	-1	5,303	-0.02%
2022/02/08	3	24.80	3	24.68	24.60	0	5,335	0.00%
2022/02/07	0	0.00	2	24.25	24.25	-2	5,404	-0.04%
2022/01/25	1	22.20	2	22.23	22.00	-1	5,778	-0.02%
2022/01/24	1	22.65	10	22.63	22.70	-9	5,852	-0.15%
2022/01/21	1	23.20	4	23.39	23.20	-3	5,981	-0.05%
2022/01/17	0	0.00	0.1	24.30	24.30	-0.1	6,337	0.00%
2022/01/14	1	23.95	0	0.00	24.10	1	6,426	0.02%
2022/01/07	0	0.00	2	25.65	25.40	-2	6,812	-0.03%
2022/01/06	10	26.20	0	0.00	25.95	10	6,900	0.14%
2022/01/05	1	26.25	0	0.00	26.00	1	6,984	0.01%
2022/01/04	1	26.00	2	25.95	26.25	-1	7,077	-0.01%
2022/01/03	0	0.00	2	26.25	26.00	-2	7,288	-0.03%
2021/12/30	9	26.45	5	26.40	26.50	4	7,486	0.05%
2021/12/28	4	27.00	0	0.00	26.55	4	7,705	0.05%
2021/12/24	0	0.00	1	26.90	26.85	-1	8,147	-0.01%
2021/12/23	5.1	27.10	0	0.00	27.05	5.1	8,444	0.06%
2021/12/22	0	0.00	0.4	27.50	27.20	-0.4	8,728	0.00%
2021/12/21	2	27.25	6	27.49	27.70	-4	8,795	-0.05%
2021/12/20	0.1	27.30	9	27.10	27.20	-9	8,831	-0.10%
2021/12/17	0	0.00	12	27.75	27.30	-12	9,031	-0.13%
2021/12/16	5.1	27.93	4	27.05	27.00	1.1	9,003	0.01%
2021/12/15	0	0.00	4	27.00	27.45	-4	9,032	-0.04%
2021/12/14	5	26.65	0	0.00	26.40	5	9,131	0.05%
2021/12/13	7	27.95	7	27.80	27.55	0	9,190	0.00%
2021/12/10	7	27.58	3	27.88	27.70	4	9,365	0.04%
2021/12/09	8	28.38	9	28.37	28.55	-1	9,744	-0.01%
2021/12/08	52.1	29.62	33	29.04	28.70	19.1	10,493	0.18%
2021/12/07	6	28.44	3	28.52	28.60	3	10,467	0.03%
2021/12/06	41	28.63	32	28.60	28.05	9	10,500	0.09%
2021/12/03	73	27.58	54	27.72	27.85	19	10,798	0.18%
2021/12/02	3	27.18	7	27.10	27.70	-4	11,084	-0.04%
2021/12/01	5	25.45	0	0.00	25.20	5	10,766	0.05%
2021/11/30	1	24.40	13	25.10	25.15	-12	10,804	-0.11%
2021/11/29	0	0.00	2	24.30	23.95	-2	11,090	-0.02%
2021/11/26	12	24.18	1	24.65	24.00	11	11,341	0.10%
2021/11/24	0	0.00	16	25.19	25.10	-16	12,170	-0.13%
2021/11/23	0	0.00	1	24.75	24.60	-1	12,260	-0.01%
2021/11/22	1	24.60	3	24.58	24.55	-2	12,503	-0.02%
2021/11/19	16	24.73	1	24.95	24.10	15	12,922	0.12%
2021/11/18	0	0.00	15	24.70	24.65	-15	14,116	-0.11%
2021/11/17	17	24.40	0	0.00	24.40	17	14,350	0.12%
2021/11/16	2	25.35	15	25.20	25.20	-13	14,757	-0.09%
2021/11/15	0.1	24.60	6	24.47	24.55	-5.9	15,150	-0.04%
2021/11/12	13	24.50	0	0.00	24.55	13	15,423	0.08%
2021/11/11	7	24.98	5	24.79	24.15	2	15,475	0.01%
2021/11/10	0.1	25.15	0	0.00	25.00	0.1	15,496	0.00%
2021/11/09	2	25.08	4	25.53	25.25	-2	15,539	-0.01%
2021/11/08	6	25.58	2	25.55	25.60	4	15,507	0.03%
2021/11/05	1.1	24.63	0	0.00	24.70	1.1	15,570	0.01%
2021/11/04	2	25.63	0	0.00	24.95	2	15,748	0.01%
2021/11/03	6	25.22	8	25.09	25.00	-2	16,000	-0.01%
2021/11/02	3	24.32	3	24.53	24.10	0	16,119	0.00%
2021/11/01	3.1	24.08	1	24.20	23.85	2.1	16,160	0.01%
2021/10/29	13	24.12	12	24.04	24.00	1	16,394	0.01%
2021/10/25	0	0.00	1	24.00	24.55	-1	17,640	-0.01%
2021/10/21	0	0.00	10	25.35	25.10	-10	18,581	-0.05%
2021/10/19	1.2	25.53	11	25.79	25.30	-9.8	19,323	-0.05%
2021/10/18	1	25.60	4.1	25.00	25.60	-3.1	19,533	-0.02%
2021/10/15	8.1	27.21	8	27.03	26.60	0.1	19,614	0.00%
2021/10/14	6	27.45	14	26.65	26.95	-8	19,720	-0.04%
2021/10/13	5	27.40	5	27.85	26.90	0	19,826	0.00%
2021/10/12	4	27.65	4	27.55	27.15	0	20,621	0.00%
2021/10/08	2	29.05	1	28.90	29.05	1	21,043	0.00%
2021/10/07	9.1	29.01	19	28.59	28.75	-9.9	21,240	-0.05%
2021/10/06	20.2	27.58	17	27.83	26.85	3.2	21,310	0.01%
2021/10/05	4.4	27.53	1	27.45	28.05	3.4	21,796	0.02%
2021/10/04	29	27.57	1	28.35	27.40	28	22,851	0.12%
2021/10/01	47	30.34	2.1	30.46	29.45	44.9	23,762	0.19%
2021/09/30	19.1	32.11	8	32.73	32.30	11.1	23,665	0.05%
2021/09/29	7	31.51	24	31.27	30.70	-17	23,390	-0.07%
2021/09/28	16.5	31.25	4	31.16	30.90	12.4	23,142	0.05%
2021/09/27	15	32.02	2	32.50	32.15	13	23,091	0.06%
2021/09/24	3.2	32.05	4.5	32.20	31.80	-1.3	23,066	-0.01%
2021/09/23	9.5	31.42	1	32.05	31.25	8.5	22,904	0.04%
2021/09/22	3	31.13	1	31.25	30.80	2	22,879	0.01%
2021/09/17	5	32.15	2	32.13	31.90	3	22,903	0.01%
2021/09/16	13	32.24	3	32.47	31.55	10	22,926	0.04%
2021/09/15	8	32.66	8	32.97	32.90	0	23,064	0.00%
2021/09/14	12	33.48	10.1	32.73	33.25	2	22,983	0.01%
2021/09/13	21.1	34.72	40.4	34.78	34.00	-19.3	22,752	-0.08%
2021/09/10	27.2	33.22	17	33.14	32.90	10.2	21,908	0.05%
2021/09/09	7	32.91	11.1	32.89	33.20	-4.1	21,731	-0.02%
2021/09/08	21.1	32.26	28.5	32.52	33.50	-7.4	23,027	-0.03%
2021/09/07	11.5	32.91	18.3	32.83	33.00	-6.7	23,003	-0.03%
2021/09/06	1	31.93	0	0.00	30.45	1	23,214	0.00%
2021/09/03	2.1	32.48	0	0.00	32.50	2.1	24,103	0.01%
2021/09/02	1	32.30	7.2	32.57	32.35	-6.2	24,588	-0.03%
2021/09/01	15	32.30	29	32.12	32.15	-14	25,642	-0.05%
2021/08/31	33	33.68	33.3	33.55	33.70	-0.3	25,473	0.00%
2021/08/30	9.3	33.09	13.2	32.98	32.25	-3.8	24,929	-0.02%
2021/08/27	6.2	32.26	11.8	32.05	31.60	-5.7	24,753	-0.02%
2021/08/26	16.8	33.27	8.6	33.23	32.90	8.2	24,819	0.03%
2021/08/25	53	33.21	51.3	32.79	33.00	1.8	24,933	0.01%
2021/08/24	107.8	34.61	76.7	34.12	33.05	31.1	24,684	0.13%	大買/
2021/08/23	0	0.00	11	32.50	33.05	-11	23,856	-0.05%
2021/08/20	6.2	29.07	38.1	29.37	30.05	-31.8	23,897	-0.13%
2021/08/19	46.5	28.88	15.3	29.00	27.35	31.2	23,541	0.13%
2021/08/18	4.3	26.20	9.9	26.54	27.85	-5.6	23,196	-0.02%
2021/08/17	1.9	27.08	10.1	25.56	25.35	-8.1	23,060	-0.04%
2021/08/16	5.1	27.34	9	27.27	26.50	-4	23,221	-0.02%
2021/08/13	7	29.02	4.6	28.98	28.50	2.4	23,251	0.01%
2021/08/12	1.1	29.05	5.7	29.21	29.20	-4.6	23,335	-0.02%
2021/08/11	2.4	29.66	14.5	28.92	28.90	-12.1	23,456	-0.05%
2021/08/10	27.1	30.84	25.7	30.20	29.85	1.4	23,446	0.01%
2021/08/09	93.9	31.05	9.9	30.66	30.15	84	23,309	0.36%
2021/08/06	23.9	30.76	26.6	30.36	29.45	-2.7	23,042	-0.01%
2021/08/05	4.6	29.26	15.4	29.58	28.95	-10.8	22,776	-0.05%
2021/08/04	40.6	28.82	28.4	28.89	28.90	12.2	22,761	0.05%
2021/08/03	0.1	30.90	3.5	30.69	30.05	-3.4	23,116	-0.01%
2021/08/02	6.5	30.68	5.2	30.72	30.50	1.3	23,529	0.01%
2021/07/30	14.5	32.07	17.4	30.92	31.00	-2.9	23,436	-0.01%
2021/07/29	70.6	31.56	72.8	32.51	32.45	-2.2	23,153	-0.01%
2021/07/28	15.8	30.42	14	30.66	31.35	1.9	22,183	0.01%
2021/07/27	19	29.72	9.6	30.41	28.50	9.4	21,414	0.04%
2021/07/26	17.6	30.30	15.2	31.59	30.25	2.3	21,253	0.01%
2021/07/23	29.3	30.73	30.9	30.94	31.90	-1.6	20,960	-0.01%
2021/07/22	39.9	29.57	46.1	28.74	29.00	-6.2	20,555	-0.03%
2021/07/21	11.1	32.21	3.3	30.03	29.80	7.9	20,412	0.04%
2021/07/20	5.3	32.38	5	32.24	32.05	0.3	20,319	0.00%
2021/07/19	16	35.02	27.1	34.29	33.80	-11.1	20,362	-0.05%
2021/07/16	115.2	35.63	92.7	35.96	34.80	22.5	20,887	0.11%	大買/
2021/07/15	9.4	34.37	15.2	35.02	35.25	-5.8	20,726	-0.03%
2021/07/14	24.3	32.50	39.6	33.03	32.05	-15.3	21,201	-0.07%
2021/07/13	25.5	37.03	13.8	36.94	35.60	11.7	21,217	0.06%
2021/07/12	26.4	41.41	49.9	41.03	39.55	-23.6	21,293	-0.11%
2021/07/09	81.9	42.18	91.7	41.45	40.00	-9.7	20,811	-0.05%
2021/07/08	111.7	40.20	85.1	40.59	41.35	26.6	19,922	0.13%	大買/
2021/07/07	13	38.55	10	38.46	37.60	3	19,305	0.02%
2021/07/06	0	0.00	50	34.40	35.05	-50	19,262	-0.26%
2021/07/05	5	31.90	17.3	32.91	33.30	-12.3	19,297	-0.06%
2021/07/02	6.3	36.39	3	35.57	35.40	3.3	19,326	0.02%
2021/07/01	54	38.54	1	37.00	37.85	53	19,436	0.27%
2021/06/30	3	35.00	21	35.50	36.40	-18	19,444	-0.09%
2021/06/29	11	35.00	10	35.35	35.00	1	19,439	0.01%
2021/06/28	12	35.05	3.2	35.63	36.30	8.8	19,411	0.05%
2021/06/25	9	32.43	14	32.73	33.00	-5	19,369	-0.03%
2021/06/24	1	34.55	35	33.71	34.55	-34	19,282	-0.18%
2021/06/23	15.5	37.15	27.6	37.19	37.15	-12.1	19,153	-0.06%
2021/06/22	12	41.21	21.7	41.16	41.25	-9.7	19,160	-0.05%
2021/06/21	4	37.50	5.2	37.50	37.50	-1.2	19,106	-0.01%
2021/06/18	19.3	32.97	9	33.66	34.10	10.3	19,389	0.05%
2021/06/17	153.2	30.32	112	30.32	31.00	41.2	19,871	0.21%	大買/大賣/
2021/06/16	35	27.92	25	27.97	28.20	10	19,013	0.05%
2021/06/15	82	24.64	39.2	24.86	25.65	42.8	18,641	0.23%
2021/06/11	23.2	22.69	20.3	22.79	23.35	2.9	17,675	0.02%
2021/06/09	20.5	21.90	41.5	22.12	22.35	-21.1	16,546	-0.13%
2021/06/08	0	0.00	6	20.05	20.35	-6	15,158	-0.04%
2021/06/07	1.3	18.59	2.4	17.94	18.50	-1.1	15,091	-0.01%
2021/06/04	4	19.51	1.2	19.47	19.05	2.8	15,005	0.02%
2021/06/03	6.1	20.24	1.6	20.40	19.95	4.5	14,947	0.03%
2021/06/02	13	20.37	11.7	20.54	20.30	1.4	14,969	0.01%
2021/06/01	5.7	19.34	7	19.26	19.70	-1.3	14,676	-0.01%
2021/05/31	27.3	19.47	46	19.81	18.45	-18.7	14,507	-0.13%
2021/05/28	27	18.64	2	18.20	18.85	25	14,133	0.18%
2021/05/26	1	17.15	5	17.26	17.10	-4	13,821	-0.03%
2021/05/25	4	17.18	4	16.31	16.95	0	13,716	0.00%
2021/05/24	9	17.96	0	0.00	17.15	9	13,648	0.07%
2021/05/21	10	16.50	6	17.08	16.95	4	13,423	0.03%
2021/05/20	16	16.57	13	16.97	15.80	3	13,378	0.02%
2021/05/19	2	16.75	1	16.80	16.95	1	13,339	0.01%
2021/05/18	5	15.92	0	0.00	15.95	5	13,434	0.04%
2021/05/14	20	16.77	22	16.70	16.10	-2	13,232	-0.02%
2021/05/13	7.2	17.92	1.6	18.22	17.85	5.7	13,086	0.04%
2021/05/12	2.6	19.84	7	20.31	19.80	-4.4	12,976	-0.03%
2021/05/11	39	23.86	22.5	23.59	21.95	16.5	12,889	0.13%
2021/05/10	47.5	22.46	57	22.52	23.25	-9.5	12,250	-0.08%
2021/05/07	31	19.84	27	20.60	21.15	4	11,763	0.03%
2021/05/06	2	20.10	0	0.00	19.25	2	11,713	0.02%
2021/05/05	0	0.00	2	19.80	19.50	-2	11,686	-0.02%
2021/05/04	8	19.44	1	20.45	19.10	7	11,642	0.06%
2021/05/03	4	21.40	3	22.00	21.20	1	11,680	0.01%
2021/04/29	0	0.00	15	20.54	20.80	-15	11,594	-0.13%
2021/04/28	12	20.96	7	20.39	20.10	5	11,590	0.04%
2021/04/27	8	21.78	0	0.00	21.60	8	11,524	0.07%
2021/04/26	1	21.60	12	21.65	22.00	-11	11,446	-0.10%
2021/04/23	10	19.74	15	20.21	20.00	-5	11,367	-0.04%
2021/04/22	21	22.65	9	21.77	21.65	12	11,256	0.11%
2021/04/21	13	20.62	0	0.00	20.90	13	10,628	0.12%
2021/04/20	41	18.52	37	18.82	19.00	4	9,946	0.04%
2021/04/19	6	16.98	23	16.65	17.30	-17	9,070	-0.19%
2021/04/16	72	15.06	49	15.14	15.75	23	8,838	0.26%
2021/04/15	0	0.00	9	14.70	14.50	-9	8,600	-0.10%
2021/04/14	2	15.00	18	14.86	14.70	-16	8,690	-0.18%
2021/04/13	24	14.46	33	14.71	14.40	-9	8,508	-0.11%
2021/04/12	2	14.05	3	14.17	13.90	-1	8,109	-0.01%
2021/04/07	8	14.21	1	14.10	14.15	7	8,794	0.08%
2021/04/06	10	14.00	0.2	14.00	13.85	9.8	9,491	0.10%
2021/04/01	10	13.75	0	0.00	13.65	10	9,616	0.10%
2021/03/30	1	13.55	1	13.50	13.35	0	9,883	0.00%
2021/03/29	1	13.85	1	14.25	13.70	0	9,934	0.00%
2021/03/26	2	13.83	10	13.50	13.75	-8	10,262	-0.08%
2021/03/25	11	13.26	0	0.00	13.10	11	10,504	0.10%
2021/03/24	0	0.00	4	13.85	13.55	-4	10,669	-0.04%
2021/03/23	25	14.43	2	14.83	14.20	23	10,514	0.22%
2021/03/22	2	15.18	4	15.19	15.75	-2	10,228	-0.02%
2021/03/19	6	14.63	8	14.13	14.65	-2	9,699	-0.02%
2021/03/18	0	0.00	7	13.28	13.50	-7	9,048	-0.08%
2021/03/17	0	0.00	16	12.71	12.70	-16	8,743	-0.18%
2021/03/16	25	13.32	14	13.17	13.00	11	8,728	0.13%
2021/03/15	4	12.58	11	12.75	12.75	-7	8,641	-0.08%
2021/03/09	10	11.75	2	11.70	11.70	8	8,488	0.09%
2021/03/08	2	11.90	0	0.00	11.60	2	8,463	0.02%
2021/03/05	5	11.90	5	11.50	11.60	0	8,269	0.00%
2021/03/04	0	0.00	15	11.55	11.40	-15	8,234	-0.18%
2021/03/02	15	11.30	0	0.00	11.15	15	8,344	0.18%
2021/02/25	2	11.70	0	0.00	11.65	2	8,257	0.02%
2021/02/24	2	11.75	19	11.80	11.65	-17	8,230	-0.21%
2021/02/23	1	11.50	10	11.70	11.60	-9	8,123	-0.11%
2021/02/22	1	11.75	11	11.52	11.65	-10	8,071	-0.12%
2021/02/19	13	11.38	0	0.00	11.45	13	7,984	0.16%
2021/02/04	10	10.44	0	0.00	10.30	10	7,533	0.13%
2021/01/28	0	0.00	10	10.80	10.45	-10	7,443	-0.13%
2021/01/26	10	10.50	0	0.00	10.45	10	7,487	0.13%
2021/01/25	2	10.80	3	10.80	10.80	-1	7,463	-0.01%
2021/01/22	2	10.45	6	10.39	10.35	-4	7,344	-0.05%
2021/01/19	0	0.00	1	11.35	10.55	-1	7,286	-0.01%
2021/01/18	0	0.00	1	10.65	10.80	-1	7,347	-0.01%
2021/01/15	15	11.20	0	0.00	10.95	15	7,293	0.21%
2021/01/14	0	0.00	2	11.60	11.90	-2	7,184	-0.03%
2021/01/13	0	0.00	15	11.50	11.25	-15	7,071	-0.21%
2021/01/12	17	11.33	2	11.30	11.35	15	7,020	0.21%
2021/01/08	1	11.70	0	0.00	11.75	1	6,696	0.01%
2021/01/07	9	11.37	6	11.38	11.55	3	6,585	0.05%
2021/01/06	15	12.50	10	12.80	12.10	5	6,394	0.08%
2021/01/05	0	0.00	6	12.95	12.75	-6	6,268	-0.10%
2021/01/04	6	13.48	16	13.52	13.35	-10	6,143	-0.16%
2020/12/31	4	13.11	16	13.00	13.00	-12	5,767	-0.21%
2020/12/30	22	12.71	5	12.56	12.85	17	5,449	0.31%
2020/12/29	49	13.03	24	12.92	13.30	25	5,219	0.48%
2020/12/28	16	12.17	13	12.00	12.30	3	4,386	0.07%
2020/12/25	10	10.81	25	10.87	11.20	-15	4,162	-0.36%
2020/12/24	0	0.00	8.4	10.11	10.20	-8.4	3,836	-0.22%
2020/12/23	10	9.62	9	9.81	10.00	1	3,806	0.03%
2020/12/22	33	10.38	6	10.72	9.90	27	3,715	0.73%
2020/12/21	15	10.06	15	9.93	10.55	0	3,294	0.00%
2020/12/18	21	9.56	21	9.65	9.61	0	2,919	0.00%
2020/12/11	0	0.00	3	8.81	8.65	-3	2,402	-0.12%
2020/12/10	1	9.06	2	8.90	8.95	-1	2,361	-0.04%
2020/12/09	1	9.05	0	0.00	9.22	1	2,294	0.04%
2020/12/08	0	0.00	14	8.61	8.81	-14	2,102	-0.67%
2020/12/07	0	0.00	3	8.26	8.27	-3	1,919	-0.16%
2020/12/04	1	8.33	4	8.40	8.38	-3	1,947	-0.15%
2020/12/03	0	0.00	1	8.50	8.41	-1	2,000	-0.05%
2020/12/02	0	0.00	3	8.44	8.44	-3	2,169	-0.14%
2020/12/01	3	8.60	0	0.00	8.45	3	2,169	0.14%
2020/11/30	1	8.60	0	0.00	8.50	1	2,157	0.05%
2020/11/27	2	8.45	0	0.00	8.34	2	2,114	0.09%
2020/11/26	0	0.00	15	8.37	8.45	-15	2,110	-0.71%
2020/11/24	4	8.10	15	8.10	8.08	-11	2,273	-0.48%
2020/11/17	0	0.00	4	7.92	7.94	-4	2,573	-0.16%
2020/11/10	0	0.00	1	8.25	8.08	-1	2,825	-0.04%
2020/11/09	0	0.00	5	8.20	8.07	-5	2,804	-0.18%
2020/11/06	1	8.00	0	0.00	8.02	1	2,832	0.04%
2020/11/05	0	0.00	11	8.03	8.02	-11	2,831	-0.39%
2020/11/03	1	8.19	2	8.22	8.19	-1	2,788	-0.04%
2020/10/29	1	8.00	0	0.00	8.04	1	2,677	0.04%
2020/10/28	1	8.05	0	0.00	8.04	1	2,659	0.04%
2020/10/27	17	8.09	10	8.01	8.02	7	2,602	0.27%
2020/10/26	5	8.16	0	0.00	8.14	5	2,550	0.20%
2020/10/23	0	0.00	1	7.73	7.74	-1	2,416	-0.04%
2020/10/22	0	0.00	1	7.73	7.72	-1	2,400	-0.04%
2020/10/13	0	0.00	1	7.80	7.79	-1	2,363	-0.04%
2020/10/06	3	8.00	0	0.00	7.96	3	2,310	0.13%
2020/10/05	0.1	8.05	0	0.00	8.03	0.1	2,280	0.00%
2020/09/28	10	7.89	0	0.00	7.89	10	2,235	0.45%
2020/09/23	5	7.70	0	0.00	7.63	5	2,133	0.23%
2020/09/22	5	7.85	0	0.00	7.80	5	2,116	0.24%
2020/09/16	15	7.95	0	0.00	7.90	15	2,155	0.70%
2020/09/14	5	8.01	0	0.00	8.07	5	2,161	0.23%
2020/09/11	4	8.05	3	8.29	8.01	1	2,156	0.05%
2020/09/10	1	8.50	0	0.00	8.15	1	2,104	0.05%
2020/09/09	2	8.46	0	0.00	8.43	2	2,059	0.10%
2020/09/08	2	8.51	2	8.58	8.37	0	2,006	0.00%
2020/09/07	35	8.57	31	8.60	8.55	4	1,935	0.21%
2020/09/02	0	0.00	2	8.08	8.12	-2	1,684	-0.12%
2020/09/01	6	8.28	0	0.00	8.18	6	1,653	0.36%
2020/08/28	7	8.01	5	8.11	8.11	2	1,419	0.14%
2020/08/27	0	0.00	5	7.78	7.75	-5	1,289	-0.39%
2020/08/26	50	7.94	53	8.06	8.06	-3	1,234	-0.24%
2020/08/24	0	0.00	2	7.20	7.19	-2	947	-0.21%
2020/08/21	0	0.00	0	7.25	7.25	0	937	0.00%
2020/08/20	0	0.00	6	7.35	7.15	-6	932	-0.64%
2020/08/19	1	7.64	0	0.00	7.54	1	904	0.11%
2020/08/18	7	7.75	0	0.00	7.58	7	872	0.80%
2020/08/17	7	7.62	0	0.00	7.82	7	806	0.87%
2020/08/14	0	0.00	2	7.01	7.15	-2	671	-0.30%
2020/08/12	0	0.00	1	6.97	6.93	-1	597	-0.17%
2020/08/10	2	6.70	0	0.00	6.70	2	520	0.38%
2020/07/10	1	6.80	0	0.00	6.70	1	504	0.20%
2020/06/30	0	0.00	1	6.90	6.92	-1	487	-0.20%
2020/06/29	1	6.88	2	6.95	6.92	-1	482	-0.21%
2020/06/24	2	7.18	0	0.00	7.15	2	456	0.44%
2020/06/19	1	6.78	0	0.00	6.79	1	395	0.25%
2020/06/11	0	0.00	1	6.42	6.42	-1	396	-0.25%
2020/06/08	1	6.70	0	0.00	6.64	1	413	0.24%
2020/06/04	1	6.30	0	0.00	6.33	1	394	0.25%
2020/03/20	0	0.00	115	4.66	5.04	-115	273	-42.07%	大賣/鉅額交易
2019/11/01	0	0.00	1	7.25	7.26	-1	223	-0.45%
2019/09/25	0	0.00	20	7.64	7.65	-20	662	-3.02%
2019/07/22	0	0.00	20	8.34	8.45	-20	813	-2.46%
2019/07/19	20	8.08	0	0.00	8.07	20	752	2.66%
2019/07/18	34	8.36	14	8.60	8.24	20	717	2.79%
2019/05/06	0	0.00	1	8.36	8.25	-1	689	-0.15%
2019/05/03	1	8.54	0	0.00	8.50	1	673	0.15%
2019/03/15	0	0.00	3	8.13	8.05	-3	1,338	-0.22%
2019/03/14	0	0.00	3	8.07	8.05	-3	1,465	-0.20%
2019/03/05	0	0.00	20	8.25	8.20	-20	1,800	-1.11%
2019/02/14	0	0.00	0.9	7.61	7.71	-0.9	1,923	-0.05%
2019/01/25	20	7.86	0	0.00	7.82	20	1,929	1.04%
2019/01/08	0	0.00	5	8.01	8.01	-5	1,930	-0.26%
2019/01/07	0	0.00	0.9	8.03	8.03	-0.9	1,956	-0.05%
2018/12/25	5	8.16	0	0.00	8.05	5	1,959	0.26%
2018/12/17	0	0.00	9	9.52	9.23	-9	1,828	-0.49%
2018/12/14	0	0.00	6	9.06	9.00	-6	1,689	-0.36%
2018/12/13	6	9.41	0	0.00	9.35	6	1,640	0.37%
2018/12/12	0	0.00	5	9.20	9.20	-5	1,445	-0.35%
2018/12/07	0	0.00	14	8.97	9.40	-14	1,201	-1.17%
2018/12/05	8	8.98	0	0.00	8.72	8	1,032	0.77%
2018/12/04	6	8.79	0	0.00	8.70	6	930	0.64%
2018/11/26	4	7.52	4	7.58	7.43	0	731	0.00%
2018/11/23	0	0.00	5	7.57	7.41	-5	725	-0.69%
2018/11/22	5	7.77	0	0.00	7.61	5	717	0.70%
2018/11/21	7	7.45	7	8.01	8.00	0	680	0.00%
2018/11/19	0	0.00	5	7.27	7.30	-5	586	-0.85%
2018/11/15	5	7.35	0	0.00	7.22	5	611	0.82%
2018/08/09	0	0.00	5	7.95	7.89	-5	2,614	-0.19%
2018/08/07	5	8.04	0	0.00	8.14	5	2,597	0.19%
2018/08/06	0	0.00	40	8.06	8.25	-40	2,547	-1.57%
2018/08/03	20	7.80	0	0.00	7.83	20	2,503	0.80%
2018/08/02	20	7.76	0	0.00	7.83	20	2,517	0.79%
2018/07/26	0	0.00	1	7.91	7.71	-1	2,976	-0.03%
2018/07/23	2	7.66	0	0.00	7.51	2	3,210	0.06%
2018/07/20	0	0.00	5	7.62	7.52	-5	3,204	-0.16%
2018/07/19	5	8.00	30	7.95	7.78	-25	3,185	-0.78%
2018/07/18	30	7.56	0	0.00	7.75	30	3,106	0.97%
2018/06/15	0	0.00	1	8.06	8.06	-1	2,811	-0.04%
2018/06/13	8	8.25	0	0.00	8.15	8	2,717	0.29%
2018/06/11	3	8.93	0	0.00	9.03	3	2,546	0.12%
2018/06/08	0	0.00	10	8.00	8.29	-10	2,143	-0.47%
2018/06/07	10	7.90	20	8.19	7.77	-10	1,956	-0.51%
2018/06/06	40	7.78	20	7.82	8.00	20	1,871	1.07%
2018/06/04	20	7.05	0	0.00	7.05	20	1,604	1.25%
2018/05/07	1	7.84	0	0.00	7.70	1	1,183	0.08%
2018/03/28	0	0.00	439	6.00	5.91	-439	419	-104.59%	大賣/鉅額交易