正德 (2641)-兆豐-北高雄券商分點個股進出

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
20.45
漲跌
--
漲幅
0.00%
成交量
3,536張
產業
上櫃航運類股
294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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/03	10	20.50	0	0.00	20.45	10	3,476	0.29%
2024/05/02	60	20.63	40	20.50	20.45	20	3,462	0.58%
2024/04/30	26	20.00	1	20.00	19.95	25	3,371	0.74%
2024/04/29	51	20.60	1	20.60	20.25	50	3,376	1.48%
2024/04/26	2	20.08	6	20.26	20.15	-4	3,322	-0.12%
2024/04/23	10	19.90	0	0.00	19.85	10	3,329	0.30%
2024/04/22	6	20.48	4	20.43	19.75	2	3,347	0.06%
2024/04/19	29	20.00	8	19.83	19.90	21	3,289	0.64%
2024/04/12	0.1	19.85	0.2	20.00	20.10	-0.1	3,549	0.00%
2024/04/11	20	19.85	51	19.90	19.80	-31	3,776	-0.82%
2024/04/09	52	19.65	0	0.00	19.50	52	4,584	1.13%
2024/04/08	1	19.05	0	0.00	19.20	1	4,740	0.02%
2024/04/03	4	19.06	0	0.00	19.00	4	4,768	0.08%
2024/04/02	53	19.50	0	0.00	19.20	53	4,798	1.10%
2024/04/01	1	19.55	0	0.00	19.60	1	4,863	0.02%
2024/03/29	0	0.00	10	19.70	19.65	-10	4,960	-0.20%
2024/03/21	1	20.65	0	0.00	20.70	1	6,049	0.02%
2024/03/19	20	21.05	0	0.00	21.05	20	6,302	0.32%
2024/03/15	1	19.80	0	0.00	19.70	1	6,486	0.02%
2024/03/13	1	20.40	0	0.00	20.30	1	6,903	0.01%
2024/03/12	0	0.00	2	20.80	20.80	-2	7,241	-0.03%
2024/03/08	0	0.00	1	20.05	20.10	-1	9,505	-0.01%
2024/03/05	1.1	21.26	10	21.20	21.20	-8.9	10,546	-0.08%
2024/03/04	0	0.00	36	21.11	21.15	-36	10,542	-0.34%
2024/03/01	1	20.80	21	20.80	20.80	-20	10,817	-0.18%
2024/02/29	2.2	21.09	20	20.88	20.85	-17.8	10,876	-0.16%
2024/02/27	2	20.38	6	20.27	20.30	-4	10,804	-0.04%
2024/02/26	0	0.00	5	20.73	20.70	-5	10,769	-0.05%
2024/02/23	1	20.50	0	0.00	20.40	1	10,741	0.01%
2024/02/22	30.1	20.55	10	20.68	20.60	20.1	10,716	0.19%
2024/02/21	14.1	20.71	31	20.70	20.65	-16.9	10,666	-0.16%
2024/02/20	29	20.24	10	20.23	20.20	19	10,585	0.18%
2024/02/16	5	19.40	0	0.00	19.45	5	10,523	0.05%
2024/02/15	2	19.13	0	0.00	19.30	2	10,507	0.02%
2024/02/05	1	19.00	0	0.00	18.90	1	10,490	0.01%
2024/02/01	1	19.60	0	0.00	19.55	1	10,470	0.01%
2024/01/31	2	19.33	6	19.29	19.25	-4	10,442	-0.04%
2024/01/30	6	19.80	2	19.70	19.60	4	10,407	0.04%
2024/01/25	7	20.13	0	0.00	20.05	7	10,347	0.07%
2024/01/24	7	20.47	0	0.00	20.35	7	10,324	0.07%
2024/01/23	6	20.50	0	0.00	20.45	6	10,295	0.06%
2024/01/22	10	20.32	28	20.32	20.65	-18	10,280	-0.18%
2024/01/19	3	20.45	50	20.60	20.55	-47	10,243	-0.46%
2024/01/18	4	20.13	26	20.30	20.30	-22	10,210	-0.22%
2024/01/17	50	20.10	1	20.05	20.05	49	10,185	0.48%
2024/01/16	0	0.00	6	20.28	20.30	-6	10,140	-0.06%
2024/01/15	0	0.00	1	20.85	20.70	-1	10,114	-0.01%
2024/01/12	1	20.50	1	20.60	20.50	0	10,090	0.00%
2024/01/10	2	20.10	3	20.43	20.20	-1	10,106	-0.01%
2024/01/09	16	20.90	6	20.85	20.90	10	9,992	0.10%
2024/01/08	20	21.91	17	21.90	21.90	3	9,864	0.03%
2024/01/05	56	22.21	23	22.17	22.35	33	9,784	0.34%
2024/01/04	52	22.21	40	22.31	22.10	12	9,533	0.13%
2024/01/03	2	21.75	7	21.78	21.85	-5	8,980	-0.06%
2024/01/02	17	21.71	17	21.89	21.35	0	8,884	0.00%
2023/12/28	5	21.00	0	0.00	20.90	5	8,674	0.06%
2023/12/27	27	21.43	1	21.35	21.35	26	8,633	0.30%
2023/12/26	27	21.28	2	21.28	21.40	25	8,569	0.29%
2023/12/25	18	20.95	11	21.04	20.75	7	8,512	0.08%
2023/12/22	10	21.75	15	21.70	21.70	-5	8,419	-0.06%
2023/12/21	27	21.72	15	21.82	22.05	12	8,244	0.15%
2023/12/20	1	21.00	1	21.00	21.10	0	7,851	0.00%
2023/12/19	1	20.80	3	20.83	20.90	-2	7,959	-0.03%
2023/12/18	6	21.08	2	21.00	21.15	4	8,042	0.05%
2023/12/15	9	20.88	1	20.90	20.70	8	8,243	0.10%
2023/12/14	8	20.84	5	20.75	20.75	3	8,290	0.04%
2023/12/13	11	21.73	3	21.82	21.60	8	8,142	0.10%
2023/12/12	7	21.76	102	21.65	21.50	-95	8,381	-1.13%	大賣/
2023/12/11	40	22.15	2	21.88	21.90	38	8,306	0.46%
2023/12/08	12	21.84	6	21.91	21.75	6	8,115	0.07%
2023/12/07	76.6	22.13	4	22.30	22.15	72.6	7,802	0.93%
2023/12/06	14	23.01	99	22.84	22.90	-85	7,432	-1.14%
2023/12/05	149	23.48	98	23.49	23.00	51	6,875	0.74%	大買/
2023/12/04	12	21.53	21	21.90	22.10	-9	5,151	-0.17%
2023/12/01	22	19.88	24	19.46	20.10	-2	4,608	-0.04%
2023/11/29	0	0.00	2	18.20	18.15	-2	3,949	-0.05%
2023/11/28	20	18.65	6	18.88	18.45	14	3,888	0.36%
2023/11/27	2	18.10	0	0.00	17.75	2	3,564	0.06%
2023/11/24	0	0.00	5	17.60	17.40	-5	3,480	-0.14%
2023/11/21	0	0.00	2	17.40	17.30	-2	3,459	-0.06%
2023/11/17	2	17.55	7	17.52	17.55	-5	3,483	-0.14%
2023/11/16	1	17.25	3	16.93	17.30	-2	3,469	-0.06%
2023/11/14	0	0.00	2	16.95	16.65	-2	3,616	-0.06%
2023/11/10	0	0.00	1	16.55	16.60	-1	3,597	-0.03%
2023/11/09	2	16.50	0	0.00	16.45	2	3,573	0.06%
2023/11/06	1	16.20	0	0.00	16.25	1	3,561	0.03%
2023/11/03	0	0.00	1	16.30	16.30	-1	3,552	-0.03%
2023/11/01	1	15.80	0	0.00	15.80	1	3,537	0.03%
2023/10/31	1	15.90	0	0.00	15.90	1	3,523	0.03%
2023/10/23	1	16.45	2	16.40	16.30	-1	3,507	-0.03%
2023/10/20	4	16.70	0	0.00	16.70	4	3,500	0.11%
2023/10/19	0	0.00	23.6	17.06	17.15	-23.6	3,475	-0.68%
2023/10/18	0	0.00	1	16.40	16.45	-1	3,383	-0.03%
2023/10/17	0	0.00	2	16.40	16.30	-2	3,358	-0.06%
2023/10/16	2	16.78	5	16.80	16.70	-3	3,337	-0.09%
2023/10/12	0	17.30	0	0.00	17.45	0	3,289	0.00%
2023/10/11	12	17.36	0	0.00	17.35	12	3,285	0.37%
2023/10/06	5	17.81	7	17.90	17.75	-2	3,249	-0.06%
2023/10/05	4	17.18	5	17.13	17.05	-1	3,127	-0.03%
2023/10/03	0	0.00	5	17.31	17.05	-5	3,113	-0.16%
2023/10/02	2	17.20	0	0.00	17.20	2	3,099	0.06%
2023/09/28	4	17.65	0	0.00	17.60	4	3,061	0.13%
2023/09/27	5	17.75	9	17.76	17.70	-4	3,021	-0.13%
2023/09/26	3	17.30	5	17.48	17.25	-2	2,978	-0.07%
2023/09/25	8	17.45	0	0.00	17.50	8	2,995	0.27%
2023/09/22	2	17.85	1	17.55	17.80	1	2,953	0.03%
2023/09/21	34	18.39	31	18.10	18.20	3	2,788	0.11%
2023/09/20	18	17.79	18	18.20	18.25	0	2,606	0.00%
2023/09/19	30	17.40	31	17.60	17.40	-1	2,207	-0.05%
2023/09/18	1	17.10	1	17.30	17.15	0	2,067	0.00%
2023/09/15	18	17.21	46	17.20	17.25	-28	1,984	-1.41%
2023/09/14	2	16.38	22.4	16.35	16.25	-20.4	1,588	-1.28%
2023/09/11	2	15.33	2	15.25	15.25	0	1,486	0.00%
2023/09/06	1	15.55	0	0.00	15.55	1	1,420	0.07%
2023/08/30	1	15.40	0	0.00	15.40	1	1,423	0.07%
2023/08/28	3	15.22	0	0.00	15.10	3	1,410	0.21%
2023/08/25	1	15.35	1	15.30	15.30	0	1,401	0.00%
2023/08/24	2.2	15.51	0	0.00	15.35	2.2	1,392	0.16%
2023/08/23	3.2	15.75	1	15.65	15.70	2.2	1,366	0.16%
2023/08/22	12	16.08	0	0.00	15.90	12	1,351	0.89%
2023/08/21	4	16.40	0	0.00	16.30	4	1,332	0.30%
2023/08/18	13	16.88	19	16.97	16.85	-6	1,276	-0.47%
2023/08/14	4	15.30	2	15.25	15.25	2	1,137	0.18%
2023/08/11	4	15.93	1	15.80	15.80	3	1,138	0.26%
2023/08/10	0	0.00	1	16.10	16.00	-1	1,133	-0.09%
2023/08/08	2	16.40	2	16.55	16.40	0	1,134	0.00%
2023/08/07	8	16.38	2	16.65	16.50	6	1,147	0.52%
2023/08/04	2	16.45	3	16.53	16.50	-1	1,151	-0.09%
2023/08/02	3	16.55	2	16.70	16.40	1	1,163	0.09%
2023/08/01	0	0.00	1	16.55	16.65	-1	1,163	-0.09%
2023/07/31	3	16.58	0	0.00	16.45	3	1,168	0.26%
2023/07/28	3	16.80	3	17.02	16.75	0	1,160	0.00%
2023/07/27	1	16.60	2	16.60	16.60	-1	1,138	-0.09%
2023/07/24	2	15.98	23	16.01	15.85	-21	1,160	-1.81%
2023/07/20	0	0.00	1	16.40	16.45	-1	1,178	-0.08%
2023/07/19	3	16.43	3	16.55	16.30	0	1,187	0.00%
2023/07/18	2	16.40	0	0.00	16.35	2	1,213	0.16%
2023/07/17	1	16.35	20	16.41	16.50	-19	1,232	-1.54%
2023/07/14	1	16.55	1	16.45	16.35	0	1,244	0.00%
2023/07/13	3	16.37	1	16.70	16.20	2	1,259	0.16%
2023/07/12	4	16.76	0	0.00	16.80	4	1,253	0.32%
2023/07/10	3	17.38	0	0.00	17.40	3	1,261	0.24%
2023/07/06	2	17.75	0	0.00	17.80	2	1,284	0.16%
2023/07/05	0.3	18.05	0	0.00	17.90	0.3	1,318	0.02%
2023/07/04	2.2	18.26	0	0.00	18.20	2.2	1,366	0.16%
2023/07/03	0	0.00	4	17.95	18.10	-4	1,364	-0.29%
2023/06/30	0	0.00	2	17.65	17.65	-2	1,322	-0.15%
2023/06/29	2	17.40	0	0.00	17.40	2	1,328	0.15%
2023/06/28	2	17.60	0	0.00	17.55	2	1,356	0.15%
2023/06/20	0	0.00	10	17.80	17.70	-10	1,535	-0.65%
2023/06/16	1.2	18.06	1	18.00	18.00	0.2	1,602	0.01%
2023/06/15	3	17.95	1	17.90	17.95	2	1,623	0.12%
2023/06/14	5	17.90	0	0.00	17.95	5	1,693	0.30%
2023/06/09	1	18.15	0	0.00	18.10	1	2,007	0.05%
2023/06/06	1	17.85	0	0.00	17.80	1	2,729	0.04%
2023/06/02	0	0.00	1	17.65	17.65	-1	2,952	-0.03%
2023/05/31	1	17.70	1	17.70	17.70	0	3,567	0.00%
2023/05/26	1	17.75	0	0.00	17.75	1	4,777	0.02%
2023/05/17	0	0.00	1	18.25	18.10	-1	5,010	-0.02%
2023/05/15	1	17.90	0	0.00	18.10	1	5,055	0.02%
2023/05/09	1	18.25	15	18.20	18.20	-14	5,053	-0.28%
2023/05/08	1	18.55	0	0.00	18.55	1	5,055	0.02%
2023/05/04	0	0.00	20.3	18.75	18.70	-20.3	5,101	-0.40%
2023/05/03	0	0.00	5	18.65	18.70	-5	5,116	-0.10%
2023/04/25	67	18.49	2	18.23	18.30	65	5,092	1.28%
2023/04/24	2	18.75	0	0.00	18.75	2	5,089	0.04%
2023/04/21	8.6	18.86	0	0.00	18.85	8.6	5,099	0.17%
2023/04/19	2	19.60	0	0.00	19.50	2	5,073	0.04%
2023/04/18	10	20.00	0	0.00	19.80	10	5,073	0.20%
2023/04/17	16	20.15	1	20.15	20.15	15	5,062	0.30%
2023/04/13	2	19.85	0	0.00	19.85	2	5,060	0.04%
2023/04/12	1	20.05	17	20.02	19.95	-16	5,070	-0.32%
2023/04/11	1	20.10	0	0.00	20.10	1	5,081	0.02%
2023/04/10	3	20.25	6	20.43	20.15	-3	5,098	-0.06%
2023/04/07	0	0.00	7.1	20.30	20.40	-7.1	5,159	-0.14%
2023/04/06	3	20.25	5	19.80	20.10	-2	5,278	-0.04%
2023/03/31	0	0.00	5	19.55	19.50	-5	5,464	-0.09%
2023/03/29	1	20.90	3	20.80	20.80	-2	6,237	-0.03%
2023/03/27	3	21.20	5	21.02	21.15	-2	6,375	-0.03%
2023/03/24	1	20.85	0	0.00	20.95	1	6,459	0.02%
2023/03/23	5.1	20.90	5	21.15	20.90	0.1	6,468	0.00%
2023/03/22	0	0.00	5	21.58	21.55	-5	6,403	-0.08%
2023/03/21	1	21.70	0	0.00	21.55	1	6,383	0.02%
2023/03/17	18	21.68	18	21.74	21.60	0	6,332	0.00%
2023/03/16	0.5	21.40	1	21.65	21.35	-0.5	6,262	-0.01%
2023/03/15	3	21.52	3	21.72	21.50	0	6,172	0.00%
2023/03/14	13	21.77	3	21.45	21.75	10	6,067	0.16%
2023/03/13	6	21.57	15	21.61	21.70	-9	5,981	-0.15%
2023/03/10	26	22.33	3	22.10	22.10	23	5,862	0.39%
2023/03/09	10	21.97	13	22.13	22.05	-3	5,560	-0.05%
2023/03/07	6	21.72	11	21.57	21.75	-5	5,284	-0.09%
2023/03/06	32	21.67	4	21.65	21.65	28	5,180	0.54%
2023/03/03	15	21.01	0	0.00	21.05	15	4,936	0.30%
2023/03/02	15	20.49	25	20.58	20.80	-10	4,655	-0.21%
2023/03/01	3	19.90	23	20.19	20.20	-20	4,290	-0.47%
2023/02/24	11	19.81	45	19.86	19.75	-34	3,972	-0.86%
2023/02/23	24	18.80	11	18.73	18.80	13	3,507	0.37%
2023/02/13	4	17.36	10	17.35	17.30	-6	3,627	-0.17%
2023/02/09	30	18.15	0	0.00	18.10	30	3,862	0.78%
2023/02/08	6	18.10	0	0.00	18.15	6	3,888	0.15%
2023/02/03	2	18.38	0.2	18.55	18.30	1.8	3,914	0.04%
2023/02/01	2	18.10	0	0.00	18.20	2	3,878	0.05%
2023/01/30	5	17.95	0	0.00	18.05	5	3,881	0.13%
2023/01/17	0	17.95	0	0.00	17.90	0	3,880	0.00%
2023/01/13	4	17.80	0	0.00	17.75	4	3,905	0.10%
2023/01/04	1	18.30	0	0.00	18.10	1	3,991	0.03%
2023/01/03	0	0.00	1	18.45	18.55	-1	3,981	-0.03%
2022/12/30	1	18.90	0	0.00	18.70	1	4,010	0.02%
2022/12/29	5	18.65	1	18.60	18.55	4	4,018	0.10%
2022/12/28	11	18.90	0	0.00	18.60	11	4,040	0.27%
2022/12/27	0	0.00	5	19.35	19.00	-5	4,072	-0.12%
2022/12/26	0	0.00	1	19.40	19.25	-1	4,017	-0.02%
2022/12/23	1	19.50	23	20.13	20.10	-22	3,879	-0.57%
2022/12/22	50	20.05	15	19.85	20.00	35	3,675	0.95%
2022/12/21	2	18.55	16	18.74	18.85	-14	3,074	-0.46%
2022/12/20	5	18.15	11	18.34	18.05	-6	2,964	-0.20%
2022/12/19	16	18.09	1	18.00	17.95	15	2,892	0.52%
2022/12/15	5	18.06	0	0.00	17.95	5	2,802	0.18%
2022/12/13	0	0.00	1	18.00	17.85	-1	2,843	-0.04%
2022/12/01	4	18.75	3	18.52	18.45	1	3,063	0.03%
2022/11/25	2	18.23	3	18.40	18.10	-1	3,175	-0.03%
2022/11/24	0	0.00	2	18.05	18.05	-2	3,130	-0.06%
2022/11/22	0	0.00	2	17.75	17.65	-2	3,085	-0.06%
2022/11/21	0	0.00	7	17.70	17.65	-7	3,089	-0.23%
2022/11/16	10	18.00	3	18.35	17.90	7	3,076	0.23%
2022/11/15	14	17.85	0	0.00	17.85	14	3,021	0.46%
2022/11/14	0	0.00	14	17.68	17.80	-14	3,031	-0.46%
2022/11/11	0	0.00	5	17.50	17.35	-5	3,064	-0.16%
2022/11/10	0	0.00	1	17.45	17.40	-1	3,050	-0.03%
2022/11/09	6	17.33	7	17.35	17.60	-1	3,042	-0.03%
2022/11/08	19	17.40	3	17.60	17.50	16	3,046	0.53%
2022/11/07	0	0.00	1	16.50	16.50	-1	2,935	-0.03%
2022/11/02	0	0.00	3	14.92	14.80	-3	3,047	-0.10%
2022/11/01	2	14.40	0	0.00	14.50	2	3,050	0.07%
2022/10/26	3	14.65	3	14.75	14.75	0	3,088	0.00%
2022/10/21	0	0.00	5	15.05	14.60	-5	3,129	-0.16%
2022/10/17	3	14.63	2	15.00	15.15	1	3,188	0.03%
2022/10/14	0	0.00	2	15.25	15.50	-2	3,336	-0.06%
2022/10/13	4	15.10	0	0.00	14.55	4	3,363	0.12%
2022/10/12	6	16.08	0	0.00	16.10	6	3,388	0.18%
2022/10/11	7	16.63	0	0.00	16.50	7	3,391	0.21%
2022/10/07	1	17.45	0	0.00	17.60	1	3,382	0.03%
2022/10/05	3	16.95	0	0.00	16.90	3	3,360	0.09%
2022/10/04	0	0.00	10	16.73	17.05	-10	3,341	-0.30%
2022/09/30	5	15.10	5	15.50	15.65	0	3,322	0.00%
2022/09/28	4	16.09	0	0.00	15.90	4	3,291	0.12%
2022/09/27	0	0.00	2	17.40	17.60	-2	3,261	-0.06%
2022/09/26	12	18.05	15	17.92	17.55	-3	3,292	-0.09%
2022/09/21	0	0.00	5	18.50	18.50	-5	3,271	-0.15%
2022/09/20	1	18.05	0	0.00	18.05	1	3,239	0.03%
2022/09/19	1	18.25	0	0.00	18.05	1	3,312	0.03%
2022/09/15	1	18.65	0	0.00	18.65	1	3,356	0.03%
2022/09/12	0	0.00	5	18.30	18.30	-5	3,354	-0.15%
2022/09/08	0.3	18.28	1	18.20	18.15	-0.7	3,353	-0.02%
2022/09/07	3	18.20	0	0.00	18.10	3	3,390	0.09%
2022/09/06	15	18.24	2	18.33	18.25	13	3,390	0.38%
2022/08/31	1	19.55	2	19.80	19.80	-1	3,341	-0.03%
2022/08/29	10	19.85	0	0.00	19.75	10	3,462	0.29%
2022/08/26	0	0.00	11	20.50	20.45	-11	3,665	-0.30%
2022/08/25	11	20.30	0	0.00	20.20	11	3,735	0.29%
2022/08/24	1	20.20	0	0.00	20.20	1	3,797	0.03%
2022/08/23	0	0.00	0.5	20.55	20.40	-0.5	3,882	-0.01%
2022/08/22	11	20.84	1.1	20.75	20.75	10	3,942	0.25%
2022/08/19	0	0.00	1	21.65	21.30	-1	4,037	-0.02%
2022/08/18	5.2	21.76	2	21.60	21.60	3.2	4,197	0.08%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	0	0.00	1	20.80	21.40	-1	5,704	-0.02%
2022/08/12	7.5	21.04	0	0.00	21.00	7.5	5,737	0.13%
2022/08/11	10	21.80	5	21.15	21.10	5	5,705	0.09%
2022/08/10	52	22.30	50	22.25	22.25	2	5,615	0.04%
2022/08/01	0	0.00	1	21.50	21.45	-1	6,823	-0.01%
2022/07/29	0	0.00	1	21.20	21.20	-1	6,887	-0.01%
2022/07/22	2	21.40	0	0.00	21.30	2	7,252	0.03%
2022/07/21	34	21.84	31	21.77	21.45	3	7,275	0.04%
2022/07/20	1	20.60	0	0.00	20.55	1	7,172	0.01%
2022/07/08	0.2	20.10	0	0.00	20.25	0.2	8,746	0.00%
2022/07/06	0	0.00	0.4	19.50	19.25	-0.4	8,701	0.00%
2022/07/05	0	0.00	1	19.70	19.80	-1	8,673	-0.01%
2022/06/27	11	22.39	12	22.56	22.65	-1	8,445	-0.01%
2022/06/16	2	25.38	1	26.00	24.70	1	8,116	0.01%
2022/06/15	0.1	25.95	1	25.90	25.80	-0.9	8,090	-0.01%
2022/06/14	1	26.00	0	0.00	26.20	1	8,101	0.01%
2022/06/13	0	0.00	5	26.50	26.20	-5	8,125	-0.06%
2022/06/08	1	28.25	0	0.00	28.20	1	8,387	0.01%
2022/06/06	12	28.92	9	29.25	27.85	3	9,080	0.03%
2022/06/01	0.2	27.95	1	27.90	27.80	-0.8	8,917	-0.01%
2022/05/31	1	27.60	1	28.15	27.60	0	8,966	0.00%
2022/05/30	4	27.88	1	27.85	27.85	3	8,944	0.03%
2022/05/27	15	27.97	0	0.00	27.95	15	8,946	0.17%
2022/05/26	4.3	27.74	2	27.40	27.55	2.3	8,873	0.03%
2022/05/25	4	28.18	2	28.25	28.10	2	8,844	0.02%
2022/05/24	16	29.19	8	29.13	27.95	8	8,682	0.09%
2022/05/23	31	28.52	47	28.85	29.20	-16	8,198	-0.20%
2022/05/20	2	27.25	3	27.45	26.55	-1	7,780	-0.01%
2022/05/19	1.2	26.48	3	26.20	26.50	-1.8	8,350	-0.02%
2022/05/18	1	27.15	4	27.15	27.10	-3	8,610	-0.03%
2022/05/17	2	27.05	0	0.00	27.00	2	8,591	0.02%
2022/05/16	51	27.57	25	27.77	27.85	26	8,537	0.30%
2022/05/13	4	27.80	6	27.89	27.90	-2	8,370	-0.02%
2022/05/12	0	0.00	4	26.71	26.40	-4	8,236	-0.05%
2022/05/11	1.2	27.27	6	27.14	27.60	-4.8	8,146	-0.06%
2022/05/10	14	28.29	9	28.65	28.30	5	8,051	0.06%
2022/05/09	29	28.34	36	28.16	27.50	-7	7,716	-0.09%
2022/05/06	4	26.60	2	27.55	27.25	2	7,472	0.03%
2022/05/05	1.1	26.80	0	0.00	26.85	1.1	7,419	0.01%
2022/05/04	13	27.06	26	27.18	26.65	-13	7,360	-0.18%
2022/05/03	10	26.10	2	26.40	26.25	8	7,223	0.11%
2022/04/29	12.1	26.91	2	27.03	26.60	10.1	7,176	0.14%
2022/04/28	0.1	25.95	0	0.00	25.40	0.1	7,045	0.00%
2022/04/27	4.3	24.30	3	25.50	25.70	1.3	7,001	0.02%
2022/04/26	5	25.49	4	25.25	25.25	1	6,929	0.01%
2022/04/25	1	26.15	1	26.60	26.15	0	6,858	0.00%
2022/04/22	7.2	27.35	1	27.15	27.90	6.2	6,767	0.09%
2022/04/21	25	27.94	28	28.06	27.50	-3	6,514	-0.05%
2022/04/20	33	27.96	171	28.44	27.25	-138	6,020	-2.29%	大賣/鉅額交易
2022/04/19	0	0.00	4	26.84	26.00	-4	5,455	-0.07%
2022/04/18	5	25.98	0	0.00	26.00	5	5,365	0.09%
2022/04/15	3	26.90	6	26.90	26.65	-3	5,301	-0.06%
2022/04/14	2	25.53	2	25.50	25.35	0	5,080	0.00%
2022/04/13	5	25.30	0	0.00	25.20	5	5,070	0.10%
2022/04/12	3	24.55	3	24.65	24.65	0	5,074	0.00%
2022/04/08	0	0.00	1	25.25	25.20	-1	5,085	-0.02%
2022/04/06	0	0.00	5	25.20	25.10	-5	5,092	-0.10%
2022/04/01	2	25.45	0	0.00	25.45	2	5,125	0.04%
2022/03/30	1	25.15	0	0.00	25.30	1	5,144	0.02%
2022/03/29	5	25.60	0	0.00	25.30	5	5,158	0.10%
2022/03/24	3	25.63	0	0.00	25.60	3	5,269	0.06%
2022/03/23	2	25.80	1	26.00	25.75	1	5,429	0.02%
2022/03/18	2	25.73	0	0.00	25.85	2	5,585	0.04%
2022/03/17	1	25.90	0	0.00	26.25	1	5,616	0.02%
2022/03/15	6	27.60	0	0.00	26.40	6	5,739	0.10%
2022/03/14	5	27.50	0	0.00	27.40	5	6,009	0.08%
2022/03/11	1	27.60	18	28.05	27.75	-17	6,107	-0.28%
2022/03/10	26	27.50	39	27.95	27.45	-13	6,342	-0.20%
2022/03/09	0	0.00	31	26.45	26.85	-31	6,248	-0.50%
2022/03/08	1	25.50	1	24.60	24.45	0	6,561	0.00%
2022/03/07	1	27.35	0	0.00	26.15	1	6,698	0.01%
2022/03/04	13	27.39	10	27.45	26.80	3	6,676	0.04%
2022/03/03	5	26.85	4	27.14	26.90	1	6,587	0.02%
2022/03/02	1	26.95	1	26.80	26.65	0	6,562	0.00%
2022/03/01	25	26.62	0	0.00	26.75	25	6,521	0.38%
2022/02/25	17	27.25	13	27.59	26.45	4	6,516	0.06%
2022/02/24	8	26.43	10	26.76	25.95	-2	6,378	-0.03%
2022/02/23	28	27.22	38	27.31	26.80	-10	6,187	-0.16%
2022/02/22	16	26.03	17	26.77	25.55	-1	5,976	-0.02%
2022/02/21	308	28.46	332	28.76	27.10	-24	5,867	-0.41%	大買/大賣/
2022/02/18	21	26.74	25	26.90	27.40	-4	5,266	-0.08%
2022/02/17	1	25.10	0	0.00	24.95	1	5,037	0.02%
2022/02/16	0	0.00	1	25.00	24.95	-1	5,052	-0.02%
2022/02/15	5	24.87	2	24.85	24.60	3	5,092	0.06%
2022/02/14	2	24.68	0	0.00	24.15	2	5,127	0.04%
2022/02/11	0	0.00	1	24.65	24.65	-1	5,155	-0.02%
2022/02/10	1	24.75	0	0.00	24.70	1	5,257	0.02%
2022/02/09	0	0.00	10	24.25	24.75	-10	5,303	-0.19%
2022/02/08	8	24.68	6	24.68	24.60	2	5,335	0.04%
2022/02/07	10	24.15	0	0.00	24.25	10	5,404	0.19%
2022/01/25	0	0.00	1	22.00	22.00	-1	5,778	-0.02%
2022/01/19	1	23.85	1	23.90	23.90	0	6,149	0.00%
2022/01/17	0	0.00	0.8	24.25	24.30	-0.8	6,337	-0.01%
2022/01/14	0	0.00	3	24.00	24.10	-3	6,426	-0.05%
2022/01/13	0	0.00	1	24.50	24.45	-1	6,469	-0.02%
2022/01/10	2	25.20	0	0.00	25.20	2	6,752	0.03%
2022/01/07	2	25.50	12	25.77	25.40	-10	6,812	-0.15%
2022/01/04	2	25.85	0	0.00	26.25	2	7,077	0.03%
2022/01/03	2	26.00	0	0.00	26.00	2	7,288	0.03%
2021/12/30	1	26.55	0	0.00	26.50	1	7,486	0.01%
2021/12/27	3	26.78	0	0.00	26.55	3	7,914	0.04%
2021/12/24	1	26.85	0	0.00	26.85	1	8,147	0.01%
2021/12/21	1	27.20	2	27.95	27.70	-1	8,795	-0.01%
2021/12/20	2	27.25	0	0.00	27.20	2	8,831	0.02%
2021/12/17	5	28.50	6	27.48	27.30	-1	9,031	-0.01%
2021/12/16	1	27.60	1	27.75	27.00	0	9,003	0.00%
2021/12/15	1	27.40	6	27.32	27.45	-5	9,032	-0.06%
2021/12/14	5	26.81	2	27.90	26.40	3	9,131	0.03%
2021/12/13	3	27.77	1	28.00	27.55	2	9,190	0.02%
2021/12/10	6	27.70	0	0.00	27.70	6	9,365	0.06%
2021/12/09	72	28.37	13.3	28.41	28.55	58.7	9,744	0.60%
2021/12/08	174.3	29.31	99	29.46	28.70	75.3	10,493	0.72%	大買/
2021/12/07	35	28.57	37	28.01	28.60	-2	10,467	-0.02%
2021/12/06	62	28.78	45	28.64	28.05	17	10,500	0.16%
2021/12/03	30	27.96	26	27.24	27.85	4	10,798	0.04%
2021/12/02	49	26.68	48	26.61	27.70	1	11,084	0.01%
2021/12/01	15	25.95	10	25.30	25.20	5	10,766	0.05%
2021/11/30	0	0.00	4	25.15	25.15	-4	10,804	-0.04%
2021/11/29	6	24.04	0	0.00	23.95	6	11,090	0.05%
2021/11/26	6	24.80	0	0.00	24.00	6	11,341	0.05%
2021/11/24	4	25.00	11	25.14	25.10	-7	12,170	-0.06%
2021/11/23	1	24.80	7	25.01	24.60	-6	12,260	-0.05%
2021/11/19	1	24.35	0	0.00	24.10	1	12,922	0.01%
2021/11/18	2	24.25	1	24.75	24.65	1	14,116	0.01%
2021/11/17	10	24.34	0	0.00	24.40	10	14,350	0.07%
2021/11/16	0	0.00	1	25.15	25.20	-1	14,757	-0.01%
2021/11/11	6.1	24.45	1	25.30	24.15	5.1	15,475	0.03%
2021/11/10	1	25.10	0	0.00	25.00	1	15,496	0.01%
2021/11/09	2	25.15	1	25.20	25.25	1	15,539	0.01%
2021/11/08	0	0.00	5	25.32	25.60	-5	15,507	-0.03%
2021/11/05	2	24.58	0	0.00	24.70	2	15,570	0.01%
2021/11/04	14	25.10	20	25.22	24.95	-6	15,748	-0.04%
2021/11/03	11	25.09	8	25.14	25.00	3	16,000	0.02%
2021/11/02	2	24.25	4	24.25	24.10	-2	16,119	-0.01%
2021/11/01	6	23.82	1	24.00	23.85	5	16,160	0.03%
2021/10/29	21	23.95	13	24.17	24.00	8	16,394	0.05%
2021/10/28	1	23.15	1	23.95	23.15	0	16,348	0.00%
2021/10/27	1	23.10	0	0.00	23.10	1	16,437	0.01%
2021/10/26	1	24.00	30	24.10	24.15	-29	16,674	-0.17%
2021/10/25	10	24.80	0	0.00	24.55	10	17,640	0.06%
2021/10/22	1	24.15	10	24.10	23.90	-9	18,384	-0.05%
2021/10/20	33	25.65	3	25.10	25.05	30	18,885	0.16%
2021/10/19	3.8	25.57	0	0.00	25.30	3.8	19,323	0.02%
2021/10/18	5	25.19	2	25.60	25.60	3	19,533	0.02%
2021/10/15	5	26.87	0	0.00	26.60	5	19,614	0.03%
2021/10/14	1	26.55	2	27.10	26.95	-1	19,720	-0.01%
2021/10/13	0	0.00	8	26.98	26.90	-8	19,826	-0.04%
2021/10/12	4	27.20	3	27.00	27.15	1	20,621	0.00%
2021/10/08	0	0.00	2	29.23	29.05	-2	21,043	-0.01%
2021/10/07	11	28.58	2	29.08	28.75	9	21,240	0.04%
2021/10/06	2	27.18	5	27.25	26.85	-3	21,310	-0.01%
2021/10/05	148	26.68	140	27.11	28.05	8	21,796	0.04%	大買/大賣/
2021/10/04	15	28.61	7	28.96	27.40	8	22,851	0.04%
2021/10/01	5.4	30.30	11	30.40	29.45	-5.6	23,762	-0.02%
2021/09/30	9	32.55	4	32.09	32.30	5	23,665	0.02%
2021/09/29	2	31.60	1	31.50	30.70	1	23,390	0.00%
2021/09/28	10	31.17	8	31.42	30.90	2	23,142	0.01%
2021/09/27	6	32.03	1	31.95	32.15	5	23,091	0.02%
2021/09/24	7	32.49	3	32.33	31.80	4	23,066	0.02%
2021/09/23	8	31.76	3	31.60	31.25	5	22,904	0.02%
2021/09/22	2	31.43	14	31.24	30.80	-12	22,879	-0.05%
2021/09/17	8	32.11	0	0.00	31.90	8	22,903	0.03%
2021/09/16	3	31.98	5	32.30	31.55	-2	22,926	-0.01%
2021/09/15	8	33.05	5	33.12	32.90	3	23,064	0.01%
2021/09/14	4	33.89	18	33.89	33.25	-14	22,983	-0.06%
2021/09/13	52	34.88	71	34.79	34.00	-19	22,752	-0.08%
2021/09/10	10	33.28	6	33.23	32.90	4	21,908	0.02%
2021/09/09	5	33.33	1	32.80	33.20	4	21,731	0.02%
2021/09/08	24	32.52	43	32.57	33.50	-19	23,027	-0.08%
2021/09/07	27	32.54	27	33.37	33.00	0	23,003	0.00%
2021/09/06	1	30.95	2	32.00	30.45	-1	23,214	0.00%
2021/09/03	4	32.26	1	32.50	32.50	3	24,103	0.01%
2021/09/02	21	32.80	11.2	32.68	32.35	9.8	24,588	0.04%
2021/09/01	29	32.21	10	32.18	32.15	19	25,642	0.07%
2021/08/31	45	33.75	84	33.51	33.70	-39	25,473	-0.15%
2021/08/30	1	32.00	1	33.30	32.25	0	24,929	0.00%
2021/08/27	1	32.05	0	0.00	31.60	1	24,753	0.00%
2021/08/26	8	33.33	2	33.68	32.90	6	24,819	0.02%
2021/08/25	30	32.59	11	33.12	33.00	19	24,933	0.08%
2021/08/24	51	34.39	71	34.14	33.05	-20	24,684	-0.08%
2021/08/23	5	32.79	7	33.05	33.05	-2	23,856	-0.01%
2021/08/20	21	29.27	39	29.29	30.05	-18	23,897	-0.08%
2021/08/19	33	28.82	17	28.74	27.35	16	23,541	0.07%
2021/08/18	12	26.19	7	26.35	27.85	5	23,196	0.02%
2021/08/17	1	26.50	0	0.00	25.35	1	23,060	0.00%
2021/08/16	0	0.00	3	27.50	26.50	-3	23,221	-0.01%
2021/08/11	4	28.50	6	28.44	28.90	-2	23,456	-0.01%
2021/08/10	1	30.95	0	0.00	29.85	1	23,446	0.00%
2021/08/09	21	30.97	10	31.32	30.15	11	23,309	0.05%
2021/08/06	1	31.00	6	30.75	29.45	-5	23,042	-0.02%
2021/08/05	7	29.47	3	29.08	28.95	4	22,776	0.02%
2021/08/04	11	29.04	1	29.15	28.90	10	22,761	0.04%
2021/08/02	0	0.00	2	30.65	30.50	-2	23,529	-0.01%
2021/07/30	9	31.51	8	32.26	31.00	1	23,436	0.00%
2021/07/29	31	32.77	26	32.59	32.45	5	23,153	0.02%
2021/07/28	6	30.58	9	30.86	31.35	-3	22,183	-0.01%
2021/07/27	9	30.03	6	30.32	28.50	3	21,414	0.01%
2021/07/26	33	30.99	5	32.00	30.25	28	21,253	0.13%
2021/07/23	8	31.24	3	31.72	31.90	5	20,960	0.02%
2021/07/22	1	28.90	4	29.54	29.00	-3	20,555	-0.01%
2021/07/21	5	30.59	2	30.00	29.80	3	20,412	0.01%
2021/07/20	3	32.33	8	32.28	32.05	-5	20,319	-0.02%
2021/07/19	3	34.30	7	35.10	33.80	-4	20,362	-0.02%
2021/07/16	15	36.14	9	35.71	34.80	6	20,887	0.03%
2021/07/15	5	34.72	5	35.01	35.25	0	20,726	0.00%
2021/07/14	4	32.93	13	32.13	32.05	-9	21,201	-0.04%
2021/07/13	16	37.56	4	38.29	35.60	12	21,217	0.06%
2021/07/12	38	40.66	21	40.42	39.55	17	21,293	0.08%
2021/07/09	9	42.23	46	40.97	40.00	-37	20,811	-0.18%
2021/07/08	31	39.40	17.8	40.39	41.35	13.2	19,922	0.07%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/05	0	31.90	0	0.00	33.30	0	19,297	0.00%
2021/07/02	0	35.60	0	0.00	35.40	0	19,326	0.00%
2021/07/01	0	0.00	0.3	38.00	37.85	-0.3	19,436	0.00%
2021/06/30	0	0.00	1	35.00	36.40	-1	19,444	-0.01%
2021/06/25	2	33.30	0	0.00	33.00	2	19,369	0.01%
2021/06/24	0	0.00	34	35.59	34.55	-34	19,282	-0.18%
2021/06/23	4	37.15	0	41.05	37.15	4	19,153	0.02%
2021/06/22	6	41.12	13	41.23	41.25	-7	19,160	-0.04%
2021/06/18	1	32.55	4	34.05	34.10	-3	19,389	-0.02%
2021/06/17	61	30.43	72	30.47	31.00	-11	19,871	-0.06%
2021/06/16	30	27.91	17	28.19	28.20	13	19,013	0.07%
2021/06/15	41	24.38	27	25.41	25.65	14	18,641	0.08%
2021/06/11	43	22.36	56	22.83	23.35	-13	17,675	-0.07%
2021/06/09	22	21.82	24	21.91	22.35	-2	16,546	-0.01%
2021/06/08	0	0.00	1	20.20	20.35	-1	15,158	-0.01%
2021/06/07	3	18.55	8	18.38	18.50	-5	15,091	-0.03%
2021/06/04	0	0.00	10	19.05	19.05	-10	15,005	-0.07%
2021/06/03	6	20.29	5	20.37	19.95	1	14,947	0.01%
2021/06/02	15	20.59	16	20.18	20.30	-1	14,969	-0.01%
2021/06/01	3	19.17	2	18.90	19.70	1	14,676	0.01%
2021/05/31	9	19.52	5	19.55	18.45	4	14,507	0.03%
2021/05/28	0	0.00	8	18.36	18.85	-8	14,133	-0.06%
2021/05/25	4	17.15	3	16.95	16.95	1	13,716	0.01%
2021/05/24	0	0.00	2	17.58	17.15	-2	13,648	-0.01%
2021/05/21	12	16.82	10	16.90	16.95	2	13,423	0.01%
2021/05/20	1	17.30	0	0.00	15.80	1	13,378	0.01%
2021/05/19	5	16.91	0	0.00	16.95	5	13,339	0.04%
2021/05/18	27	15.23	16	15.34	15.95	11	13,434	0.08%
2021/05/17	0	0.00	22	14.52	14.50	-22	13,322	-0.17%
2021/05/14	4	17.13	20	16.65	16.10	-16	13,232	-0.12%
2021/05/13	7	18.01	0	0.00	17.85	7	13,086	0.05%
2021/05/12	12	20.10	1	20.10	19.80	11	12,976	0.08%
2021/05/11	60	23.48	30	23.53	21.95	30	12,889	0.23%
2021/05/10	11	22.86	11.6	22.99	23.25	-0.6	12,250	0.00%
2021/05/07	0	0.00	6	20.21	21.15	-6	11,763	-0.05%
2021/05/06	0	0.00	4	19.81	19.25	-4	11,713	-0.03%
2021/05/05	2	18.20	2	19.15	19.50	0	11,686	0.00%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	1	21.35	28	21.48	21.20	-27	11,680	-0.23%
2021/04/29	0	0.00	1	20.10	20.80	-1	11,594	-0.01%
2021/04/28	9	20.47	3	20.10	20.10	6	11,590	0.05%
2021/04/27	17	21.36	46	21.71	21.60	-29	11,524	-0.25%
2021/04/26	30	21.77	5	21.54	22.00	25	11,446	0.22%
2021/04/23	7	20.08	16	20.15	20.00	-9	11,367	-0.08%
2021/04/22	30	22.44	45	22.05	21.65	-15	11,256	-0.13%
2021/04/21	13	20.72	41	20.15	20.90	-28	10,628	-0.26%
2021/04/20	73	18.72	7	18.66	19.00	66	9,946	0.66%
2021/04/19	2	17.05	5	17.08	17.30	-3	9,070	-0.03%
2021/04/16	1	15.60	17	15.40	15.75	-16	8,838	-0.18%
2021/04/15	8	14.58	0	0.00	14.50	8	8,600	0.09%
2021/04/14	1	14.40	2	15.05	14.70	-1	8,690	-0.01%
2021/04/13	15	14.96	9.9	14.80	14.40	5.1	8,508	0.06%
2021/04/12	0	0.00	11	14.17	13.90	-11	8,109	-0.14%
2021/04/09	0	0.00	1	13.70	13.55	-1	8,374	-0.01%
2021/04/08	7	14.15	6	14.21	14.00	1	8,624	0.01%
2021/04/06	24	13.95	1	13.95	13.85	23	9,491	0.24%
2021/03/30	0	0.00	3	13.40	13.35	-3	9,883	-0.03%
2021/03/26	0	0.00	2	13.80	13.75	-2	10,262	-0.02%
2021/03/25	6	13.53	2	14.00	13.10	4	10,504	0.04%
2021/03/24	0	0.00	1	13.35	13.55	-1	10,669	-0.01%
2021/03/23	4	14.24	6	15.53	14.20	-2	10,514	-0.02%
2021/03/22	20	15.37	26	15.33	15.75	-6	10,228	-0.06%
2021/03/19	144	14.56	122.7	14.72	14.65	21.3	9,699	0.22%	大買/大賣/
2021/03/18	6	13.03	8	13.60	13.50	-2	9,048	-0.02%
2021/03/17	5	12.75	10	12.73	12.70	-5	8,743	-0.06%
2021/03/16	21	13.20	25.5	13.13	13.00	-4.5	8,728	-0.05%
2021/03/15	21	12.39	10	12.35	12.75	11	8,641	0.13%
2021/03/11	0	0.00	9	11.57	11.45	-9	8,519	-0.11%
2021/03/10	0	0.00	5	11.60	11.70	-5	8,482	-0.06%
2021/03/08	11	11.84	10.9	12.06	11.60	0.1	8,463	0.00%
2021/03/05	10	11.70	0	0.00	11.60	10	8,269	0.12%
2021/02/26	0	0.00	2	11.85	11.80	-2	8,292	-0.02%
2021/02/25	3	11.72	0	0.00	11.65	3	8,257	0.04%
2021/02/23	0	0.00	3	11.55	11.60	-3	8,123	-0.04%
2021/02/22	5	11.70	3	11.55	11.65	2	8,071	0.02%
2021/02/19	1	11.40	0	0.00	11.45	1	7,984	0.01%
2021/02/18	8.9	11.84	12	11.70	11.90	-3.1	7,847	-0.04%
2021/02/17	0	0.00	15	10.55	10.85	-15	7,553	-0.20%
2021/02/05	1	10.25	0	0.00	10.25	1	7,536	0.01%
2021/02/03	5	10.30	0	0.00	10.30	5	7,537	0.07%
2021/02/02	2	10.40	5	10.33	10.60	-3	7,534	-0.04%
2021/02/01	9	10.41	0	0.00	10.25	9	7,485	0.12%
2021/01/28	10	10.58	2	10.80	10.45	8	7,443	0.11%
2021/01/26	5	10.60	0	0.00	10.45	5	7,487	0.07%
2021/01/25	10	10.85	0	0.00	10.80	10	7,463	0.13%
2021/01/22	0	0.00	1	10.40	10.35	-1	7,344	-0.01%
2021/01/20	0	0.00	10	10.22	10.05	-10	7,299	-0.14%
2021/01/19	0	0.00	10	10.70	10.55	-10	7,286	-0.14%
2021/01/18	10	10.55	1	10.50	10.80	9	7,347	0.12%
2021/01/15	10	11.20	6	11.07	10.95	4	7,293	0.05%
2021/01/13	1	11.45	0	0.00	11.25	1	7,071	0.01%
2021/01/12	0	0.00	4	11.35	11.35	-4	7,020	-0.06%
2021/01/08	0	0.00	1	11.80	11.75	-1	6,696	-0.01%
2021/01/07	0	0.00	5	11.51	11.55	-5	6,585	-0.08%
2021/01/05	9	13.02	13	12.78	12.75	-4	6,268	-0.06%
2021/01/04	10	13.45	18	13.53	13.35	-8	6,143	-0.13%
2020/12/31	10	13.10	18	13.46	13.00	-8	5,767	-0.14%
2020/12/30	14	12.55	16	12.98	12.85	-2	5,449	-0.04%
2020/12/29	69	12.99	60	13.00	13.30	9	5,219	0.17%
2020/12/28	1	12.30	4	11.98	12.30	-3	4,386	-0.07%
2020/12/25	10	10.85	13	10.81	11.20	-3	4,162	-0.07%
2020/12/24	7	10.20	3	10.20	10.20	4	3,836	0.10%
2020/12/23	0	0.00	3	9.95	10.00	-3	3,806	-0.08%
2020/12/22	10	10.47	5	11.16	9.90	5	3,715	0.13%
2020/12/21	5	10.45	5	10.44	10.55	0	3,294	0.00%
2020/12/18	3	9.48	10	9.50	9.61	-7	2,919	-0.24%
2020/12/16	0	0.00	10	9.09	9.06	-10	2,590	-0.39%
2020/12/15	0	0.00	1	9.40	8.91	-1	2,547	-0.04%
2020/12/14	0	0.00	1	9.14	9.10	-1	2,440	-0.04%
2020/12/11	0	0.00	3	8.81	8.65	-3	2,402	-0.12%
2020/12/10	3	8.93	0	0.00	8.95	3	2,361	0.13%
2020/12/09	10	9.26	3	9.20	9.22	7	2,294	0.31%
2020/12/08	15	8.74	1	8.60	8.81	14	2,102	0.67%
2020/12/04	0	0.00	3	8.39	8.38	-3	1,947	-0.15%
2020/12/03	1	8.52	2	8.47	8.41	-1	2,000	-0.05%
2020/12/02	4	8.45	0	0.00	8.44	4	2,169	0.18%
2020/11/30	0	0.00	2	8.63	8.50	-2	2,157	-0.09%
2020/11/27	0	0.00	1	8.60	8.34	-1	2,114	-0.05%
2020/11/23	0	0.00	2.1	8.05	8.08	-2.1	2,306	-0.09%
2020/11/18	0	0.00	8	8.05	7.99	-8	2,575	-0.31%
2020/11/10	2	8.08	0	0.00	8.08	2	2,825	0.07%
2020/11/09	2	8.09	10	8.08	8.07	-8	2,804	-0.29%
2020/11/06	0	0.00	1	8.00	8.02	-1	2,832	-0.04%
2020/11/03	0	0.00	11	8.26	8.19	-11	2,788	-0.39%
2020/10/28	0	0.00	1	8.05	8.04	-1	2,659	-0.04%
2020/10/27	11	8.17	0	0.00	8.02	11	2,602	0.42%
2020/10/26	3	8.25	5	8.12	8.14	-2	2,550	-0.08%
2020/10/15	1	7.75	0	0.00	7.70	1	2,385	0.04%
2020/09/30	1	7.76	0	0.00	7.81	1	2,250	0.04%
2020/09/29	1	7.76	0	0.00	7.73	1	2,240	0.04%
2020/09/28	6	8.00	0	0.00	7.89	6	2,235	0.27%
2020/09/24	6	7.54	0	0.00	7.40	6	2,142	0.28%
2020/09/18	1	7.98	0	0.00	7.95	1	2,125	0.05%
2020/09/16	10	7.92	0	0.00	7.90	10	2,155	0.46%
2020/09/11	5	8.05	30	8.03	8.01	-25	2,156	-1.16%
2020/09/10	30	8.39	5	8.38	8.15	25	2,104	1.19%
2020/09/09	5	8.49	0	0.00	8.43	5	2,059	0.24%
2020/09/07	1	8.42	2	8.57	8.55	-1	1,935	-0.05%
2020/09/04	5	8.00	0	0.00	8.08	5	1,735	0.29%
2020/09/03	1	8.16	1	8.12	8.20	0	1,714	0.00%
2020/09/02	1	8.15	1	8.07	8.12	0	1,684	0.00%
2020/09/01	11	8.41	2	8.54	8.18	9	1,653	0.54%
2020/08/31	1	8.45	4	8.45	8.40	-3	1,582	-0.19%
2020/08/28	4	8.11	0	0.00	8.11	4	1,419	0.28%
2020/08/27	0	0.00	1	7.73	7.75	-1	1,289	-0.08%
2020/08/26	0	0.00	15	7.82	8.06	-15	1,234	-1.22%
2020/08/20	1	7.20	0	0.00	7.15	1	932	0.11%
2020/08/18	0	0.00	1	7.56	7.58	-1	872	-0.11%
2020/08/17	0	0.00	17	7.68	7.82	-17	806	-2.11%
2020/08/14	7	7.17	0	0.00	7.15	7	671	1.04%
2020/07/17	2	6.70	0	0.00	6.69	2	510	0.39%
2020/07/15	10	6.75	0	0.00	6.74	10	504	1.98%
2020/05/20	0	0.00	1	6.20	6.19	-1	374	-0.27%
2020/05/12	0.1	6.15	0	0.00	6.15	0.1	346	0.02%
2020/03/19	0	0.00	5	5.00	4.99	-5	259	-1.92%
2020/03/18	1	5.37	0	0.00	5.36	1	243	0.41%
2020/03/13	5	5.57	0	0.00	6.10	5	232	2.15%
2020/01/30	2	6.52	0	0.00	6.47	2	160	1.24%
2019/12/13	0	0.00	1	7.12	7.17	-1	150	-0.66%
2019/12/11	0.6	7.14	0	0.00	7.20	0.6	159	0.39%
2019/12/09	0	0.00	5	7.06	7.09	-5	171	-2.91%
2019/11/29	1	7.20	0	0.00	7.26	1	182	0.55%
2019/11/27	1	7.26	1	7.23	7.25	0	182	0.00%
2019/11/25	0	0.00	4	7.19	7.22	-4	190	-2.10%
2019/11/22	0	0.00	1	7.19	7.20	-1	191	-0.52%
2019/11/15	1	7.23	0	0.00	7.25	1	193	0.52%
2019/11/14	0	0.00	1	7.22	7.25	-1	197	-0.51%
2019/11/06	1	7.30	0	0.00	7.27	1	215	0.46%
2019/10/29	1	7.47	0	0.00	7.46	1	224	0.44%
2019/10/28	1	7.54	0	0.00	7.54	1	235	0.42%
2019/10/24	1	7.57	0	0.00	7.55	1	249	0.40%
2019/10/17	0	0.00	7	7.57	7.58	-7	388	-1.80%
2019/10/04	1	7.56	0	0.00	7.56	1	575	0.17%
2019/10/01	1	7.60	0	0.00	7.59	1	654	0.15%
2019/09/27	1	7.64	0	0.00	7.63	1	657	0.15%
2019/09/24	1	7.66	0	0.00	7.65	1	665	0.15%
2019/09/23	1	7.69	0	0.00	7.70	1	664	0.15%
2019/09/18	1	7.68	0	0.00	7.70	1	667	0.15%
2019/09/16	0	0.00	2	7.68	7.72	-2	664	-0.30%
2019/09/12	1	7.66	0	0.00	7.77	1	661	0.15%
2019/09/11	2	7.73	0	0.00	7.69	2	658	0.30%
2019/09/06	1	7.75	0	0.00	7.79	1	649	0.15%
2019/09/03	0	0.00	4	8.01	7.90	-4	646	-0.62%
2019/09/02	0	0.00	5	7.85	7.86	-5	637	-0.78%
2019/08/26	1	7.58	0	0.00	7.59	1	627	0.16%
2019/08/19	1	7.64	0	0.00	7.65	1	633	0.16%
2019/08/15	1	7.59	0	0.00	7.54	1	635	0.16%
2019/08/13	1	7.60	0	0.00	7.61	1	637	0.16%
2019/08/08	1	7.66	0	0.00	7.66	1	643	0.16%
2019/08/07	1	7.69	0	0.00	7.65	1	645	0.16%
2019/08/06	0	0.00	1	7.60	7.71	-1	650	-0.15%
2019/08/05	1	7.64	0	0.00	7.61	1	667	0.15%
2019/08/01	2	7.83	2	7.84	7.80	0	688	0.00%
2019/07/23	3	8.30	0	0.00	8.31	3	826	0.36%
2019/07/22	2	8.41	0	0.00	8.45	2	813	0.25%
2019/07/12	3	7.75	0	0.00	7.76	3	591	0.51%
2019/07/08	0	0.00	4	7.90	7.99	-4	536	-0.75%
2019/07/04	0	0.00	5	7.70	7.68	-5	525	-0.95%
2019/07/02	1	7.60	0	0.00	7.57	1	524	0.19%
2019/06/19	5	7.56	0	0.00	7.58	5	555	0.90%
2019/06/18	0	0.00	2	7.56	7.53	-2	558	-0.36%
2019/06/12	1	7.55	0	0.00	7.55	1	567	0.18%
2019/06/11	1	7.55	0	0.00	7.53	1	576	0.17%
2019/06/05	1	7.56	0	0.00	7.57	1	622	0.16%
2019/06/04	1	7.58	0	0.00	7.62	1	626	0.16%
2019/05/30	1	7.70	0	0.00	7.74	1	661	0.15%
2019/05/27	0	0.00	4	7.78	7.82	-4	709	-0.56%
2019/05/23	2	7.56	0	0.00	7.62	2	720	0.28%
2019/05/17	2	7.67	0	0.00	7.63	2	736	0.27%
2019/04/12	0	0.00	15	8.03	8.02	-15	551	-2.72%
2019/04/11	0	0.00	3	8.08	8.00	-3	553	-0.54%
2019/04/09	0	0.00	1	7.98	7.96	-1	547	-0.18%
2019/04/08	2	7.87	0	0.00	7.88	2	555	0.36%
2019/03/19	2	8.07	0	0.00	8.06	2	1,163	0.17%
2019/02/26	0	0.00	4	7.92	7.92	-4	1,771	-0.23%
2019/02/22	2	7.73	0	0.00	7.75	2	1,895	0.11%
2019/02/19	2	7.74	0	0.00	7.76	2	1,888	0.11%
2019/01/22	0	0.00	0.6	7.60	7.61	-0.6	1,912	-0.03%
2019/01/21	0	0.00	2	7.70	7.71	-2	1,910	-0.10%
2019/01/03	0	0.00	2	8.10	8.15	-2	1,968	-0.10%
2018/12/27	1	8.10	0	0.00	8.01	1	1,974	0.05%
2018/12/26	2	8.05	0	0.00	7.99	2	1,965	0.10%
2018/12/25	0	0.00	2	8.32	8.05	-2	1,959	-0.10%
2018/12/22	0	0.00	20	8.40	8.33	-20	1,936	-1.03%
2018/12/21	2	8.70	0	0.00	8.63	2	1,922	0.10%
2018/12/20	0	0.00	5	8.57	8.74	-5	1,905	-0.26%
2018/12/19	0	0.00	9	9.28	9.14	-9	1,875	-0.48%
2018/12/17	18	9.71	5	9.55	9.23	13	1,828	0.71%
2018/12/13	4	9.49	9	9.54	9.35	-5	1,640	-0.30%
2018/12/12	22	9.26	0	0.00	9.20	22	1,445	1.52%
2018/12/11	2	9.12	1	9.23	9.13	1	1,367	0.07%
2018/12/10	2	9.13	9	9.31	9.12	-7	1,272	-0.55%
2018/12/07	10	8.99	4	9.00	9.40	6	1,201	0.50%
2018/12/06	0	0.00	3	8.72	8.55	-3	1,071	-0.28%
2018/12/05	4	8.72	3	8.74	8.72	1	1,032	0.10%
2018/12/04	2	8.64	15	8.45	8.70	-13	930	-1.40%
2018/12/03	2	7.61	9	7.99	8.14	-7	813	-0.86%
2018/11/28	2	7.55	1	7.56	7.64	1	759	0.13%
2018/11/27	0	0.00	2	7.47	7.46	-2	728	-0.27%
2018/11/26	2	7.66	2	7.50	7.43	0	731	0.00%
2018/11/23	2	7.61	5	7.53	7.41	-3	725	-0.41%
2018/11/21	2	7.53	10	8.00	8.00	-8	680	-1.18%
2018/11/15	4	7.34	4	7.29	7.22	0	611	0.00%
2018/11/14	0	0.00	7	7.19	7.35	-7	596	-1.17%
2018/11/13	2	6.76	2	6.88	6.98	0	599	0.00%
2018/11/08	2	7.18	3	7.08	7.08	-1	665	-0.15%
2018/11/06	5	7.20	0	0.00	7.08	5	826	0.60%
2018/11/02	1	6.68	0	0.00	6.70	1	877	0.11%
2018/10/31	0	0.00	1	6.90	6.89	-1	889	-0.11%
2018/10/26	6	6.78	0	0.00	6.90	6	965	0.62%
2018/10/25	3	6.96	0	0.00	6.90	3	966	0.31%
2018/10/24	1	7.24	0.2	7.30	7.34	0.8	981	0.08%
2018/10/23	4	7.38	0	0.00	7.36	4	991	0.40%
2018/10/22	2	7.45	0	0.00	7.43	2	1,015	0.20%
2018/10/19	0	0.00	6	7.62	7.58	-6	1,104	-0.54%
2018/10/18	6	7.54	2	7.32	7.70	4	1,120	0.36%
2018/10/17	1	7.36	0	0.00	7.35	1	1,168	0.09%
2018/10/16	7	7.44	2	7.47	7.40	5	1,173	0.43%
2018/10/15	5	7.52	29	7.42	7.72	-24	1,164	-2.06%
2018/10/12	5	6.74	7	7.02	7.05	-2	1,135	-0.18%
2018/10/11	15	6.64	5	7.00	6.61	10	1,130	0.88%
2018/10/09	7	7.33	0	0.00	7.20	7	1,127	0.62%
2018/10/08	2	7.01	4	7.20	7.32	-2	1,122	-0.18%
2018/10/05	2	7.15	0	0.00	7.12	2	1,125	0.18%
2018/10/01	0	0.00	2	7.44	7.45	-2	1,165	-0.17%
2018/09/17	1	7.44	0	0.00	7.42	1	1,303	0.08%
2018/09/14	0	0.00	1	7.61	7.57	-1	1,342	-0.07%
2018/09/11	0	0.00	1	7.46	7.45	-1	1,594	-0.06%
2018/09/07	5	7.69	2	7.80	7.71	3	2,164	0.14%
2018/09/06	1	7.80	0	0.00	7.65	1	2,240	0.04%
2018/09/05	2	7.98	0	0.00	7.98	2	2,394	0.08%
2018/09/04	5	8.20	0	0.00	8.20	5	2,476	0.20%
2018/09/03	0	0.00	0.4	8.33	8.33	-0.4	2,483	-0.02%
2018/08/30	3	8.49	0	0.00	8.49	3	2,485	0.12%
2018/08/29	0	0.00	7.9	8.54	8.54	-7.9	2,488	-0.32%
2018/08/28	3	8.62	0	0.00	8.59	3	2,492	0.12%
2018/08/24	3	8.93	0	0.00	8.70	3	2,506	0.12%
2018/08/23	0	0.00	1	9.10	9.08	-1	2,506	-0.04%
2018/08/22	4	9.01	1	9.21	8.99	3	2,514	0.12%
2018/08/13	2	7.21	10	7.20	7.23	-8	2,608	-0.31%
2018/08/10	2	7.58	0	0.00	7.58	2	2,628	0.08%
2018/08/02	0	0.00	3	7.90	7.83	-3	2,517	-0.12%
2018/08/01	1	7.60	0	0.00	7.57	1	2,600	0.04%
2018/07/31	1	7.65	0	0.00	7.68	1	2,624	0.04%
2018/07/30	1	7.70	0	0.00	7.70	1	2,719	0.04%
2018/07/27	1	7.72	0	0.00	7.70	1	2,807	0.04%
2018/07/20	0	0.00	10	7.54	7.52	-10	3,204	-0.31%
2018/07/19	10	7.80	0	0.00	7.78	10	3,185	0.31%
2018/07/04	10	6.95	0	0.00	6.95	10	2,984	0.34%
2018/06/13	9	8.41	0	0.00	8.15	9	2,717	0.33%
2018/06/12	0	0.00	1	8.74	8.73	-1	2,662	-0.04%
2018/06/11	33	8.98	16	8.97	9.03	17	2,546	0.67%
2018/06/08	15	8.23	5	8.33	8.29	10	2,143	0.47%
2018/06/07	5	7.85	0	0.00	7.77	5	1,956	0.26%
2018/06/06	3	8.00	0	0.00	8.00	3	1,871	0.16%
2018/06/05	0	0.00	15	7.58	7.44	-15	1,700	-0.88%
2018/06/04	5	7.00	0	0.00	7.05	5	1,604	0.31%
2018/05/28	1	7.16	0	0.00	7.11	1	1,564	0.06%
2018/05/24	1	7.35	0	0.00	7.30	1	1,554	0.06%
2018/05/23	20	7.39	30	7.39	7.39	-10	1,561	-0.64%
2018/05/22	10	7.50	3	7.75	7.51	7	1,547	0.45%
2018/05/21	0	0.00	1	7.60	7.70	-1	1,519	-0.07%
2018/05/18	0	0.00	40	7.21	7.29	-40	1,432	-2.79%
2018/05/17	0	0.00	10	7.02	7.07	-10	1,394	-0.72%
2018/05/16	1	7.10	0	0.00	7.11	1	1,398	0.07%
2018/05/15	10	7.21	0	0.00	7.11	10	1,440	0.69%
2018/05/14	6	7.40	0	0.00	7.33	6	1,447	0.41%
2018/05/09	0	0.00	11	7.71	7.70	-11	1,343	-0.82%
2018/05/08	7	7.52	150	7.41	7.42	-143	1,219	-11.72%	大賣/鉅額交易
2018/05/07	38	7.78	6	7.95	7.70	32	1,183	2.70%
2018/05/04	75	7.65	1	7.61	7.47	74	1,082	6.84%
2018/05/03	110	7.31	5	7.20	7.92	105	986	10.65%	大買/鉅額交易
2018/05/02	9	7.31	0	0.00	7.20	9	805	1.12%
2018/04/30	2	7.57	9	7.42	7.63	-7	658	-1.06%
2018/04/27	0	0.00	2	6.94	6.94	-2	551	-0.36%
2018/04/26	0	0.00	5	6.31	6.31	-5	491	-1.02%
2018/04/25	2	6.21	0	0.00	6.18	2	486	0.41%
2018/03/06	1	6.28	0	0.00	6.32	1	358	0.28%
2018/02/26	1	6.50	0	0.00	6.48	1	347	0.29%
2018/02/23	1	6.50	5	6.52	6.55	-4	350	-1.14%
2018/02/22	1	6.48	0	0.00	6.48	1	337	0.30%
2018/02/21	1	6.35	0	0.00	6.32	1	335	0.30%
2018/02/07	5	5.75	5	6.00	5.81	0	345	0.00%
2018/02/06	7	6.41	0	0.00	6.32	7	309	2.26%
2018/02/02	1	7.03	0	0.00	7.07	1	292	0.34%
2018/01/24	5	7.10	0	0.00	7.13	5	314	1.59%
2018/01/23	1	7.08	0	0.00	7.09	1	313	0.32%
2018/01/04	5	7.25	0	0.00	7.23	5	305	1.64%