正德 (2641)-國票-天祥券商分點個股進出

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(已收盤)

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	14	24.00	18	24.41	23.55	-4	8,019	-0.05%
2024/05/30	11	23.73	5	23.64	23.40	6	7,437	0.08%
2024/05/29	5	23.59	21	23.42	23.25	-16	7,153	-0.22%
2024/05/28	36	23.51	15	23.07	23.40	21	6,660	0.32%
2024/05/27	1	21.80	3	22.00	22.10	-2	5,913	-0.03%
2024/05/23	0	0.00	3	20.58	20.55	-3	5,732	-0.05%
2024/05/21	0	0.00	1	20.70	20.70	-1	5,776	-0.02%
2024/05/20	4	21.31	1	21.10	21.10	3	5,843	0.05%
2024/05/16	3	21.43	4	21.85	21.90	-1	5,806	-0.02%
2024/05/15	1	21.30	6	21.30	21.40	-5	5,701	-0.09%
2024/05/14	6	22.05	0	22.15	21.85	6	5,556	0.11%
2024/05/13	34	22.31	42	22.28	22.05	-8	5,297	-0.15%
2024/05/10	22.1	21.92	14	21.80	22.05	8.1	4,686	0.17%
2024/05/09	2	21.10	8	21.14	21.10	-6	4,273	-0.14%
2024/05/08	34	21.68	36	21.55	20.65	-2	4,112	-0.05%
2024/05/07	1	20.65	0	0.00	20.75	1	3,578	0.03%
2024/05/06	1	20.25	1	20.50	20.25	0	3,489	0.00%
2024/05/03	1	20.50	0	0.00	20.45	1	3,476	0.03%
2024/05/02	0	0.00	5.1	20.70	20.45	-5.1	3,462	-0.15%
2024/04/30	2	20.00	0	0.00	19.95	2	3,371	0.06%
2024/04/29	4.1	20.51	13	20.63	20.25	-8.9	3,376	-0.26%
2024/04/26	2	20.25	2	20.20	20.15	0	3,322	0.00%
2024/04/24	1	19.70	1	19.95	19.90	0	3,306	0.00%
2024/04/23	2	20.05	0	0.00	19.85	2	3,329	0.06%
2024/04/22	0	19.88	10	20.45	19.75	-10	3,347	-0.30%
2024/04/19	0	0.00	0	20.00	19.90	0	3,289	0.00%
2024/04/18	0	0.00	7	19.51	19.60	-7	3,218	-0.22%
2024/04/17	1	19.65	0	0.00	19.65	1	3,250	0.03%
2024/04/16	5	19.85	1	20.00	19.45	4	3,365	0.12%
2024/04/15	2	20.30	1	20.10	20.15	1	3,481	0.03%
2024/04/12	5	19.95	0	0.00	20.10	5	3,549	0.14%
2024/04/11	1	19.85	1.2	19.97	19.80	-0.2	3,776	-0.01%
2024/04/10	1	19.55	0	0.00	19.65	1	4,351	0.02%
2024/04/09	1	19.70	0	0.00	19.50	1	4,584	0.02%
2024/04/03	0.1	19.15	0	0.00	19.00	0.1	4,768	0.00%
2024/04/02	10.1	19.30	0	0.00	19.20	10.1	4,798	0.21%
2024/04/01	0.1	19.70	0	0.00	19.60	0.1	4,863	0.00%
2024/03/28	1	19.80	0	0.00	19.80	1	5,149	0.02%
2024/03/26	6.1	20.27	0	0.00	19.85	6.1	5,781	0.10%
2024/03/25	11	20.62	0	0.00	20.45	11	5,801	0.19%
2024/03/22	3	20.45	11	20.51	20.65	-8	5,877	-0.14%
2024/03/19	0	0.00	15.2	21.07	21.05	-15.2	6,302	-0.24%
2024/03/15	2	19.90	2	19.75	19.70	0	6,486	0.00%
2024/03/14	10.4	20.39	0	0.00	20.30	10.4	6,616	0.16%
2024/03/13	4	20.34	0	0.00	20.30	4	6,903	0.06%
2024/03/12	0	0.00	5	20.65	20.80	-5	7,241	-0.07%
2024/03/08	6	20.10	1	20.50	20.10	5	9,505	0.05%
2024/03/07	2	20.40	2	20.45	20.35	0	9,975	0.00%
2024/03/06	0	0.00	1	21.00	20.90	-1	10,502	-0.01%
2024/03/04	2	21.15	6	21.00	21.15	-4	10,542	-0.04%
2024/03/01	0	0.00	1	20.75	20.80	-1	10,817	-0.01%
2024/02/27	0	0.00	2	20.30	20.30	-2	10,804	-0.02%
2024/02/26	0	0.00	0.1	20.65	20.70	-0.1	10,769	0.00%
2024/02/23	3	20.50	2	20.30	20.40	1	10,741	0.01%
2024/02/22	1	20.35	3.3	20.47	20.60	-2.3	10,716	-0.02%
2024/02/21	4	20.65	6	20.64	20.65	-2	10,666	-0.02%
2024/02/20	1	20.25	11	20.10	20.20	-10	10,585	-0.09%
2024/02/19	0	0.00	2	19.73	19.75	-2	10,538	-0.02%
2024/02/05	12	18.82	1	18.95	18.90	11	10,490	0.10%
2024/02/02	3	19.20	0	0.00	19.10	3	10,479	0.03%
2024/02/01	2	19.35	0	0.00	19.55	2	10,470	0.02%
2024/01/31	3	19.43	2	19.20	19.25	1	10,442	0.01%
2024/01/30	2.5	19.84	0	0.00	19.60	2.5	10,407	0.02%
2024/01/29	1	19.90	0	0.00	20.05	1	10,376	0.01%
2024/01/25	0.6	20.15	0	0.00	20.05	0.6	10,347	0.01%
2024/01/24	1	20.65	5	20.49	20.35	-4	10,324	-0.04%
2024/01/18	0	0.00	1	20.30	20.30	-1	10,210	-0.01%
2024/01/17	4	20.00	2	19.98	20.05	2	10,185	0.02%
2024/01/15	0	0.00	2	21.00	20.70	-2	10,114	-0.02%
2024/01/12	3.8	20.54	2	20.60	20.50	1.8	10,090	0.02%
2024/01/10	0.1	20.30	3	20.40	20.20	-2.9	10,106	-0.03%
2024/01/09	0.3	20.80	10	20.90	20.90	-9.7	9,992	-0.10%
2024/01/04	38	22.43	43	22.46	22.10	-5	9,533	-0.05%
2024/01/03	0	0.00	1	21.80	21.85	-1	8,980	-0.01%
2024/01/02	3	21.63	2	21.75	21.35	1	8,884	0.01%
2023/12/29	0	0.00	1	21.10	21.10	-1	8,712	-0.01%
2023/12/27	4	21.45	5	21.32	21.35	-1	8,633	-0.01%
2023/12/26	8	21.11	14	21.22	21.40	-6	8,569	-0.07%
2023/12/25	5.5	21.27	5	20.70	20.75	0.5	8,512	0.01%
2023/12/22	18	21.87	4	21.73	21.70	14	8,419	0.17%
2023/12/21	43	22.15	46	22.01	22.05	-3	8,244	-0.04%
2023/12/19	4	20.80	4	20.85	20.90	0	7,959	0.00%
2023/12/18	13	21.45	8	21.11	21.15	5	8,042	0.06%
2023/12/15	7	20.91	3	20.80	20.70	4	8,243	0.05%
2023/12/14	4	20.65	0.2	20.75	20.75	3.8	8,290	0.05%
2023/12/13	6	21.77	5	21.93	21.60	1	8,142	0.01%
2023/12/12	7	21.79	2	21.45	21.50	5	8,381	0.06%
2023/12/11	1	21.80	18	21.88	21.90	-17	8,306	-0.20%
2023/12/08	17	22.00	16	22.01	21.75	1	8,115	0.01%
2023/12/07	8	22.14	1	22.35	22.15	7	7,802	0.09%
2023/12/06	15	23.05	8	22.73	22.90	7	7,432	0.09%
2023/12/05	27	23.54	34	23.52	23.00	-7	6,875	-0.10%
2023/12/04	17	21.76	18	22.07	22.10	-1	5,151	-0.02%
2023/12/01	9	18.95	17	19.48	20.10	-8	4,608	-0.17%
2023/11/29	0	18.28	1	18.25	18.15	-1	3,949	-0.03%
2023/11/28	47	18.71	42	18.88	18.45	5	3,888	0.13%
2023/11/27	1	18.25	2	17.93	17.75	-1	3,564	-0.03%
2023/11/17	1	17.40	0	0.00	17.55	1	3,483	0.03%
2023/11/16	0	0.00	3	17.20	17.30	-3	3,469	-0.09%
2023/11/15	0	0.00	2	16.90	16.90	-2	3,480	-0.06%
2023/11/10	1	16.55	0	0.00	16.60	1	3,597	0.03%
2023/11/09	1	16.50	0	0.00	16.45	1	3,573	0.03%
2023/11/03	1	16.30	1	16.25	16.30	0	3,552	0.00%
2023/10/30	2	16.25	2	16.05	16.20	0	3,516	0.00%
2023/10/27	2	16.48	1	16.35	16.35	1	3,501	0.03%
2023/10/19	3	17.05	0	17.00	17.15	3	3,475	0.09%
2023/10/18	0	0.00	0	16.40	16.45	0	3,383	0.00%
2023/10/17	0	0.00	7	16.40	16.30	-7	3,358	-0.21%
2023/10/16	0	0.00	0.1	16.75	16.70	-0.1	3,337	0.00%
2023/10/12	2	17.20	0	0.00	17.45	2	3,289	0.06%
2023/10/11	0	0.00	2	17.88	17.35	-2	3,285	-0.06%
2023/10/06	10	17.79	11	17.75	17.75	-1	3,249	-0.03%
2023/10/05	4	17.09	1	17.20	17.05	3	3,127	0.10%
2023/10/04	0.1	17.12	0	0.00	17.00	0.1	3,117	0.00%
2023/10/02	1	17.10	16	17.10	17.20	-15	3,099	-0.48%
2023/09/28	3	17.93	2	17.70	17.60	1	3,061	0.03%
2023/09/27	3	17.72	2	17.83	17.70	1	3,021	0.03%
2023/09/25	17	17.60	35	17.49	17.50	-18	2,995	-0.60%
2023/09/22	35.1	17.69	21	17.69	17.80	14.1	2,953	0.48%
2023/09/21	7	18.18	31	18.15	18.20	-24	2,788	-0.86%
2023/09/20	8	18.35	55.4	18.20	18.25	-47.4	2,606	-1.82%
2023/09/19	16	17.53	37	17.57	17.40	-21	2,207	-0.95%
2023/09/18	11	17.22	3	17.12	17.15	8	2,067	0.39%
2023/09/15	41	17.22	86	16.96	17.25	-45	1,984	-2.27%
2023/09/14	32	16.42	40	16.37	16.25	-8	1,588	-0.50%
2023/09/13	2	15.35	0	0.00	15.45	2	1,465	0.14%
2023/09/12	12	15.25	10.2	15.30	15.25	1.8	1,480	0.12%
2023/09/11	14	15.33	0	0.00	15.25	14	1,486	0.94%
2023/09/08	21	15.64	4	15.65	15.40	17	1,492	1.14%
2023/09/07	0	0.00	15.6	15.42	15.35	-15.6	1,479	-1.05%
2023/09/06	10	15.60	0	0.00	15.55	10	1,420	0.70%
2023/09/04	11	15.75	1	15.85	15.85	10	1,444	0.69%
2023/09/01	0	0.00	3	15.75	15.65	-3	1,441	-0.21%
2023/08/31	0	0.00	7	15.65	15.70	-7	1,443	-0.48%
2023/08/30	1	15.40	0	0.00	15.40	1	1,423	0.07%
2023/08/29	15	15.22	5	15.35	15.40	10	1,416	0.71%
2023/08/28	0	0.00	8	15.20	15.10	-8	1,410	-0.57%
2023/08/25	10	15.35	4	15.40	15.30	6	1,401	0.43%
2023/08/23	5	16.10	19	15.75	15.70	-14	1,366	-1.02%
2023/08/22	10	16.08	1	16.15	15.90	9	1,351	0.67%
2023/08/21	5	16.35	1	16.65	16.30	4	1,332	0.30%
2023/08/18	15	16.71	11	16.94	16.85	4	1,276	0.31%
2023/08/14	10	15.40	0	0.00	15.25	10	1,137	0.88%
2023/08/11	0	0.00	5	15.85	15.80	-5	1,138	-0.44%
2023/08/10	1	16.15	16	16.08	16.00	-15	1,133	-1.32%
2023/08/09	10	16.25	10	16.34	16.25	0	1,125	0.00%
2023/08/08	20	16.45	0	0.00	16.40	20	1,134	1.76%
2023/08/07	10	16.35	0	0.00	16.50	10	1,147	0.87%
2023/08/04	1	16.50	0	0.00	16.50	1	1,151	0.09%
2023/08/02	10	16.48	0	0.00	16.40	10	1,163	0.86%
2023/08/01	10	16.55	0	0.00	16.65	10	1,163	0.86%
2023/07/31	30	16.58	0	0.00	16.45	30	1,168	2.57%
2023/07/28	21	16.94	1	16.80	16.75	20	1,160	1.72%
2023/07/27	10	16.48	2	16.55	16.60	8	1,138	0.70%
2023/07/26	13	16.14	1	16.10	16.05	12	1,137	1.06%
2023/07/18	0	0.00	1	16.35	16.35	-1	1,213	-0.08%
2023/07/10	11	17.36	1	17.35	17.40	10	1,261	0.79%
2023/07/04	5	18.33	1	18.20	18.20	4	1,366	0.29%
2023/07/03	3	18.05	0	0.00	18.10	3	1,364	0.22%
2023/06/29	0	0.00	1	17.45	17.40	-1	1,328	-0.08%
2023/06/01	0	0.00	1	17.65	17.60	-1	3,253	-0.03%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/25	0	0.00	1	18.00	17.95	-1	4,944	-0.02%
2023/05/22	0	0.00	1	18.40	18.55	-1	5,020	-0.02%
2023/05/15	0	0.00	1	18.10	18.10	-1	5,055	-0.02%
2023/05/12	1	18.10	1	18.10	18.15	0	5,067	0.00%
2023/05/11	1	18.40	0	0.00	18.20	1	5,064	0.02%
2023/05/10	1	18.50	2	18.63	18.70	-1	5,063	-0.02%
2023/05/02	1	18.70	10	18.82	18.95	-9	5,119	-0.18%
2023/04/26	1	17.90	1	17.95	18.30	0	5,099	0.00%
2023/04/25	3	18.60	4	18.69	18.30	-1	5,092	-0.02%
2023/04/24	3	18.70	11	18.75	18.75	-8	5,089	-0.16%
2023/04/21	2	18.80	0	0.00	18.85	2	5,099	0.04%
2023/04/20	0	0.00	1	19.60	19.40	-1	5,081	-0.02%
2023/04/19	0	0.00	10	19.50	19.50	-10	5,073	-0.20%
2023/04/12	0	0.00	1	20.05	19.95	-1	5,070	-0.02%
2023/04/11	2	20.10	0	0.00	20.10	2	5,081	0.04%
2023/04/10	1	20.15	0	0.00	20.15	1	5,098	0.02%
2023/04/07	1	20.20	0	0.00	20.40	1	5,159	0.02%
2023/03/29	0	0.00	3	20.92	20.80	-3	6,237	-0.05%
2023/03/27	0	0.00	1	20.90	21.15	-1	6,375	-0.02%
2023/03/23	8	21.04	2	21.20	20.90	6	6,468	0.09%
2023/03/21	0	0.00	1	21.50	21.55	-1	6,383	-0.02%
2023/03/20	0	0.00	4	21.65	21.55	-4	6,354	-0.06%
2023/03/17	7	21.81	11	21.60	21.60	-4	6,332	-0.06%
2023/03/16	1	21.65	8	21.56	21.35	-7	6,262	-0.11%
2023/03/15	10	21.73	3	21.85	21.50	7	6,172	0.11%
2023/03/14	3	21.70	0	0.00	21.75	3	6,067	0.05%
2023/03/13	6	21.64	20	21.58	21.70	-14	5,981	-0.23%
2023/03/10	26	22.49	6	22.40	22.10	20	5,862	0.34%
2023/03/09	12	21.93	34	21.96	22.05	-22	5,560	-0.40%
2023/03/08	22	21.89	2	21.58	21.70	20	5,363	0.37%
2023/03/07	13	21.68	10	21.57	21.75	3	5,284	0.06%
2023/03/06	13	21.60	37	21.51	21.65	-24	5,180	-0.46%
2023/03/03	8	20.84	12	20.90	21.05	-4	4,936	-0.08%
2023/03/02	13	20.69	7	20.80	20.80	6	4,655	0.13%
2023/03/01	28	20.26	18	19.84	20.20	10	4,290	0.23%
2023/02/24	37	19.80	38.5	19.69	19.75	-1.5	3,972	-0.04%
2023/02/23	29.3	18.87	19	18.64	18.80	10.3	3,507	0.29%
2023/02/22	3	18.17	10	18.25	18.05	-7	3,349	-0.21%
2023/02/21	31	18.03	2	17.98	18.05	29	3,325	0.87%
2023/02/20	0.1	17.60	0	0.00	17.60	0.1	3,376	0.00%
2023/02/16	0.1	17.70	0	0.00	17.50	0.1	3,481	0.00%
2023/02/13	1	17.40	0	0.00	17.30	1	3,627	0.03%
2023/02/06	0.4	18.45	0	0.00	18.10	0.4	3,914	0.01%
2023/02/03	5	18.53	2	18.30	18.30	3	3,914	0.08%
2023/02/02	3	18.40	0	0.00	18.40	3	3,892	0.08%
2023/02/01	0	0.00	0.1	18.35	18.20	-0.1	3,878	0.00%
2023/01/30	1	17.90	0	0.00	18.05	1	3,881	0.03%
2023/01/16	0.1	17.60	0	0.00	17.60	0.1	3,896	0.00%
2023/01/13	0	0.00	10	17.93	17.75	-10	3,905	-0.26%
2023/01/12	1	18.00	25	17.98	17.85	-24	3,916	-0.61%
2023/01/11	0	0.00	5	17.95	18.05	-5	3,913	-0.13%
2023/01/09	0	0.00	0	18.05	18.00	0	3,932	0.00%
2023/01/04	10	18.15	0	0.00	18.10	10	3,991	0.25%
2022/12/29	4	18.64	1	18.50	18.55	3	4,018	0.07%
2022/12/28	6	18.65	4	18.71	18.60	2	4,040	0.05%
2022/12/27	10	19.09	56	18.98	19.00	-46	4,072	-1.13%
2022/12/26	12	19.59	6	19.55	19.25	6	4,017	0.15%
2022/12/23	52	19.95	129	20.07	20.10	-77	3,879	-1.98%	大賣/
2022/12/22	129	19.89	132	20.58	20.00	-3	3,675	-0.08%	大買/大賣/
2022/12/21	127	18.79	41.4	18.63	18.85	85.6	3,074	2.78%	大買/
2022/12/20	53	18.40	3	18.15	18.05	50	2,964	1.69%
2022/12/19	2	18.00	0	0.00	17.95	2	2,892	0.07%
2022/12/16	0	0.00	0	18.55	18.20	0	2,863	0.00%
2022/12/15	0	0.00	2	18.10	17.95	-2	2,802	-0.07%
2022/12/14	4	17.55	1	17.60	17.50	3	2,853	0.11%
2022/12/09	1	17.95	1	18.00	18.15	0	2,888	0.00%
2022/12/05	0	0.00	1	18.40	18.35	-1	3,060	-0.03%
2022/12/01	0	0.00	1	18.60	18.45	-1	3,063	-0.03%
2022/11/25	0	0.00	1	18.15	18.10	-1	3,175	-0.03%
2022/11/16	1	18.30	6	18.13	17.90	-5	3,076	-0.16%
2022/11/15	1	17.70	3	17.82	17.85	-2	3,021	-0.07%
2022/11/14	3	17.67	2	17.88	17.80	1	3,031	0.03%
2022/11/11	1	17.45	1	18.05	17.35	0	3,064	0.00%
2022/11/10	1	17.45	2	17.55	17.40	-1	3,050	-0.03%
2022/11/09	1	17.40	1	17.25	17.60	0	3,042	0.00%
2022/11/08	8	17.46	6	17.54	17.50	2	3,046	0.07%
2022/11/07	0	0.00	1	16.50	16.50	-1	2,935	-0.03%
2022/11/04	1	14.75	1	15.00	15.00	0	2,991	0.00%
2022/11/02	1	14.90	0	0.00	14.80	1	3,047	0.03%
2022/11/01	0	0.00	14.1	14.50	14.50	-14.1	3,050	-0.46%
2022/10/26	0	14.90	0	0.00	14.75	0	3,088	0.00%
2022/10/24	0	0.00	0	15.10	15.05	0	3,133	0.00%
2022/10/21	0	15.10	0	0.00	14.60	0	3,129	0.00%
2022/10/20	0	14.85	0	0.00	15.00	0	3,141	0.00%
2022/10/19	1	15.60	10	15.65	15.50	-9	3,139	-0.29%
2022/10/17	0	0.00	2	15.05	15.15	-2	3,188	-0.06%
2022/10/13	11	15.18	0	0.00	14.55	11	3,363	0.33%
2022/10/11	1	16.80	0	0.00	16.50	1	3,391	0.03%
2022/10/07	0	0.00	1	17.60	17.60	-1	3,382	-0.03%
2022/10/06	0	0.00	0	17.15	17.25	0	3,372	0.00%
2022/10/05	2	17.15	1	17.15	16.90	1	3,360	0.03%
2022/10/03	1	15.70	1	15.95	16.05	0	3,326	0.00%
2022/09/30	0	15.55	0	0.00	15.65	0	3,322	0.00%
2022/09/29	2	16.25	0	0.00	15.60	2	3,303	0.06%
2022/09/27	2.4	17.48	0	0.00	17.60	2.4	3,261	0.07%
2022/09/26	2	17.88	0	0.00	17.55	2	3,292	0.06%
2022/09/23	2	18.55	0	0.00	18.40	2	3,303	0.06%
2022/09/22	1	18.50	0	0.00	18.40	1	3,301	0.03%
2022/09/21	0	0.00	4	18.67	18.50	-4	3,271	-0.12%
2022/09/20	0	0.00	1	18.40	18.05	-1	3,239	-0.03%
2022/09/19	1	18.15	0	0.00	18.05	1	3,312	0.03%
2022/09/16	1	18.70	3	18.77	18.95	-2	3,334	-0.06%
2022/09/15	2	18.93	18.1	18.91	18.65	-16.1	3,356	-0.48%
2022/09/14	3	18.33	1	18.25	18.35	2	3,301	0.06%
2022/09/13	0	18.35	4	18.25	18.20	-4	3,287	-0.12%
2022/09/12	2.2	18.41	1	18.55	18.30	1.2	3,354	0.04%
2022/09/08	2.2	18.17	0	0.00	18.15	2.2	3,353	0.06%
2022/09/07	0	0.00	1	18.05	18.10	-1	3,390	-0.03%
2022/09/06	2	18.30	402	18.26	18.25	-400	3,390	-11.80%	大賣/鉅額交易
2022/09/01	7	19.35	0	0.00	19.30	7	3,260	0.21%
2022/08/29	0	19.95	0	0.00	19.75	0	3,462	0.00%
2022/08/26	1	20.30	0	0.00	20.45	1	3,665	0.03%
2022/08/25	0	20.25	5	20.32	20.20	-5	3,735	-0.13%
2022/08/24	0	0.00	1	20.50	20.20	-1	3,797	-0.03%
2022/08/18	1	21.65	1	21.75	21.60	0	4,197	0.00%
2022/08/17	1	21.35	1	21.40	21.30	0	4,486	0.00%
2022/08/16	1	21.10	0	0.00	21.00	1	5,185	0.02%
2022/08/15	1	21.15	10	21.13	21.40	-9	5,704	-0.16%
2022/08/12	6	20.94	0	0.00	21.00	6	5,737	0.10%
2022/08/11	3	21.32	0	0.00	21.10	3	5,705	0.05%
2022/08/10	1	22.25	3	22.28	22.25	-2	5,615	-0.04%
2022/08/09	2	21.75	1	21.70	21.70	1	5,630	0.02%
2022/08/08	0	0.00	2	21.40	21.45	-2	5,819	-0.03%
2022/08/05	1	21.05	1	21.10	21.15	0	5,949	0.00%
2022/08/04	1	20.55	0	0.00	20.65	1	6,032	0.02%
2022/08/03	0	20.55	5	20.85	20.70	-5	6,153	-0.08%
2022/08/01	1	21.40	0	21.30	21.45	1	6,823	0.01%
2022/07/29	0	0.00	1	21.20	21.20	-1	6,887	-0.01%
2022/07/28	1	20.80	1	21.35	21.00	0	6,925	0.00%
2022/07/27	0	0.00	10	21.00	21.00	-10	7,057	-0.14%
2022/07/26	0	0.00	10	20.55	20.55	-10	7,094	-0.14%
2022/07/25	1	21.05	15	20.85	20.85	-14	7,224	-0.19%
2022/07/22	1	21.10	1	21.40	21.30	0	7,252	0.00%
2022/07/21	33	21.43	6	21.44	21.45	27	7,275	0.37%
2022/07/20	2	20.73	2	20.70	20.55	0	7,172	0.00%
2022/07/19	6	20.82	10	20.86	20.75	-4	7,213	-0.06%
2022/07/18	2	20.30	1	20.35	20.30	1	7,394	0.01%
2022/07/15	1	19.80	0	0.00	19.85	1	7,874	0.01%
2022/07/13	1	20.25	0	0.00	19.90	1	8,516	0.01%
2022/07/12	0	19.55	0	0.00	19.50	0	8,568	0.00%
2022/07/11	14	20.59	3	20.75	20.75	11	8,775	0.13%
2022/07/08	6	20.28	7	20.32	20.25	-1	8,746	-0.01%
2022/07/07	1	19.00	0	19.55	19.60	1	8,715	0.01%
2022/07/06	11	19.56	1	19.95	19.25	10	8,701	0.11%
2022/07/05	2	19.68	0	19.50	19.80	2	8,673	0.02%
2022/07/04	1	18.75	1	19.25	18.95	0	8,633	0.00%
2022/07/01	1	19.00	0	0.00	18.35	1	8,597	0.01%
2022/06/30	0	20.70	7	20.43	20.35	-7	8,528	-0.08%
2022/06/29	2	21.15	0	0.00	21.15	2	8,509	0.02%
2022/06/28	2	21.90	6	22.04	22.05	-4	8,488	-0.05%
2022/06/27	10	22.12	8	22.36	22.65	2	8,445	0.02%
2022/06/24	1	21.55	0	0.00	21.10	1	8,368	0.01%
2022/06/21	4	22.35	1	22.50	22.60	3	8,228	0.04%
2022/06/20	1	22.75	65	22.71	21.85	-64	8,209	-0.78%
2022/06/17	3	24.73	0	0.00	24.50	3	8,150	0.04%
2022/06/16	1	25.00	0	0.00	24.70	1	8,116	0.01%
2022/06/15	0	26.05	0	0.00	25.80	0	8,090	0.00%
2022/06/14	1	25.50	0	0.00	26.20	1	8,101	0.01%
2022/06/13	0	0.00	1	26.40	26.20	-1	8,125	-0.01%
2022/06/10	4	26.95	1	26.75	27.10	3	8,179	0.04%
2022/06/09	1	27.25	1	27.40	27.25	0	8,272	0.00%
2022/06/08	12	28.38	0	0.00	28.20	12	8,387	0.14%
2022/06/07	0	0.00	5	27.95	27.95	-5	8,951	-0.06%
2022/06/06	17	28.21	18	28.79	27.85	-1	9,080	-0.01%
2022/06/02	1	28.35	12	28.18	28.10	-11	8,915	-0.12%
2022/06/01	1	28.00	11	27.83	27.80	-10	8,917	-0.11%
2022/05/31	18	27.63	1	27.60	27.60	17	8,966	0.19%
2022/05/30	16	27.87	3	27.85	27.85	13	8,944	0.15%
2022/05/27	11.6	27.91	10	27.95	27.95	1.6	8,946	0.02%
2022/05/26	19	27.70	0	28.50	27.55	19	8,873	0.21%
2022/05/25	23.4	28.32	1	28.60	28.10	22.4	8,844	0.25%
2022/05/24	22	29.47	19	29.03	27.95	3	8,682	0.03%
2022/05/23	7	27.79	25	28.78	29.20	-18	8,198	-0.22%
2022/05/20	0	0.00	1	27.60	26.55	-1	7,780	-0.01%
2022/05/19	2	26.43	0	0.00	26.50	2	8,350	0.02%
2022/05/18	3	27.40	2	27.10	27.10	1	8,610	0.01%
2022/05/17	2	27.50	36	27.13	27.00	-34	8,591	-0.40%
2022/05/16	7	27.64	2	27.83	27.85	5	8,537	0.06%
2022/05/13	35	28.10	1	28.00	27.90	34	8,370	0.41%
2022/05/12	2	26.80	1	28.10	26.40	1	8,236	0.01%
2022/05/11	1	27.30	0	0.00	27.60	1	8,146	0.01%
2022/05/10	0	0.00	1	28.10	28.30	-1	8,051	-0.01%
2022/05/09	0	0.00	2	28.35	27.50	-2	7,716	-0.03%
2022/05/06	0	0.00	7	27.21	27.25	-7	7,472	-0.09%
2022/05/05	0	0.00	2	26.80	26.85	-2	7,419	-0.03%
2022/05/04	31	27.58	33	27.24	26.65	-2	7,360	-0.03%
2022/05/03	2	26.85	2	26.90	26.25	0	7,223	0.00%
2022/04/29	4	26.61	5	26.63	26.60	-1	7,176	-0.01%
2022/04/28	5	26.03	1	25.40	25.40	4	7,045	0.06%
2022/04/27	3	25.63	2	25.70	25.70	1	7,001	0.01%
2022/04/26	2	26.33	1	25.60	25.25	1	6,929	0.01%
2022/04/25	2	26.90	1	26.95	26.15	1	6,858	0.01%
2022/04/22	14	27.89	6	27.89	27.90	8	6,767	0.12%
2022/04/21	15	28.18	16	28.00	27.50	-1	6,514	-0.02%
2022/04/20	3	27.68	45	28.21	27.25	-42	6,020	-0.70%
2022/04/19	12	26.84	9	26.62	26.00	3	5,455	0.05%
2022/04/18	6	26.25	106	25.93	26.00	-100	5,365	-1.86%	大賣/
2022/04/15	105	27.20	9	27.03	26.65	96	5,301	1.81%	大買/
2022/04/14	0	0.00	1	25.50	25.35	-1	5,080	-0.02%
2022/04/13	18	25.12	0	0.00	25.20	18	5,070	0.35%
2022/04/12	3	24.73	0	0.00	24.65	3	5,074	0.06%
2022/04/08	0	0.00	3	25.25	25.20	-3	5,085	-0.06%
2022/04/07	0	0.00	0	25.25	24.70	0	5,089	0.00%
2022/04/06	3	25.10	0	0.00	25.10	3	5,092	0.06%
2022/04/01	6	25.48	11	25.44	25.45	-5	5,125	-0.10%
2022/03/31	0	25.15	0	0.00	25.00	0	5,132	0.00%
2022/03/29	0	25.45	0	0.00	25.30	0	5,158	0.00%
2022/03/25	1	25.35	0	0.00	25.10	1	5,252	0.02%
2022/03/24	0	0.00	0	25.60	25.60	0	5,269	0.00%
2022/03/23	0	25.90	0	0.00	25.75	0	5,429	0.00%
2022/03/22	3	25.80	0	0.00	25.70	3	5,475	0.05%
2022/03/18	0	26.00	3	25.80	25.85	-3	5,585	-0.05%
2022/03/17	0	0.00	4	26.16	26.25	-4	5,616	-0.07%
2022/03/16	6	26.68	1	26.10	25.75	5	5,666	0.09%
2022/03/15	10	26.99	5	26.51	26.40	5	5,739	0.09%
2022/03/14	13	27.69	6	28.13	27.40	7	6,009	0.12%
2022/03/11	11	27.76	7	27.89	27.75	4	6,107	0.07%
2022/03/10	122	28.11	116	28.35	27.45	6	6,342	0.09%	大買/大賣/
2022/03/09	42	26.27	44	26.33	26.85	-2	6,248	-0.03%
2022/03/08	1	25.65	0	0.00	24.45	1	6,561	0.02%
2022/03/07	7	26.88	5	26.73	26.15	2	6,698	0.03%
2022/03/04	4	26.76	35	27.24	26.80	-31	6,676	-0.46%
2022/03/03	1	26.85	2	27.15	26.90	-1	6,587	-0.02%
2022/03/02	54	27.28	55	27.40	26.65	-1	6,562	-0.02%
2022/03/01	4	26.78	1	26.65	26.75	3	6,521	0.05%
2022/02/25	15	27.06	6	27.30	26.45	9	6,516	0.14%
2022/02/24	83	27.22	55	27.38	25.95	28	6,378	0.44%
2022/02/23	52	27.48	54	27.41	26.80	-2	6,187	-0.03%
2022/02/22	3	25.80	1	26.15	25.55	2	5,976	0.03%
2022/02/21	10	28.28	9	28.29	27.10	1	5,867	0.02%
2022/02/18	34	25.84	33	26.11	27.40	1	5,266	0.02%
2022/02/17	4	25.13	4	25.20	24.95	0	5,037	0.00%
2022/02/16	1	25.00	20	25.05	24.95	-19	5,052	-0.38%
2022/02/15	1	24.70	2	24.90	24.60	-1	5,092	-0.02%
2022/02/14	2	24.70	4	24.75	24.15	-2	5,127	-0.04%
2022/02/11	0	0.00	1	24.90	24.65	-1	5,155	-0.02%
2022/02/10	7	25.13	2	25.00	24.70	5	5,257	0.10%
2022/02/08	7	24.66	13	24.84	24.60	-6	5,335	-0.11%
2022/02/07	13	23.72	0	0.00	24.25	13	5,404	0.24%
2022/01/25	1	22.20	0	0.00	22.00	1	5,778	0.02%
2022/01/18	0	0.00	0	24.15	24.20	0	6,226	0.00%
2022/01/17	20	24.00	0	0.00	24.30	20	6,337	0.32%
2022/01/12	1	24.50	0	0.00	24.45	1	6,557	0.02%
2022/01/06	0	0.00	1	26.05	25.95	-1	6,900	-0.01%
2022/01/04	0	0.00	1	26.05	26.25	-1	7,077	-0.01%
2022/01/03	0	0.00	1	25.95	26.00	-1	7,288	-0.01%
2021/12/27	0	0.00	1	26.55	26.55	-1	7,914	-0.01%
2021/12/24	0	0.00	2	27.15	26.85	-2	8,147	-0.02%
2021/12/23	1	27.40	0	0.00	27.05	1	8,444	0.01%
2021/12/22	1	27.50	1	27.80	27.20	0	8,728	0.00%
2021/12/21	2	27.25	1	27.30	27.70	1	8,795	0.01%
2021/12/17	1	27.30	4	27.85	27.30	-3	9,031	-0.03%
2021/12/16	2	27.40	0	0.00	27.00	2	9,003	0.02%
2021/12/15	2	27.10	2	27.20	27.45	0	9,032	0.00%
2021/12/14	3	26.90	1	26.50	26.40	2	9,131	0.02%
2021/12/13	2	27.50	3	27.77	27.55	-1	9,190	-0.01%
2021/12/10	1	28.10	8	27.97	27.70	-7	9,365	-0.07%
2021/12/09	2	28.80	4	28.39	28.55	-2	9,744	-0.02%
2021/12/08	15	29.35	12	29.58	28.70	3	10,493	0.03%
2021/12/07	3	28.10	5	28.45	28.60	-2	10,467	-0.02%
2021/12/06	10	28.44	27	28.79	28.05	-17	10,500	-0.16%
2021/12/03	36	27.51	17	27.36	27.85	19	10,798	0.18%
2021/12/02	12	26.35	38	27.35	27.70	-26	11,084	-0.23%
2021/12/01	6	25.71	9	25.90	25.20	-3	10,766	-0.03%
2021/11/30	0	0.00	1	24.90	25.15	-1	10,804	-0.01%
2021/11/29	0	0.00	20	24.04	23.95	-20	11,090	-0.18%
2021/11/26	0	0.00	1	25.05	24.00	-1	11,341	-0.01%
2021/11/25	2.2	25.28	1	25.30	25.10	1.2	11,937	0.01%
2021/11/24	60	25.05	60	25.09	25.10	0	12,170	0.00%
2021/11/23	0	0.00	2	25.05	24.60	-2	12,260	-0.02%
2021/11/22	1	24.70	0	0.00	24.55	1	12,503	0.01%
2021/11/17	0	0.00	1	24.55	24.40	-1	14,350	-0.01%
2021/11/16	0	0.00	2	25.35	25.20	-2	14,757	-0.01%
2021/11/12	0	0.00	2	24.43	24.55	-2	15,423	-0.01%
2021/11/11	1	24.55	0	0.00	24.15	1	15,475	0.01%
2021/11/10	1	25.15	0	0.00	25.00	1	15,496	0.01%
2021/11/09	12	25.24	3	25.55	25.25	9	15,539	0.06%
2021/11/08	10	25.08	0	0.00	25.60	10	15,507	0.06%
2021/11/04	74	25.46	74	25.18	24.95	0	15,748	0.00%
2021/11/03	48	25.38	40	25.27	25.00	8	16,000	0.05%
2021/11/02	3	24.17	3	24.30	24.10	0	16,119	0.00%
2021/11/01	1	24.10	1	23.95	23.85	0	16,160	0.00%
2021/10/29	2	24.05	2	24.00	24.00	0	16,394	0.00%
2021/10/27	0	0.00	2	23.40	23.10	-2	16,437	-0.01%
2021/10/26	4	24.11	3	24.37	24.15	1	16,674	0.01%
2021/10/25	2	24.23	2	24.28	24.55	0	17,640	0.00%
2021/10/22	1	24.75	1	24.50	23.90	0	18,384	0.00%
2021/10/21	5	25.23	3	25.43	25.10	2	18,581	0.01%
2021/10/20	14	25.57	1	25.69	25.05	13	18,885	0.07%
2021/10/19	2	25.68	1	25.95	25.30	1	19,323	0.01%
2021/10/18	1	26.40	2	25.58	25.60	-1	19,533	-0.01%
2021/10/14	2	27.13	0	0.00	26.95	2	19,720	0.01%
2021/10/12	2	27.93	1	27.10	27.15	1	20,621	0.00%
2021/10/08	24	29.56	23	29.62	29.05	1	21,043	0.00%
2021/10/07	21	28.74	24	28.58	28.75	-3	21,240	-0.01%
2021/10/06	4	27.58	0	0.00	26.85	4	21,310	0.02%
2021/10/05	2	26.88	3	27.75	28.05	-1	21,796	0.00%
2021/10/04	0	0.00	8	27.69	27.40	-8	22,851	-0.04%
2021/10/01	8	30.33	1	30.60	29.45	7	23,762	0.03%
2021/09/30	52	32.61	53	32.62	32.30	-1	23,665	0.00%
2021/09/29	15	32.22	15	31.65	30.70	0	23,390	0.00%
2021/09/28	1	30.90	0	0.00	30.90	1	23,142	0.00%
2021/09/27	1	31.95	2	32.13	32.15	-1	23,091	0.00%
2021/09/24	7	32.54	8	32.11	31.80	-1	23,066	0.00%
2021/09/23	1	32.25	1	32.00	31.25	0	22,904	0.00%
2021/09/22	1	30.90	0	0.00	30.80	1	22,879	0.00%
2021/09/17	2	32.50	3	32.17	31.90	-1	22,903	0.00%
2021/09/16	0	0.00	2	32.60	31.55	-2	22,926	-0.01%
2021/09/15	6	32.87	4	33.26	32.90	2	23,064	0.01%
2021/09/14	12	34.78	18	34.31	33.25	-6	22,983	-0.03%
2021/09/13	37	34.51	39	35.04	34.00	-2	22,752	-0.01%
2021/09/10	13	33.25	16	33.12	32.90	-3	21,908	-0.01%
2021/09/09	3	32.92	7	32.83	33.20	-4	21,731	-0.02%
2021/09/08	21	32.90	18	32.96	33.50	3	23,027	0.01%
2021/09/07	9	32.99	25	33.02	33.00	-16	23,003	-0.07%
2021/09/06	2	32.23	4	31.70	30.45	-2	23,214	-0.01%
2021/09/03	8	32.57	12	32.35	32.50	-4	24,103	-0.02%
2021/09/02	12	33.03	8	32.91	32.35	4	24,588	0.02%
2021/09/01	5	32.79	2	32.75	32.15	3	25,642	0.01%
2021/08/31	17	33.01	15	33.31	33.70	2	25,473	0.01%
2021/08/30	37	33.18	40	33.36	32.25	-3	24,929	-0.01%
2021/08/27	4	31.94	3	32.22	31.60	1	24,753	0.00%
2021/08/26	20	33.80	22	33.71	32.90	-2	24,819	-0.01%
2021/08/25	26	32.90	55	32.43	33.00	-29	24,933	-0.12%
2021/08/24	41	34.75	28	34.68	33.05	13	24,684	0.05%
2021/08/23	1	32.40	3	32.20	33.05	-2	23,856	-0.01%
2021/08/20	26	29.41	65	29.60	30.05	-39	23,897	-0.16%
2021/08/19	45	28.79	50	28.92	27.35	-5	23,541	-0.02%
2021/08/18	61	26.27	61	26.39	27.85	0	23,196	0.00%
2021/08/17	2	26.85	2	27.33	25.35	0	23,060	0.00%
2021/08/16	19	27.28	0	0.00	26.50	19	23,221	0.08%
2021/08/13	10	29.00	0	0.00	28.50	10	23,251	0.04%
2021/08/12	1	29.40	0	0.00	29.20	1	23,335	0.00%
2021/08/11	0	0.00	33	29.63	28.90	-33	23,456	-0.14%
2021/08/10	5	30.27	3	30.02	29.85	2	23,446	0.01%
2021/08/09	12.1	30.32	100	31.12	30.15	-87.9	23,309	-0.38%
2021/08/06	39	30.66	102	30.90	29.45	-63	23,042	-0.27%	大賣/
2021/08/05	5	29.21	1	30.00	28.95	4	22,776	0.02%
2021/08/04	11	28.96	72	28.81	28.90	-61	22,761	-0.27%
2021/08/03	7	30.96	5	30.92	30.05	2	23,116	0.01%
2021/08/02	5	30.56	10	31.05	30.50	-5	23,529	-0.02%
2021/07/30	23	30.73	45	31.98	31.00	-22	23,436	-0.09%
2021/07/29	132	32.87	86	32.97	32.45	46	23,153	0.20%	大買/
2021/07/28	22	30.63	13	30.91	31.35	9	22,183	0.04%
2021/07/27	7	29.33	3	30.00	28.50	4	21,414	0.02%
2021/07/26	13	30.47	2	30.10	30.25	11	21,253	0.05%
2021/07/23	9	30.27	11	30.60	31.90	-2	20,960	-0.01%
2021/07/22	20	28.81	21	28.79	29.00	-1	20,555	0.00%
2021/07/21	2	31.28	2	33.80	29.80	0	20,412	0.00%
2021/07/20	4	32.86	0	0.00	32.05	4	20,319	0.02%
2021/07/19	8	34.71	5	34.44	33.80	3	20,362	0.01%
2021/07/16	20	36.48	17	35.92	34.80	3	20,887	0.01%
2021/07/15	5	34.48	3	34.63	35.25	2	20,726	0.01%
2021/07/14	22	32.50	7	33.86	32.05	15	21,201	0.07%
2021/07/13	14	35.70	11	36.50	35.60	3	21,217	0.01%
2021/07/12	42	40.21	11	41.21	39.55	31	21,293	0.15%
2021/07/09	118	42.35	123	42.26	40.00	-5	20,811	-0.02%	大買/大賣/
2021/07/08	30	40.05	11	40.64	41.35	19	19,922	0.10%
2021/07/02	4	37.85	1	35.25	35.40	3	19,326	0.02%
2021/07/01	6	37.00	0	0.00	37.85	6	19,436	0.03%
2021/06/30	0	0.00	1	36.00	36.40	-1	19,444	-0.01%
2021/06/29	11	35.66	0	0.00	35.00	11	19,439	0.06%
2021/06/28	55	33.79	0	0.00	36.30	55	19,411	0.28%
2021/06/25	29	32.68	53	33.13	33.00	-24	19,369	-0.12%
2021/06/24	0	0.00	3	33.62	34.55	-3	19,282	-0.02%
2021/06/23	5	37.15	6	37.15	37.15	-1	19,153	-0.01%
2021/06/22	5	41.20	5	41.16	41.25	0	19,160	0.00%
2021/06/21	0	0.00	3	37.50	37.50	-3	19,106	-0.02%
2021/06/18	12	32.81	8	34.10	34.10	4	19,389	0.02%
2021/06/17	62	30.81	81	30.78	31.00	-19	19,871	-0.10%
2021/06/16	17	27.54	31	28.17	28.20	-14	19,013	-0.07%
2021/06/15	8	24.05	7	25.59	25.65	1	18,641	0.01%
2021/06/11	52	22.79	65	23.16	23.35	-13	17,675	-0.07%
2021/06/09	14	21.91	43	22.13	22.35	-29	16,546	-0.18%
2021/06/08	0	0.00	13.2	20.27	20.35	-13.2	15,158	-0.09%
2021/06/07	0	0.00	2	17.90	18.50	-2	15,091	-0.01%
2021/06/04	10	19.81	1	19.55	19.05	9	15,005	0.06%
2021/06/03	2	20.50	4	20.56	19.95	-2	14,947	-0.01%
2021/06/02	74	20.64	69	20.78	20.30	5	14,969	0.03%
2021/05/31	23	19.35	17	19.14	18.45	6	14,507	0.04%
2021/05/28	0	0.00	11	17.99	18.85	-11	14,133	-0.08%
2021/05/27	10	17.35	6	17.29	17.15	4	13,891	0.03%
2021/05/26	0	0.00	4	17.28	17.10	-4	13,821	-0.03%
2021/05/25	12	16.95	22	16.95	16.95	-10	13,716	-0.07%
2021/05/24	22	17.83	14	18.10	17.15	8	13,648	0.06%
2021/05/21	14	17.22	0	0.00	16.95	14	13,423	0.10%
2021/05/20	1	17.20	2	16.50	15.80	-1	13,378	-0.01%
2021/05/19	2	17.05	2	17.08	16.95	0	13,339	0.00%
2021/05/18	3	15.63	3	14.95	15.95	0	13,434	0.00%
2021/05/14	11	16.51	5	16.22	16.10	6	13,232	0.05%
2021/05/13	17	18.04	1	18.55	17.85	16	13,086	0.12%
2021/05/12	9	19.97	12	20.13	19.80	-3	12,976	-0.02%
2021/05/11	28	23.55	7	24.93	21.95	21	12,889	0.16%
2021/05/10	6	22.84	14.4	23.03	23.25	-8.4	12,250	-0.07%
2021/05/07	6	19.50	5	21.02	21.15	1	11,763	0.01%
2021/05/06	4	19.28	0	0.00	19.25	4	11,713	0.03%
2021/05/05	0	0.00	5	19.25	19.50	-5	11,686	-0.04%
2021/05/04	1	21.80	1.6	20.78	19.10	-0.6	11,642	-0.01%
2021/05/03	11	21.25	0	0.00	21.20	11	11,680	0.09%
2021/04/29	2	20.00	2	20.00	20.80	0	11,594	0.00%
2021/04/28	4	20.28	2	20.70	20.10	2	11,590	0.02%
2021/04/27	4	21.70	2	21.55	21.60	2	11,524	0.02%
2021/04/26	1	21.10	7	21.52	22.00	-6	11,446	-0.05%
2021/04/23	12	20.15	6	20.06	20.00	6	11,367	0.05%
2021/04/22	25	22.27	7	21.85	21.65	18	11,256	0.16%
2021/04/21	11	20.15	38	20.69	20.90	-27	10,628	-0.25%
2021/04/20	35	18.37	41	18.63	19.00	-6	9,946	-0.06%
2021/04/19	5	16.76	46	17.26	17.30	-41	9,070	-0.45%
2021/04/16	49	15.03	19	15.38	15.75	30	8,838	0.34%
2021/04/15	1	14.45	0	0.00	14.50	1	8,600	0.01%
2021/04/14	13	14.97	7	14.79	14.70	6	8,690	0.07%
2021/04/13	5	14.62	9	14.67	14.40	-4	8,508	-0.05%
2021/04/12	6	13.83	0	0.00	13.90	6	8,109	0.07%
2021/04/09	0	0.00	3	13.70	13.55	-3	8,374	-0.04%
2021/04/08	0	0.00	2	14.20	14.00	-2	8,624	-0.02%
2021/04/07	11	14.02	9	14.16	14.15	2	8,794	0.02%
2021/04/06	0	0.00	5	13.96	13.85	-5	9,491	-0.05%
2021/04/01	0	0.00	1	13.80	13.65	-1	9,616	-0.01%
2021/03/31	10	13.95	2	13.75	13.65	8	9,882	0.08%
2021/03/29	100	14.15	101	14.03	13.70	-1	9,934	-0.01%	大賣/
2021/03/26	2	13.85	8	13.76	13.75	-6	10,262	-0.06%
2021/03/25	14	13.35	0	0.00	13.10	14	10,504	0.13%
2021/03/24	0	0.00	2	13.90	13.55	-2	10,669	-0.02%
2021/03/23	11	14.33	12	14.81	14.20	-1	10,514	-0.01%
2021/03/22	37	15.24	44	15.60	15.75	-7	10,228	-0.07%
2021/03/19	38	14.50	65	14.56	14.65	-27	9,699	-0.28%
2021/03/18	4	13.09	32	13.37	13.50	-28	9,048	-0.31%
2021/03/17	1	12.80	10	13.10	12.70	-9	8,743	-0.10%
2021/03/16	15	13.10	30	13.18	13.00	-15	8,728	-0.17%
2021/03/15	14	12.28	24	12.27	12.75	-10	8,641	-0.12%
2021/03/12	3	11.50	0	0.00	11.60	3	8,526	0.04%
2021/03/11	6	11.60	1	11.90	11.45	5	8,519	0.06%
2021/03/09	2	11.50	0	0.00	11.70	2	8,488	0.02%
2021/03/08	11	11.75	2	12.10	11.60	9	8,463	0.11%
2021/03/05	0	0.00	6	11.87	11.60	-6	8,269	-0.07%
2021/03/04	2	11.45	0	0.00	11.40	2	8,234	0.02%
2021/03/03	1	11.35	0	0.00	11.25	1	8,278	0.01%
2021/03/02	3	11.55	5	11.90	11.15	-2	8,344	-0.02%
2021/02/26	0	0.00	12	11.66	11.80	-12	8,292	-0.14%
2021/02/25	5	11.90	0	0.00	11.65	5	8,257	0.06%
2021/02/24	0	0.00	8	11.93	11.65	-8	8,230	-0.10%
2021/02/22	15	11.62	0	0.00	11.65	15	8,071	0.19%
2021/02/19	6	11.58	0	0.00	11.45	6	7,984	0.08%
2021/02/18	14	11.78	17	11.76	11.90	-3	7,847	-0.04%
2021/02/17	0	0.00	1	10.60	10.85	-1	7,553	-0.01%
2021/02/03	1	10.30	0	0.00	10.30	1	7,537	0.01%
2021/02/02	0	0.00	12	10.67	10.60	-12	7,534	-0.16%
2021/02/01	0	0.00	1	10.30	10.25	-1	7,485	-0.01%
2021/01/29	2	10.38	0	0.00	10.35	2	7,458	0.03%
2021/01/28	0	0.00	5	10.70	10.45	-5	7,443	-0.07%
2021/01/25	5	11.00	7	11.07	10.80	-2	7,463	-0.03%
2021/01/22	9	10.45	9	10.35	10.35	0	7,344	0.00%
2021/01/20	4	10.14	0	0.00	10.05	4	7,299	0.05%
2021/01/19	1	10.80	0	0.00	10.55	1	7,286	0.01%
2021/01/18	2	10.48	0	0.00	10.80	2	7,347	0.03%
2021/01/15	11	11.19	0	0.00	10.95	11	7,293	0.15%
2021/01/14	11	11.75	0	0.00	11.90	11	7,184	0.15%
2021/01/12	8	11.48	0	0.00	11.35	8	7,020	0.11%
2021/01/11	12	11.89	11	12.30	12.15	1	6,897	0.01%
2021/01/08	1	12.25	3	11.75	11.75	-2	6,696	-0.03%
2021/01/07	22	11.35	5	11.50	11.55	17	6,585	0.26%
2021/01/06	10	12.35	1	12.10	12.10	9	6,394	0.14%
2021/01/05	4	12.95	1	12.95	12.75	3	6,268	0.05%
2021/01/04	19	13.47	0	0.00	13.35	19	6,143	0.31%
2020/12/31	14	13.45	15	12.88	13.00	-1	5,767	-0.02%
2020/12/30	3	12.60	0	0.00	12.85	3	5,449	0.06%
2020/12/29	21	13.27	23	13.38	13.30	-2	5,219	-0.04%
2020/12/28	3	11.60	5	11.80	12.30	-2	4,386	-0.05%
2020/12/25	21	10.95	47	10.82	11.20	-26	4,162	-0.62%
2020/12/24	0	0.00	5	10.40	10.20	-5	3,836	-0.13%
2020/12/23	6	9.71	0	0.00	10.00	6	3,806	0.16%
2020/12/22	12	10.10	22	11.05	9.90	-10	3,715	-0.27%
2020/12/21	0	0.00	36	10.33	10.55	-36	3,294	-1.09%
2020/12/18	0	0.00	8.6	9.57	9.61	-8.6	2,919	-0.29%
2020/12/16	2	9.04	0	0.00	9.06	2	2,590	0.08%
2020/12/15	19	9.12	0	0.00	8.91	19	2,547	0.75%
2020/12/14	0	0.00	20	8.76	9.10	-20	2,440	-0.82%
2020/12/11	16	8.69	1	8.64	8.65	15	2,402	0.62%
2020/12/10	28	9.01	0	0.00	8.95	28	2,361	1.19%
2020/12/09	32	9.11	33.2	9.05	9.22	-1.2	2,294	-0.05%
2020/12/08	33	8.61	4	8.59	8.81	29	2,102	1.38%
2020/12/07	0	0.00	1	8.32	8.27	-1	1,919	-0.05%
2020/12/04	1	8.39	0	0.00	8.38	1	1,947	0.05%
2020/12/03	1	8.42	3	8.60	8.41	-2	2,000	-0.10%
2020/12/02	2	8.48	0	0.00	8.44	2	2,169	0.09%
2020/12/01	3	8.58	20	8.54	8.45	-17	2,169	-0.78%
2020/11/30	2	8.60	1	8.62	8.50	1	2,157	0.05%
2020/11/27	3	8.49	4	8.51	8.34	-1	2,114	-0.05%
2020/11/26	7	8.43	5	8.38	8.45	2	2,110	0.09%
2020/11/24	8	8.13	0	0.00	8.08	8	2,273	0.35%
2020/11/20	2	7.95	0	0.00	7.95	2	2,524	0.08%
2020/11/16	0	0.00	5	7.92	7.92	-5	2,588	-0.19%
2020/11/12	1	8.06	0	0.00	8.01	1	2,661	0.04%
2020/11/11	1	8.06	1	8.06	8.08	0	2,783	0.00%
2020/11/10	0	0.00	8	8.19	8.08	-8	2,825	-0.28%
2020/11/04	2	8.14	0	0.00	8.10	2	2,823	0.07%
2020/11/03	4	8.21	5	8.23	8.19	-1	2,788	-0.04%
2020/10/30	1	8.10	0	0.00	7.91	1	2,695	0.04%
2020/10/29	5	7.97	0	0.00	8.04	5	2,677	0.19%
2020/10/28	16	8.14	0	0.00	8.04	16	2,659	0.60%
2020/10/27	1	8.00	1	8.01	8.02	0	2,602	0.00%
2020/10/26	6	8.09	4	7.95	8.14	2	2,550	0.08%
2020/10/22	0	0.00	1	7.69	7.72	-1	2,400	-0.04%
2020/10/21	0	0.00	4	7.75	7.73	-4	2,406	-0.17%
2020/10/16	0	0.00	3	7.71	7.73	-3	2,394	-0.13%
2020/10/15	0	0.00	3	7.75	7.70	-3	2,385	-0.13%
2020/10/14	0	0.00	3	7.79	7.79	-3	2,366	-0.13%
2020/10/13	0	0.00	5	7.81	7.79	-5	2,363	-0.21%
2020/10/08	0	0.00	2	8.07	7.95	-2	2,332	-0.09%
2020/10/07	2	7.94	7	8.00	8.02	-5	2,322	-0.22%
2020/10/06	10	8.01	0	0.00	7.96	10	2,310	0.43%
2020/10/05	11	7.91	3	7.97	8.03	8	2,280	0.35%
2020/09/28	11	7.96	2	7.98	7.89	9	2,235	0.40%
2020/09/18	0	0.00	6	7.98	7.95	-6	2,125	-0.28%
2020/09/16	6	7.91	0	0.00	7.90	6	2,155	0.28%
2020/09/14	0	0.00	5	8.06	8.07	-5	2,161	-0.23%
2020/09/07	20	8.42	30	8.50	8.55	-10	1,935	-0.52%
2020/09/03	0	0.00	5	8.09	8.20	-5	1,714	-0.29%
2020/09/02	5	8.07	0	0.00	8.12	5	1,684	0.30%
2020/08/31	16	8.48	5	8.46	8.40	11	1,582	0.70%
2020/08/27	5	7.81	21	7.77	7.75	-16	1,289	-1.24%
2020/08/26	27	7.88	8	7.88	8.06	19	1,234	1.54%
2020/08/25	2	7.28	0	0.00	7.45	2	1,002	0.20%
2020/08/18	5	7.45	0	0.00	7.58	5	872	0.57%
2020/08/17	8	7.50	8	7.81	7.82	0	806	0.00%
2020/08/10	0	0.00	23.8	6.59	6.70	-23.8	520	-4.57%
2020/07/17	0	0.00	45	6.71	6.69	-45	510	-8.82%
2020/07/15	0	0.00	10	6.76	6.74	-10	504	-1.98%
2020/07/14	0	0.00	85	6.72	6.74	-85	502	-16.93%
2020/06/23	1	6.93	1	6.93	7.25	0	441	0.00%
2020/06/22	0	0.00	2	6.94	6.90	-2	413	-0.48%
2020/06/17	1	6.47	0	0.00	6.42	1	369	0.27%
2020/06/16	0	0.00	30	6.39	6.39	-30	380	-7.88%
2020/06/12	0	0.00	30	6.30	6.37	-30	396	-7.57%
2020/06/05	0	0.00	1	6.47	6.57	-1	401	-0.25%
2020/06/03	1	6.26	0	0.00	6.28	1	399	0.25%
2020/05/28	0	0.00	4	6.19	6.24	-4	392	-1.01%
2020/05/22	0	0.00	1	6.20	6.19	-1	382	-0.26%
2020/05/19	0	0.00	1	6.20	6.19	-1	372	-0.27%
2020/05/15	2	6.19	0	0.00	6.19	2	363	0.55%
2020/04/29	1	5.95	0	0.00	5.96	1	348	0.29%
2019/12/26	0	0.00	2	7.05	7.07	-2	151	-1.32%
2019/12/06	0	0.00	1	7.15	7.15	-1	167	-0.60%
2019/12/05	0	0.00	1	7.18	7.19	-1	167	-0.60%
2019/11/19	1	7.23	0	0.00	7.22	1	193	0.52%
2019/11/07	1	7.31	0	0.00	7.26	1	213	0.47%
2019/06/05	0	0.00	5	7.58	7.57	-5	622	-0.80%
2019/05/31	0	0.00	20	7.78	7.71	-20	648	-3.08%
2019/05/30	0	0.00	10	7.82	7.74	-10	661	-1.51%
2019/05/28	0	0.00	10	7.75	7.80	-10	698	-1.43%
2019/05/16	0	0.00	6	7.77	7.70	-6	737	-0.81%
2019/05/07	0	0.00	10	8.43	8.29	-10	680	-1.47%
2019/05/06	4	8.36	0	0.00	8.25	4	689	0.58%
2019/05/03	202	8.49	2	8.50	8.50	200	673	29.71%	大買/鉅額交易
2019/05/02	3	8.47	26	8.12	8.70	-23	608	-3.78%
2019/04/26	0	0.00	2	8.11	8.00	-2	533	-0.37%
2019/04/25	0	0.00	13	8.10	8.06	-13	540	-2.41%
2019/04/24	0	0.00	3	8.13	8.08	-3	548	-0.55%
2019/04/22	3	8.19	10.8	8.24	8.15	-7.8	552	-1.41%
2019/04/19	0	0.00	6	8.10	8.06	-6	545	-1.10%
2019/04/12	0	0.00	20	8.05	8.02	-20	551	-3.63%
2019/04/01	2	7.82	0	0.00	7.82	2	592	0.34%
2019/03/29	0	0.00	1	7.90	7.90	-1	608	-0.16%
2019/03/21	2	7.93	0	0.00	7.93	2	886	0.23%
2019/03/20	2	8.02	0	0.00	8.02	2	1,084	0.18%
2019/02/25	0	0.00	1	7.79	7.80	-1	1,801	-0.06%
2019/02/22	10	7.73	0	0.00	7.75	10	1,895	0.53%
2019/02/20	0	0.00	5	7.80	7.81	-5	1,889	-0.26%
2019/02/12	2	7.66	0	0.00	7.66	2	1,926	0.10%
2019/02/11	3	7.70	0	0.00	7.68	3	1,923	0.16%
2019/01/29	5	7.73	1	7.82	7.77	4	1,930	0.21%
2019/01/28	0	0.00	5	7.82	7.79	-5	1,928	-0.26%
2019/01/21	5	7.73	0	0.00	7.71	5	1,910	0.26%
2019/01/16	0	0.00	10	7.72	7.75	-10	1,898	-0.53%
2019/01/14	0	0.00	1	7.92	7.92	-1	1,890	-0.05%
2018/12/21	3	8.81	2	8.74	8.63	1	1,922	0.05%
2018/12/17	35	9.61	0	0.00	9.23	35	1,828	1.91%
2018/12/14	1	9.10	0	0.00	9.00	1	1,689	0.06%
2018/12/13	8	9.57	0	0.00	9.35	8	1,640	0.49%
2018/12/12	0	0.00	2	9.20	9.20	-2	1,445	-0.14%
2018/12/11	1	9.15	2	9.16	9.13	-1	1,367	-0.07%
2018/12/10	3	9.14	0	0.00	9.12	3	1,272	0.24%
2018/12/05	0	0.00	5	8.79	8.72	-5	1,032	-0.48%
2018/12/04	0	0.00	5	8.51	8.70	-5	930	-0.54%
2018/12/03	5	8.03	0	0.00	8.14	5	813	0.61%
2018/11/22	0	0.00	2	7.95	7.61	-2	717	-0.28%
2018/11/21	7	8.00	0	0.00	8.00	7	680	1.03%
2018/11/13	0	0.00	1	6.90	6.98	-1	599	-0.17%
2018/11/01	2	6.91	0	0.00	6.80	2	884	0.23%
2018/10/22	0	0.00	3	7.42	7.43	-3	1,015	-0.30%
2018/10/19	0	0.00	2	7.65	7.58	-2	1,104	-0.18%
2018/10/18	5	7.60	0	0.00	7.70	5	1,120	0.45%
2018/10/15	10	7.50	0	0.00	7.72	10	1,164	0.86%
2018/10/09	1	7.31	0	0.00	7.20	1	1,127	0.09%
2018/10/04	0	0.00	1	7.40	7.35	-1	1,120	-0.09%
2018/09/25	1	7.28	0	0.00	7.31	1	1,210	0.08%
2018/09/20	3	7.26	0	0.00	7.26	3	1,240	0.24%
2018/09/05	10	8.00	0	0.00	7.98	10	2,394	0.42%
2018/08/24	0.5	8.70	0	0.00	8.70	0.5	2,506	0.02%
2018/08/22	6.2	9.06	0	0.00	8.99	6.2	2,514	0.25%
2018/08/13	0	0.00	1	7.25	7.23	-1	2,608	-0.04%
2018/08/08	5	8.06	7	7.94	7.89	-2	2,613	-0.08%
2018/08/07	5	8.20	0	0.00	8.14	5	2,597	0.19%
2018/08/02	5	7.68	12	7.75	7.83	-7	2,517	-0.28%
2018/08/01	0	0.00	3	7.63	7.57	-3	2,600	-0.12%
2018/07/26	10	7.90	1	7.90	7.71	9	2,976	0.30%
2018/07/25	0	0.00	12	7.59	7.59	-12	3,065	-0.39%
2018/07/24	0	0.00	5	7.70	7.70	-5	3,169	-0.16%
2018/07/23	0	0.00	1	7.54	7.51	-1	3,210	-0.03%
2018/07/20	1	7.58	7	7.60	7.52	-6	3,204	-0.19%
2018/07/19	27	7.96	2	7.95	7.78	25	3,185	0.78%
2018/07/18	3	7.47	1	7.45	7.75	2	3,106	0.06%
2018/07/17	1	7.49	0	0.00	7.76	1	3,073	0.03%
2018/07/16	0	0.00	1	7.15	7.17	-1	3,006	-0.03%
2018/07/10	0	0.00	2	7.10	7.17	-2	2,996	-0.07%
2018/07/06	5	6.80	0	0.00	6.80	5	2,985	0.17%
2018/07/03	0	0.00	4	6.82	6.75	-4	2,976	-0.13%
2018/07/02	5	7.05	0	0.00	7.05	5	2,957	0.17%
2018/06/29	1	7.20	7	7.20	7.20	-6	2,944	-0.20%
2018/06/21	0	0.00	3	7.63	7.63	-3	2,881	-0.10%
2018/06/19	4	7.89	0	0.00	7.85	4	2,838	0.14%
2018/06/15	2	8.09	0	0.00	8.06	2	2,811	0.07%
2018/06/13	24	8.25	2	8.20	8.15	22	2,717	0.81%
2018/06/12	12	8.74	0	0.00	8.73	12	2,662	0.45%
2018/06/11	70	8.89	8	8.84	9.03	62	2,546	2.43%
2018/06/08	0	0.00	28	8.25	8.29	-28	2,143	-1.31%
2018/06/07	2	7.82	0	0.00	7.77	2	1,956	0.10%
2018/06/06	5	7.57	6	8.00	8.00	-1	1,871	-0.05%
2018/06/01	1	7.11	1	7.20	7.14	0	1,586	0.00%
2018/05/30	1	7.08	1	7.18	7.09	0	1,577	0.00%
2018/05/28	1	7.07	0	0.00	7.11	1	1,564	0.06%
2018/05/24	0	0.00	2	7.40	7.30	-2	1,554	-0.13%
2018/05/23	0	0.00	1	7.39	7.39	-1	1,561	-0.06%
2018/05/22	1	7.81	0	0.00	7.51	1	1,547	0.06%
2018/05/18	3	7.34	1	7.37	7.29	2	1,432	0.14%
2018/05/17	0	0.00	5	7.03	7.07	-5	1,394	-0.36%
2018/05/15	1	7.12	0	0.00	7.11	1	1,440	0.07%
2018/05/11	10	7.73	26	7.57	7.55	-16	1,419	-1.13%
2018/05/10	2	7.73	0	0.00	7.70	2	1,377	0.15%
2018/05/09	39	7.89	1	7.76	7.70	38	1,343	2.83%
2018/05/08	3	7.60	0	0.00	7.42	3	1,219	0.25%
2018/05/04	2	7.55	13	7.73	7.47	-11	1,082	-1.02%
2018/05/03	22	7.50	1	7.92	7.92	21	986	2.13%
2018/05/02	28	7.84	2	7.92	7.20	26	805	3.23%
2018/04/30	2	7.37	2	7.45	7.63	0	658	0.00%
2018/03/19	0	0.00	1	6.09	6.11	-1	391	-0.26%
2018/03/16	0	0.00	1	6.03	5.98	-1	386	-0.26%
2018/03/07	0	0.00	1	6.30	6.30	-1	358	-0.28%
2018/03/02	1	6.38	0	0.00	6.38	1	361	0.28%
2018/02/09	1	6.01	0	0.00	6.10	1	341	0.29%
2018/02/08	0	0.00	2	6.12	6.22	-2	347	-0.58%
2018/02/07	3	5.86	0	0.00	5.81	3	345	0.87%
2018/02/06	0	0.00	3	6.68	6.32	-3	309	-0.97%
2018/01/29	0	0.00	1	7.05	7.06	-1	318	-0.31%
2018/01/16	0	0.00	1	7.22	7.23	-1	306	-0.33%
2018/01/03	1	7.30	0	0.00	7.24	1	306	0.33%