正德 (2641)-凱基-竹科券商分點個股進出

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
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145張
產業
上櫃航運類股
300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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/11/21	0	0.00	1	20.10	19.95	-1	2,468	-0.04%
2024/11/20	0	0.00	80	19.95	19.85	-80	2,447	-3.27%
2024/11/18	1	20.25	0	0.00	20.10	1	2,371	0.04%
2024/11/15	5	20.10	0	0.00	20.15	5	2,329	0.21%
2024/11/13	1	20.10	3	20.28	20.00	-2	2,248	-0.09%
2024/11/12	42	20.37	1	19.85	20.25	41	2,141	1.91%
2024/11/11	30	19.52	2	19.45	19.60	28	1,861	1.50%
2024/11/01	0	0.00	2	18.65	18.95	-2	1,989	-0.10%
2024/10/24	1	18.60	0	0.00	18.55	1	2,048	0.05%
2024/10/23	0	0.00	1	18.80	18.80	-1	2,052	-0.05%
2024/10/22	0	0.00	6	18.90	18.85	-6	2,074	-0.29%
2024/10/18	1	18.80	0	0.00	18.75	1	2,220	0.05%
2024/10/15	1	18.80	0	0.00	18.80	1	2,292	0.04%
2024/10/14	2	18.80	0	0.00	18.90	2	2,346	0.09%
2024/10/11	1.1	18.85	0	0.00	18.85	1.1	2,391	0.05%
2024/10/09	2	18.95	0	0.00	18.90	2	2,422	0.08%
2024/09/30	1	20.50	6	20.57	20.50	-5	2,712	-0.18%
2024/09/27	2	20.25	2	20.10	20.25	0	2,775	0.00%
2024/09/25	0	0.00	1	19.75	19.70	-1	2,678	-0.04%
2024/09/24	21	19.06	0	0.00	19.75	21	2,627	0.80%
2024/09/10	0.1	18.20	0	0.00	18.00	0.1	2,985	0.00%
2024/09/04	0	0.00	6	18.35	18.25	-6	3,690	-0.16%
2024/08/22	1	18.85	0	0.00	18.85	1	7,130	0.01%
2024/08/14	1.1	18.99	0	0.00	18.80	1.1	7,556	0.01%
2024/08/13	1	18.90	0	0.00	18.90	1	7,636	0.01%
2024/08/08	1	18.95	3	18.85	18.85	-2	8,175	-0.02%
2024/08/07	3	18.45	10	18.36	19.35	-7	8,798	-0.08%
2024/08/06	0	0.00	1	17.60	18.05	-1	9,196	-0.01%
2024/08/05	3.1	17.59	5	17.45	17.40	-1.9	9,331	-0.02%
2024/08/02	2	19.38	0	0.00	19.25	2	9,803	0.02%
2024/07/30	0	0.00	20.3	19.15	19.40	-20.3	9,953	-0.20%
2024/07/29	1.3	19.18	0	0.00	18.95	1.3	10,065	0.01%
2024/07/23	1	19.35	0	0.00	19.65	1	10,154	0.01%
2024/07/22	10	19.40	0	0.00	19.10	10	10,216	0.10%
2024/07/19	5.5	19.79	0	0.00	19.50	5.5	10,162	0.05%
2024/07/18	0.1	20.10	0	0.00	20.15	0.1	10,109	0.00%
2024/07/17	2.1	20.40	2.5	20.43	20.30	-0.4	10,092	0.00%
2024/07/16	2	20.45	0	0.00	20.40	2	10,174	0.02%
2024/07/09	3	20.95	0	0.00	20.70	3	10,215	0.03%
2024/07/08	3	21.35	24	21.24	21.20	-21	10,171	-0.21%
2024/07/05	9	22.16	0	0.00	22.25	9	10,067	0.09%
2024/07/04	6.2	22.48	0	0.00	22.40	6.2	9,997	0.06%
2024/07/03	14	22.73	15	22.76	22.95	-1	9,927	-0.01%
2024/07/02	3	21.70	2	21.55	21.75	1	9,699	0.01%
2024/07/01	2	21.03	0	0.00	21.10	2	9,600	0.02%
2024/06/25	2	21.35	0	0.00	21.70	2	9,559	0.02%
2024/06/24	2	21.58	0	0.00	21.70	2	9,517	0.02%
2024/06/20	1	21.65	1	21.60	21.65	0	9,461	0.00%
2024/06/14	0	0.00	2	22.35	22.30	-2	9,521	-0.02%
2024/06/12	4.1	22.10	8	22.00	21.75	-3.9	9,454	-0.04%
2024/06/11	0	0.00	8	23.50	22.80	-8	9,270	-0.09%
2024/06/07	11	23.85	2.4	23.97	23.95	8.6	8,931	0.10%
2024/06/05	39	23.85	8.1	23.92	23.60	30.9	8,628	0.36%
2024/06/04	8.1	23.01	51	23.09	22.80	-42.9	8,379	-0.51%
2024/06/03	6	23.21	27	23.46	23.60	-21	8,250	-0.25%
2024/05/31	68.1	23.98	8	24.16	23.55	60.1	8,019	0.75%
2024/05/30	12	23.83	102	23.99	23.40	-90	7,437	-1.21%	大賣/
2024/05/29	68	23.98	50	23.47	23.25	18	7,153	0.25%
2024/05/28	63.2	23.35	119.3	23.11	23.40	-56.1	6,660	-0.84%	大賣/
2024/05/27	3	21.67	1	21.90	22.10	2	5,913	0.03%
2024/05/23	0	0.00	4.5	20.57	20.55	-4.5	5,732	-0.08%
2024/05/22	6	21.03	12	20.99	20.95	-6	5,743	-0.10%
2024/05/21	0	0.00	42	20.72	20.70	-42	5,776	-0.73%
2024/05/20	3	21.42	4	21.09	21.10	-1	5,843	-0.02%
2024/05/16	0	0.00	1	21.85	21.90	-1	5,806	-0.02%
2024/05/14	54	22.18	15	22.01	21.85	39	5,556	0.70%
2024/05/13	24	22.63	25	22.20	22.05	-1	5,297	-0.02%
2024/05/10	9	21.61	9	21.59	22.05	0	4,686	0.00%
2024/05/09	5	21.40	0	0.00	21.10	5	4,273	0.12%
2024/05/08	35	21.61	2	21.65	20.65	33	4,112	0.80%
2024/04/26	4	20.16	5	20.29	20.15	-1	3,322	-0.03%
2024/04/19	1	20.20	0	0.00	19.90	1	3,289	0.03%
2024/04/17	0	0.00	2	19.90	19.65	-2	3,250	-0.06%
2024/04/16	20	19.55	2	19.70	19.45	18	3,365	0.53%
2024/04/15	0	0.00	3	20.33	20.15	-3	3,481	-0.09%
2024/04/12	1	19.95	0	0.00	20.10	1	3,549	0.03%
2024/04/11	0	0.00	5	20.00	19.80	-5	3,776	-0.13%
2024/04/10	40	19.55	0	0.00	19.65	40	4,351	0.92%
2024/04/09	21	19.65	1	19.50	19.50	20	4,584	0.44%
2024/04/08	1	19.00	0	0.00	19.20	1	4,740	0.02%
2024/04/03	1.1	19.01	1	19.05	19.00	0.1	4,768	0.00%
2024/04/02	0	19.65	0	0.00	19.20	0	4,798	0.00%
2024/03/25	1	20.45	0	0.00	20.45	1	5,801	0.02%
2024/03/22	0	0.00	15	20.45	20.65	-15	5,877	-0.26%
2024/03/21	0	0.00	50	20.70	20.70	-50	6,049	-0.83%
2024/03/20	14	20.85	0	0.00	20.75	14	6,123	0.23%
2024/03/19	1	21.30	1	21.00	21.05	0	6,302	0.00%
2024/03/14	20	20.25	0	0.00	20.30	20	6,616	0.30%
2024/03/13	0	0.00	1	20.60	20.30	-1	6,903	-0.01%
2024/03/08	2	20.15	1	20.45	20.10	1	9,505	0.01%
2024/03/07	2	20.35	0	0.00	20.35	2	9,975	0.02%
2024/03/05	3	21.25	2	21.20	21.20	1	10,546	0.01%
2024/03/04	0	0.00	1	21.00	21.15	-1	10,542	-0.01%
2024/02/29	51	20.90	1	20.95	20.85	50	10,876	0.46%
2024/02/26	0	0.00	1	20.75	20.70	-1	10,769	-0.01%
2024/02/22	5	20.50	0	0.00	20.60	5	10,716	0.05%
2024/02/21	0	0.00	10	20.72	20.65	-10	10,666	-0.09%
2024/02/20	51	20.13	22	20.28	20.20	29	10,585	0.27%
2024/02/19	16	19.75	0	0.00	19.75	16	10,538	0.15%
2024/02/16	0	0.00	3	19.45	19.45	-3	10,523	-0.03%
2024/02/15	0.1	19.20	0	0.00	19.30	0.1	10,507	0.00%
2024/02/05	1	19.00	0	0.00	18.90	1	10,490	0.01%
2024/02/02	3	19.10	6	19.15	19.10	-3	10,479	-0.03%
2024/02/01	0	0.00	1	19.55	19.55	-1	10,470	-0.01%
2024/01/30	19	19.66	5	19.60	19.60	14	10,407	0.13%
2024/01/29	0	0.00	10.3	20.00	20.05	-10.3	10,376	-0.10%
2024/01/25	0	0.00	15	20.15	20.05	-15	10,347	-0.14%
2024/01/24	0	0.00	30	20.60	20.35	-30	10,324	-0.29%
2024/01/23	5	20.50	5	20.55	20.45	0	10,295	0.00%
2024/01/22	21	20.38	0	0.00	20.65	21	10,280	0.20%
2024/01/19	5	20.40	0	0.00	20.55	5	10,243	0.05%
2024/01/17	5	19.85	45	19.97	20.05	-40	10,185	-0.39%
2024/01/16	0	20.35	5	20.25	20.30	-5	10,140	-0.05%
2024/01/12	30	20.50	2	20.55	20.50	28	10,090	0.28%
2024/01/11	5	20.15	25	20.21	20.35	-20	10,132	-0.20%
2024/01/10	12	20.15	11	20.24	20.20	1	10,106	0.01%
2024/01/09	18	20.83	10	20.74	20.90	8	9,992	0.08%
2024/01/08	3.3	21.95	3	21.90	21.90	0.3	9,864	0.00%
2024/01/05	43	22.04	20	21.80	22.35	23	9,784	0.24%
2024/01/04	22	22.50	50	22.13	22.10	-28	9,533	-0.29%
2024/01/03	4	21.76	13	21.93	21.85	-9	8,980	-0.10%
2024/01/02	14	21.71	15	21.68	21.35	-1	8,884	-0.01%
2023/12/29	0	0.00	10	21.03	21.10	-10	8,712	-0.11%
2023/12/28	18	21.22	0	0.00	20.90	18	8,674	0.21%
2023/12/26	5	21.10	18	21.29	21.40	-13	8,569	-0.15%
2023/12/25	35.1	20.99	0	0.00	20.75	35.1	8,512	0.41%
2023/12/22	8	21.79	2	22.00	21.70	6	8,419	0.07%
2023/12/21	9	21.46	4	21.91	22.05	5	8,244	0.06%
2023/12/20	0	20.90	0	0.00	21.10	0	7,851	0.00%
2023/12/18	22	21.05	0	0.00	21.15	22	8,042	0.27%
2023/12/15	1	20.85	0	0.00	20.70	1	8,243	0.01%
2023/12/14	3	21.13	21	21.12	20.75	-18	8,290	-0.22%
2023/12/13	0	21.60	0	0.00	21.60	0	8,142	0.00%
2023/12/12	0	0.00	2	21.93	21.50	-2	8,381	-0.02%
2023/12/11	1	21.80	3	21.85	21.90	-2	8,306	-0.02%
2023/12/08	23	21.80	1	21.70	21.75	22	8,115	0.27%
2023/12/07	6.1	22.18	2.1	22.17	22.15	4.1	7,802	0.05%
2023/12/06	124.1	22.94	143.2	22.71	22.90	-19.1	7,432	-0.26%	大買/大賣/
2023/12/05	44.1	23.64	27	23.60	23.00	17.1	6,875	0.25%
2023/12/04	16	21.71	15	22.09	22.10	1	5,151	0.02%
2023/12/01	71	19.10	10	19.66	20.10	61	4,608	1.32%
2023/11/30	2	18.30	0	0.00	18.30	2	4,029	0.05%
2023/11/28	68.1	18.58	9	18.45	18.45	59.1	3,888	1.52%
2023/11/27	0.1	17.80	0	0.00	17.75	0.1	3,564	0.00%
2023/11/24	0	0.00	3	17.70	17.40	-3	3,480	-0.09%
2023/11/20	0	0.00	2.6	17.34	17.40	-2.6	3,473	-0.07%
2023/11/17	0	0.00	5	17.60	17.55	-5	3,483	-0.14%
2023/11/16	5	17.10	0	0.00	17.30	5	3,469	0.14%
2023/11/10	0	0.00	1	16.55	16.60	-1	3,597	-0.03%
2023/10/31	1	16.00	1	15.95	15.90	0	3,523	0.00%
2023/10/27	1	16.25	3	16.42	16.35	-2	3,501	-0.06%
2023/10/26	1	16.35	9	16.41	16.35	-8	3,502	-0.23%
2023/10/25	0	0.00	1	16.60	16.65	-1	3,518	-0.03%
2023/10/23	1	16.40	0	0.00	16.30	1	3,507	0.03%
2023/10/20	8	16.64	13	16.49	16.70	-5	3,500	-0.14%
2023/10/19	6	17.06	0	0.00	17.15	6	3,475	0.17%
2023/10/18	1	16.55	13	16.50	16.45	-12	3,383	-0.35%
2023/10/17	4	16.46	15	16.44	16.30	-11	3,358	-0.33%
2023/10/16	2	16.63	1	16.65	16.70	1	3,337	0.03%
2023/10/11	24	17.77	1	17.70	17.35	23	3,285	0.70%
2023/10/06	15	17.84	1	17.45	17.75	14	3,249	0.43%
2023/10/04	1	17.10	1	17.05	17.00	0	3,117	0.00%
2023/10/03	1	17.20	5	17.05	17.05	-4	3,113	-0.13%
2023/09/28	0	0.00	1	17.60	17.60	-1	3,061	-0.03%
2023/09/27	1	17.75	0	0.00	17.70	1	3,021	0.03%
2023/09/26	0	0.00	5	17.25	17.25	-5	2,978	-0.17%
2023/09/25	5	17.67	0	0.00	17.50	5	2,995	0.17%
2023/09/22	2	17.50	0	0.00	17.80	2	2,953	0.07%
2023/09/21	7	18.20	11	18.19	18.20	-4	2,788	-0.14%
2023/09/20	6.6	18.08	17	18.25	18.25	-10.4	2,606	-0.40%
2023/09/19	0	0.00	23	17.46	17.40	-23	2,207	-1.04%
2023/09/18	14	17.20	0	0.00	17.15	14	2,067	0.68%
2023/09/15	43	16.96	131.1	16.93	17.25	-88.1	1,984	-4.44%	大賣/
2023/09/14	0	0.00	14	16.35	16.25	-14	1,588	-0.88%
2023/09/13	4	15.29	5	15.45	15.45	-1	1,465	-0.07%
2023/09/12	1	15.25	0.3	15.30	15.25	0.7	1,480	0.05%
2023/09/11	5	15.29	0	0.00	15.25	5	1,486	0.34%
2023/09/07	8	15.41	1	15.60	15.35	7	1,479	0.47%
2023/09/06	10	15.63	0	0.00	15.55	10	1,420	0.70%
2023/09/05	1	15.75	0	0.00	15.75	1	1,422	0.07%
2023/09/04	0	0.00	10	15.85	15.85	-10	1,444	-0.69%
2023/09/01	1	15.65	0	0.00	15.65	1	1,441	0.07%
2023/08/31	45	15.62	20	15.68	15.70	25	1,443	1.73%
2023/08/29	35	15.30	0	0.00	15.40	35	1,416	2.47%
2023/08/24	6	15.31	5	15.30	15.35	1	1,392	0.07%
2023/08/23	14	15.96	9	15.70	15.70	5	1,366	0.37%
2023/08/21	10	16.62	1	16.20	16.30	9	1,332	0.68%
2023/08/18	1	16.70	11	16.58	16.85	-10	1,276	-0.78%
2023/08/14	2	15.38	0	0.00	15.25	2	1,137	0.18%
2023/08/11	10	15.80	3	15.80	15.80	7	1,138	0.62%
2023/08/09	0.1	16.35	0.1	16.45	16.25	0	1,125	0.00%
2023/08/08	0.2	16.55	1	16.50	16.40	-0.8	1,134	-0.07%
2023/08/04	5	16.40	0	0.00	16.50	5	1,151	0.43%
2023/07/28	1	16.75	5	17.00	16.75	-4	1,160	-0.34%
2023/07/27	0	0.00	8	16.55	16.60	-8	1,138	-0.70%
2023/07/25	1	15.95	0	0.00	16.00	1	1,161	0.09%
2023/07/24	2	16.00	0	0.00	15.85	2	1,160	0.17%
2023/07/18	0	0.00	5	16.45	16.35	-5	1,213	-0.41%
2023/07/17	0	0.00	8	16.46	16.50	-8	1,232	-0.65%
2023/07/14	0	0.00	13	16.40	16.35	-13	1,244	-1.04%
2023/07/13	8	16.23	0	0.00	16.20	8	1,259	0.64%
2023/07/12	10	16.77	0	0.00	16.80	10	1,253	0.80%
2023/07/11	5	17.20	0	0.00	17.20	5	1,252	0.40%
2023/07/10	4	17.40	0	0.00	17.40	4	1,261	0.32%
2023/07/05	1	18.00	0	0.00	17.90	1	1,318	0.08%
2023/07/04	7	18.29	3	18.33	18.20	4	1,366	0.29%
2023/07/03	11	18.22	10	17.99	18.10	1	1,364	0.07%
2023/06/29	1	17.40	0	0.00	17.40	1	1,328	0.08%
2023/06/28	2	17.55	0	0.00	17.55	2	1,356	0.15%
2023/06/20	2	17.80	0	0.00	17.70	2	1,535	0.13%
2023/06/16	7	18.07	0	0.00	18.00	7	1,602	0.44%
2023/06/09	9	18.10	0	0.00	18.10	9	2,007	0.45%
2023/06/08	0	0.00	1	18.25	18.10	-1	2,137	-0.05%
2023/06/05	0	0.00	2	17.85	17.80	-2	2,829	-0.07%
2023/06/02	2	17.65	0	0.00	17.65	2	2,952	0.07%
2023/05/31	0.8	17.80	0	0.00	17.70	0.8	3,567	0.02%
2023/05/30	0	0.00	6	17.65	17.65	-6	3,974	-0.15%
2023/05/29	0	0.00	9	17.83	17.80	-9	4,304	-0.21%
2023/05/26	0	0.00	30	17.76	17.75	-30	4,777	-0.63%
2023/05/25	16	18.00	10	17.95	17.95	6	4,944	0.12%
2023/05/24	5	18.30	0	0.00	18.30	5	4,978	0.10%
2023/05/23	20	18.43	0	0.00	18.40	20	5,015	0.40%
2023/05/22	0	0.00	1	18.40	18.55	-1	5,020	-0.02%
2023/05/18	7	18.10	0	0.00	18.10	7	5,011	0.14%
2023/05/16	5	18.25	0	0.00	18.20	5	5,019	0.10%
2023/05/15	5	18.00	0	0.00	18.10	5	5,055	0.10%
2023/05/12	13	18.04	0	0.00	18.15	13	5,067	0.26%
2023/05/11	1	18.20	0	0.00	18.20	1	5,064	0.02%
2023/05/10	0	0.00	1	18.65	18.70	-1	5,063	-0.02%
2023/05/09	2	18.35	0	0.00	18.20	2	5,053	0.04%
2023/05/08	5	18.55	20	18.60	18.55	-15	5,055	-0.30%
2023/05/05	0	0.00	3	18.85	18.85	-3	5,083	-0.06%
2023/05/03	0	18.70	0	0.00	18.70	0	5,116	0.00%
2023/04/28	0	0.00	1	18.70	18.90	-1	5,114	-0.02%
2023/04/25	1	18.40	0	0.00	18.30	1	5,092	0.02%
2023/04/21	3	18.85	10	18.90	18.85	-7	5,099	-0.14%
2023/04/19	5	19.50	0	0.00	19.50	5	5,073	0.10%
2023/04/18	11	20.22	0	0.00	19.80	11	5,073	0.22%
2023/04/17	0	0.00	1	20.15	20.15	-1	5,062	-0.02%
2023/04/14	0	0.00	1.1	20.10	20.00	-1.1	5,076	-0.02%
2023/04/13	1	19.85	0	0.00	19.85	1	5,060	0.02%
2023/04/11	0	0.00	1	20.10	20.10	-1	5,081	-0.02%
2023/04/10	21	20.50	0	0.00	20.15	21	5,098	0.41%
2023/04/07	0	0.00	6	20.40	20.40	-6	5,159	-0.12%
2023/04/06	1	20.25	11	20.12	20.10	-10	5,278	-0.19%
2023/03/30	10	19.60	1	19.50	19.50	9	6,136	0.15%
2023/03/28	3	20.97	1	20.95	20.90	2	6,335	0.03%
2023/03/24	0	0.00	2	20.85	20.95	-2	6,459	-0.03%
2023/03/23	2	21.00	2	20.88	20.90	0	6,468	0.00%
2023/03/22	2	21.80	2	21.60	21.55	0	6,403	0.00%
2023/03/21	1	21.60	1	21.65	21.55	0	6,383	0.00%
2023/03/20	1	21.65	31	21.60	21.55	-30	6,354	-0.47%
2023/03/17	3	21.62	2	21.68	21.60	1	6,332	0.02%
2023/03/16	7	21.58	1	21.65	21.35	6	6,262	0.10%
2023/03/15	8	22.06	4	21.90	21.50	4	6,172	0.06%
2023/03/14	3	21.45	1	21.55	21.75	2	6,067	0.03%
2023/03/13	10	21.66	1	21.50	21.70	9	5,981	0.15%
2023/03/10	5	22.35	7	22.13	22.10	-2	5,862	-0.03%
2023/03/09	9	22.05	10	22.12	22.05	-1	5,560	-0.02%
2023/03/08	1	21.65	0	0.00	21.70	1	5,363	0.02%
2023/03/07	1	21.45	1	21.65	21.75	0	5,284	0.00%
2023/03/06	13	21.69	23	21.65	21.65	-10	5,180	-0.19%
2023/03/03	23	20.93	27	20.96	21.05	-4	4,936	-0.08%
2023/03/02	23	20.61	1	20.50	20.80	22	4,655	0.47%
2023/03/01	19	19.91	6	19.93	20.20	13	4,290	0.30%
2023/02/24	8	19.78	7	19.84	19.75	1	3,972	0.03%
2023/02/23	0	19.00	2	19.03	18.80	-2	3,507	-0.06%
2023/02/17	0	17.60	0	0.00	17.50	0	3,416	0.00%
2023/02/15	0	17.48	1	17.45	17.40	-1	3,531	-0.03%
2023/02/14	1	17.55	1	17.50	17.45	0	3,580	0.00%
2023/02/13	2	17.35	2	17.35	17.30	0	3,627	0.00%
2023/02/10	0	0.00	1	18.05	17.85	-1	3,797	-0.03%
2023/02/08	2	18.15	0	0.00	18.15	2	3,888	0.05%
2023/01/30	0.1	18.00	0	0.00	18.05	0.1	3,881	0.00%
2023/01/17	0	0.00	1	17.95	17.90	-1	3,880	-0.03%
2023/01/16	1	17.60	0	0.00	17.60	1	3,896	0.03%
2023/01/11	0	0.00	0	18.13	18.05	0	3,913	0.00%
2023/01/04	0	0.00	10	18.20	18.10	-10	3,991	-0.25%
2022/12/30	0	0.00	6	18.70	18.70	-6	4,010	-0.15%
2022/12/28	0	0.00	12	18.99	18.60	-12	4,040	-0.30%
2022/12/26	12	19.61	0	0.00	19.25	12	4,017	0.30%
2022/12/23	0	0.00	2	20.20	20.10	-2	3,879	-0.05%
2022/12/22	76	20.00	76	19.96	20.00	0	3,675	0.00%
2022/12/21	3	18.67	0	0.00	18.85	3	3,074	0.10%
2022/12/20	1	18.05	2	18.23	18.05	-1	2,964	-0.03%
2022/12/16	6	18.05	1	17.90	18.20	5	2,863	0.17%
2022/12/15	0	0.00	1	17.85	17.95	-1	2,802	-0.04%
2022/12/14	1	17.55	0	0.00	17.50	1	2,853	0.04%
2022/12/09	0.1	18.05	0	0.00	18.15	0.1	2,888	0.00%
2022/12/07	0	18.10	0	0.00	17.65	0	3,037	0.00%
2022/12/02	2	18.55	2	18.35	18.30	0	3,059	0.00%
2022/12/01	14	18.59	2	18.53	18.45	12	3,063	0.39%
2022/11/30	2	18.45	2	18.28	18.25	0	3,197	0.00%
2022/11/29	2	18.15	2	18.33	18.30	0	3,174	0.00%
2022/11/28	0	0.00	1	17.95	18.10	-1	3,176	-0.03%
2022/11/24	0	0.00	5	18.20	18.05	-5	3,130	-0.16%
2022/11/23	0	0.00	1	18.00	18.10	-1	3,101	-0.03%
2022/11/18	2	17.80	1	17.65	17.60	1	3,090	0.03%
2022/11/16	0	0.00	3	18.13	17.90	-3	3,076	-0.10%
2022/11/15	6	17.79	3	17.87	17.85	3	3,021	0.10%
2022/11/14	4	17.55	7	17.65	17.80	-3	3,031	-0.10%
2022/11/11	0	0.00	1	17.50	17.35	-1	3,064	-0.03%
2022/11/10	1	17.50	0	0.00	17.40	1	3,050	0.03%
2022/11/08	5	17.34	2	17.40	17.50	3	3,046	0.10%
2022/11/07	0	0.00	2	16.50	16.50	-2	2,935	-0.07%
2022/11/04	1	15.05	1	14.95	15.00	0	2,991	0.00%
2022/11/02	2	14.95	1	14.85	14.80	1	3,047	0.03%
2022/10/28	0	0.00	1	14.70	14.55	-1	3,067	-0.03%
2022/10/26	1	14.75	0	0.00	14.75	1	3,088	0.03%
2022/10/18	1	15.35	1	15.50	15.45	0	3,149	0.00%
2022/10/17	0	0.00	0.4	15.35	15.15	-0.4	3,188	-0.01%
2022/10/13	2	15.60	13	14.58	14.55	-11	3,363	-0.33%
2022/10/05	0	0.00	1	17.45	16.90	-1	3,360	-0.03%
2022/10/04	0	0.00	1	17.15	17.05	-1	3,341	-0.03%
2022/09/29	6	15.72	0	0.00	15.60	6	3,303	0.18%
2022/09/28	3	16.07	0	0.00	15.90	3	3,291	0.09%
2022/09/27	1	17.60	0	0.00	17.60	1	3,261	0.03%
2022/09/26	1	18.00	0	0.00	17.55	1	3,292	0.03%
2022/09/22	5	18.54	4	18.59	18.40	1	3,301	0.03%
2022/09/21	1	18.50	2	18.55	18.50	-1	3,271	-0.03%
2022/09/19	2	18.25	0	0.00	18.05	2	3,312	0.06%
2022/09/16	10	18.72	1	18.55	18.95	9	3,334	0.27%
2022/09/15	1	18.90	2	19.05	18.65	-1	3,356	-0.03%
2022/09/13	1	18.30	0	0.00	18.20	1	3,287	0.03%
2022/09/12	0	0.00	1	18.55	18.30	-1	3,354	-0.03%
2022/09/08	0	0.00	2	18.20	18.15	-2	3,353	-0.06%
2022/09/06	0	0.00	1	18.25	18.25	-1	3,390	-0.03%
2022/09/02	1	18.95	0	0.00	18.80	1	3,239	0.03%
2022/09/01	3	19.60	8	19.45	19.30	-5	3,260	-0.15%
2022/08/31	3	19.63	3	19.75	19.80	0	3,341	0.00%
2022/08/30	2	19.85	0	0.00	19.75	2	3,418	0.06%
2022/08/25	3	20.35	0	0.00	20.20	3	3,735	0.08%
2022/08/24	0	0.00	2	20.25	20.20	-2	3,797	-0.05%
2022/08/18	1	21.75	1	21.95	21.60	0	4,197	0.00%
2022/08/17	0	0.00	7	21.29	21.30	-7	4,486	-0.16%
2022/08/16	2	21.05	0	0.00	21.00	2	5,185	0.04%
2022/08/12	5.2	20.80	0	0.00	21.00	5.2	5,737	0.09%
2022/08/11	3	21.10	0	0.00	21.10	3	5,705	0.05%
2022/08/10	2	22.35	0	0.00	22.25	2	5,615	0.04%
2022/08/09	0	0.00	5	21.75	21.70	-5	5,630	-0.09%
2022/07/28	0	0.00	20	20.95	21.00	-20	6,925	-0.29%
2022/07/26	20	20.73	0	0.00	20.55	20	7,094	0.28%
2022/07/22	1	21.20	1	21.45	21.30	0	7,252	0.00%
2022/07/21	2	21.43	2	21.35	21.45	0	7,275	0.00%
2022/07/20	5	20.80	0	0.00	20.55	5	7,172	0.07%
2022/07/19	0	0.00	1	20.75	20.75	-1	7,213	-0.01%
2022/07/18	2	20.40	2	20.30	20.30	0	7,394	0.00%
2022/07/15	1	19.95	0	0.00	19.85	1	7,874	0.01%
2022/07/13	1	20.10	1	19.95	19.90	0	8,516	0.00%
2022/07/11	0	0.00	3	20.75	20.75	-3	8,775	-0.03%
2022/07/08	3	20.25	0	0.00	20.25	3	8,746	0.03%
2022/07/07	1	19.15	1	19.55	19.60	0	8,715	0.00%
2022/07/05	1	19.50	0	0.00	19.80	1	8,673	0.01%
2022/07/01	1	20.45	2	20.00	18.35	-1	8,597	-0.01%
2022/06/30	0	0.00	1	20.40	20.35	-1	8,528	-0.01%
2022/06/29	0	0.00	1	21.70	21.15	-1	8,509	-0.01%
2022/06/28	1	22.25	0.1	22.00	22.05	0.9	8,488	0.01%
2022/06/27	0.1	22.80	0	0.00	22.65	0.1	8,445	0.00%
2022/06/23	1	20.70	0	0.00	20.45	1	8,331	0.01%
2022/06/22	2	21.90	1	22.30	21.15	1	8,286	0.01%
2022/06/21	1	22.50	0	0.00	22.60	1	8,228	0.01%
2022/06/17	0	0.00	2	24.65	24.50	-2	8,150	-0.02%
2022/06/13	0	0.00	2	26.20	26.20	-2	8,125	-0.02%
2022/06/08	8	28.28	6	28.35	28.20	2	8,387	0.02%
2022/06/07	2	27.95	27	27.95	27.95	-25	8,951	-0.28%
2022/06/06	7	28.50	8	28.87	27.85	-1	9,080	-0.01%
2022/06/01	0	0.00	3	27.85	27.80	-3	8,917	-0.03%
2022/05/31	35	27.92	6	27.65	27.60	29	8,966	0.32%
2022/05/30	0	0.00	0.1	27.70	27.85	-0.1	8,944	0.00%
2022/05/27	0.1	28.00	4	27.85	27.95	-3.9	8,946	-0.04%
2022/05/26	9	27.56	4	27.98	27.55	5	8,873	0.06%
2022/05/25	29	28.37	26	28.52	28.10	3	8,844	0.03%
2022/05/24	26	29.00	32.1	28.73	27.95	-6.1	8,682	-0.07%
2022/05/23	14.1	28.38	18	28.69	29.20	-3.9	8,198	-0.05%
2022/05/20	0	0.00	10	26.50	26.55	-10	7,780	-0.13%
2022/05/19	11	26.30	10	26.50	26.50	1	8,350	0.01%
2022/05/18	1	27.20	0	0.00	27.10	1	8,610	0.01%
2022/05/17	0	0.00	1	27.40	27.00	-1	8,591	-0.01%
2022/05/16	6	27.15	4	27.85	27.85	2	8,537	0.02%
2022/05/13	13	27.55	9	27.57	27.90	4	8,370	0.05%
2022/05/12	7	28.10	9	27.62	26.40	-2	8,236	-0.02%
2022/05/11	6	27.38	0.1	27.80	27.60	6	8,146	0.07%
2022/05/10	0.1	28.55	18	28.49	28.30	-18	8,051	-0.22%
2022/05/09	0	0.00	4	28.85	27.50	-4	7,716	-0.05%
2022/05/05	4	26.85	2	26.73	26.85	2	7,419	0.03%
2022/05/04	1	27.20	0	0.00	26.65	1	7,360	0.01%
2022/05/03	0	0.00	0.1	26.25	26.25	-0.1	7,223	0.00%
2022/04/29	1.1	27.05	0	0.00	26.60	1.1	7,176	0.02%
2022/04/25	1	26.00	1	26.25	26.15	0	6,858	0.00%
2022/04/22	16	27.87	6.1	27.89	27.90	10	6,767	0.15%
2022/04/21	34	27.91	21	28.28	27.50	13	6,514	0.20%
2022/04/20	4.1	27.63	9.4	28.38	27.25	-5.3	6,020	-0.09%
2022/04/19	11	26.65	0	0.00	26.00	11	5,455	0.20%
2022/04/18	24	26.25	24.1	26.05	26.00	-0.1	5,365	0.00%
2022/04/15	36.1	26.63	43	26.84	26.65	-6.9	5,301	-0.13%
2022/04/12	0	0.00	1	24.65	24.65	-1	5,074	-0.02%
2022/04/07	5	25.10	0	0.00	24.70	5	5,089	0.10%
2022/03/31	0	0.00	1	25.10	25.00	-1	5,132	-0.02%
2022/03/25	12	25.18	0	0.00	25.10	12	5,252	0.23%
2022/03/23	1	25.75	1	26.05	25.75	0	5,429	0.00%
2022/03/22	1	25.90	0	0.00	25.70	1	5,475	0.02%
2022/03/21	1	25.85	0	0.00	26.00	1	5,524	0.02%
2022/03/17	0	0.00	1	26.20	26.25	-1	5,616	-0.02%
2022/03/16	1	25.90	20	25.83	25.75	-19	5,666	-0.34%
2022/03/15	2	26.50	0	0.00	26.40	2	5,739	0.03%
2022/03/14	1	27.65	16	27.97	27.40	-15	6,009	-0.25%
2022/03/11	3	27.80	46	27.77	27.75	-43	6,107	-0.70%
2022/03/10	80	27.67	17	27.96	27.45	63	6,342	0.99%
2022/03/09	7	26.14	48	26.32	26.85	-41	6,248	-0.66%
2022/03/08	7	24.96	0	0.00	24.45	7	6,561	0.11%
2022/03/07	3	26.57	3	26.60	26.15	0	6,698	0.00%
2022/03/04	1	27.40	8	26.98	26.80	-7	6,676	-0.10%
2022/03/03	0	0.00	13	26.91	26.90	-13	6,587	-0.20%
2022/03/02	4	27.06	13	26.78	26.65	-9	6,562	-0.14%
2022/03/01	10	26.55	0	0.00	26.75	10	6,521	0.15%
2022/02/25	1	27.40	2	27.40	26.45	-1	6,516	-0.02%
2022/02/24	7	26.96	10	26.74	25.95	-3	6,378	-0.05%
2022/02/23	14	27.11	7	26.91	26.80	7	6,187	0.11%
2022/02/22	7	26.24	55	26.05	25.55	-48	5,976	-0.80%
2022/02/21	29	28.23	15	27.87	27.10	14	5,867	0.24%
2022/02/18	10	26.76	7	26.50	27.40	3	5,266	0.06%
2022/02/17	12	25.25	0	0.00	24.95	12	5,037	0.24%
2022/02/16	0	0.00	50	24.75	24.95	-50	5,052	-0.99%
2022/02/14	6	24.62	1	24.55	24.15	5	5,127	0.10%
2022/02/11	40	24.80	0	0.00	24.65	40	5,155	0.78%
2022/02/09	10	24.65	0	0.00	24.75	10	5,303	0.19%
2022/02/08	32	24.50	35	24.60	24.60	-3	5,335	-0.06%
2022/02/07	3	22.30	0	0.00	24.25	3	5,404	0.06%
2022/01/26	1	22.30	0	0.00	22.05	1	5,650	0.02%
2022/01/24	38	22.27	0	0.00	22.70	38	5,852	0.65%
2022/01/19	1	23.90	9	23.80	23.90	-8	6,149	-0.13%
2022/01/12	14	24.55	0	0.00	24.45	14	6,557	0.21%
2022/01/11	1	25.00	0	0.00	25.00	1	6,619	0.02%
2022/01/06	1	26.30	1	26.00	25.95	0	6,900	0.00%
2022/01/04	0	0.00	1	26.10	26.25	-1	7,077	-0.01%
2022/01/03	1	26.50	0	0.00	26.00	1	7,288	0.01%
2021/12/30	0	0.00	6	26.48	26.50	-6	7,486	-0.08%
2021/12/28	2	27.15	3	26.67	26.55	-1	7,705	-0.01%
2021/12/27	2	26.53	5	26.85	26.55	-3	7,914	-0.04%
2021/12/24	1	26.85	1	27.25	26.85	0	8,147	0.00%
2021/12/23	0	0.00	6	27.11	27.05	-6	8,444	-0.07%
2021/12/22	3	27.35	2	27.68	27.20	1	8,728	0.01%
2021/12/21	6	27.73	2	27.88	27.70	4	8,795	0.05%
2021/12/20	1	27.65	2	27.25	27.20	-1	8,831	-0.01%
2021/12/17	2	27.43	3	28.28	27.30	-1	9,031	-0.01%
2021/12/16	1	27.55	0	0.00	27.00	1	9,003	0.01%
2021/12/15	1	27.50	15	27.20	27.45	-14	9,032	-0.16%
2021/12/14	4	26.48	25	26.84	26.40	-21	9,131	-0.23%
2021/12/13	2	27.65	2	27.95	27.55	0	9,190	0.00%
2021/12/10	4	27.66	3	28.07	27.70	1	9,365	0.01%
2021/12/09	2	28.20	17	28.01	28.55	-15	9,744	-0.15%
2021/12/08	47	29.25	36	29.37	28.70	11	10,493	0.10%
2021/12/07	7	28.29	10	28.29	28.60	-3	10,467	-0.03%
2021/12/06	27	28.37	26	28.92	28.05	1	10,500	0.01%
2021/12/03	37	27.72	0	0.00	27.85	37	10,798	0.34%
2021/12/02	18	27.66	14	26.60	27.70	4	11,084	0.04%
2021/12/01	1	25.80	0	0.00	25.20	1	10,766	0.01%
2021/11/30	0	0.00	2	24.95	25.15	-2	10,804	-0.02%
2021/11/29	10	24.05	0	0.00	23.95	10	11,090	0.09%
2021/11/26	6	24.04	0	0.00	24.00	6	11,341	0.05%
2021/11/24	20	25.20	0	0.00	25.10	20	12,170	0.16%
2021/11/22	0	0.00	1	24.80	24.55	-1	12,503	-0.01%
2021/11/19	0	0.00	2	24.25	24.10	-2	12,922	-0.02%
2021/11/16	0	0.00	22	25.14	25.20	-22	14,757	-0.15%
2021/11/15	0	0.00	11	24.50	24.55	-11	15,150	-0.07%
2021/11/12	0	0.00	3	24.50	24.55	-3	15,423	-0.02%
2021/11/11	1	24.95	0	0.00	24.15	1	15,475	0.01%
2021/11/09	0	0.00	65	25.55	25.25	-65	15,539	-0.42%
2021/11/08	1	25.00	1	25.50	25.60	0	15,507	0.00%
2021/11/05	50	24.96	0	0.00	24.70	50	15,570	0.32%
2021/11/04	2	25.80	1	25.30	24.95	1	15,748	0.01%
2021/11/03	38	25.27	3	25.55	25.00	35	16,000	0.22%
2021/11/02	1	24.25	2	24.28	24.10	-1	16,119	-0.01%
2021/11/01	3	23.80	0	0.00	23.85	3	16,160	0.02%
2021/10/29	33	23.90	1	24.30	24.00	32	16,394	0.20%
2021/10/28	25	23.57	1	23.70	23.15	24	16,348	0.15%
2021/10/27	1	23.20	2	23.35	23.10	-1	16,437	-0.01%
2021/10/25	0	0.00	2	24.73	24.55	-2	17,640	-0.01%
2021/10/22	5	24.25	21	23.93	23.90	-16	18,384	-0.09%
2021/10/21	21	25.43	1	25.50	25.10	20	18,581	0.11%
2021/10/20	1	25.10	0	0.00	25.05	1	18,885	0.01%
2021/10/19	0	0.00	1	25.90	25.30	-1	19,323	-0.01%
2021/10/18	3	25.10	2	25.35	25.60	1	19,533	0.01%
2021/10/15	1	26.90	1	27.15	26.60	0	19,614	0.00%
2021/10/14	3	27.02	6	27.05	26.95	-3	19,720	-0.02%
2021/10/13	3	27.25	15	26.95	26.90	-12	19,826	-0.06%
2021/10/12	2	27.95	27	27.00	27.15	-25	20,621	-0.12%
2021/10/08	7	29.06	2.1	29.20	29.05	4.9	21,043	0.02%
2021/10/07	29.1	29.05	11	29.02	28.75	18.1	21,240	0.09%
2021/10/06	2	27.08	0	0.00	26.85	2	21,310	0.01%
2021/10/05	3	27.68	2	27.38	28.05	1	21,796	0.00%
2021/10/04	1	27.40	0	0.00	27.40	1	22,851	0.00%
2021/10/01	4	29.88	0	0.00	29.45	4	23,762	0.02%
2021/09/30	2	31.20	4	32.38	32.30	-2	23,665	-0.01%
2021/09/29	2	31.30	6.1	31.35	30.70	-4.1	23,390	-0.02%
2021/09/28	0	0.00	7	31.33	30.90	-7	23,142	-0.03%
2021/09/27	4	32.60	0.1	32.40	32.15	4	23,091	0.02%
2021/09/24	3.1	32.41	2	32.00	31.80	1.1	23,066	0.00%
2021/09/23	1	31.95	1	31.30	31.25	0	22,904	0.00%
2021/09/17	1	31.85	15	32.14	31.90	-14	22,903	-0.06%
2021/09/16	6	31.93	4	32.20	31.55	2	22,926	0.01%
2021/09/15	1	32.95	7	32.99	32.90	-6	23,064	-0.03%
2021/09/14	10	34.29	2.1	34.25	33.25	7.9	22,983	0.03%
2021/09/13	10.1	34.74	47	34.69	34.00	-36.9	22,752	-0.16%
2021/09/10	2	32.98	4	33.16	32.90	-2	21,908	-0.01%
2021/09/09	5	32.98	3	32.78	33.20	2	21,731	0.01%
2021/09/08	5	32.59	4	32.58	33.50	1	23,027	0.00%
2021/09/07	7.1	32.93	9	32.96	33.00	-2	23,003	-0.01%
2021/09/06	3	30.53	8	31.02	30.45	-5	23,214	-0.02%
2021/09/03	1	32.60	1.1	31.91	32.50	-0.1	24,103	0.00%
2021/09/02	7.1	32.68	8	32.81	32.35	-0.9	24,588	0.00%
2021/09/01	8	32.34	10	32.20	32.15	-2	25,642	-0.01%
2021/08/31	20	33.66	25	33.53	33.70	-5	25,473	-0.02%
2021/08/30	15	32.62	2	33.73	32.25	13	24,929	0.05%
2021/08/27	2	32.50	3	31.90	31.60	-1	24,753	0.00%
2021/08/26	7	33.49	9	33.16	32.90	-2	24,819	-0.01%
2021/08/25	9	32.93	3	32.67	33.00	6	24,933	0.02%
2021/08/24	27	34.60	11.1	34.40	33.05	15.9	24,684	0.06%
2021/08/23	11	32.71	3	32.83	33.05	8	23,856	0.03%
2021/08/20	21	29.52	26	28.70	30.05	-5	23,897	-0.02%
2021/08/19	2	28.43	21	29.06	27.35	-19	23,541	-0.08%
2021/08/18	1.3	25.80	8	25.94	27.85	-6.7	23,196	-0.03%
2021/08/17	1	27.30	5	26.03	25.35	-4	23,060	-0.02%
2021/08/16	16	27.72	6	26.95	26.50	10	23,221	0.04%
2021/08/13	0	0.00	1	29.10	28.50	-1	23,251	0.00%
2021/08/12	2	29.40	1	29.40	29.20	1	23,335	0.00%
2021/08/11	6	29.53	10	29.34	28.90	-4	23,456	-0.02%
2021/08/10	26	30.90	20	30.43	29.85	6	23,446	0.03%
2021/08/09	8	31.41	9	30.72	30.15	-1	23,309	0.00%
2021/08/06	23	30.16	15	30.14	29.45	8	23,042	0.03%
2021/08/05	5	29.39	7	29.64	28.95	-2	22,776	-0.01%
2021/08/04	20	28.94	14	29.23	28.90	6	22,761	0.03%
2021/08/03	7	30.68	4	31.08	30.05	3	23,116	0.01%
2021/08/02	4	30.94	5	31.06	30.50	-1	23,529	0.00%
2021/07/30	39	31.20	34.1	31.76	31.00	4.9	23,436	0.02%
2021/07/29	46	31.89	51	32.21	32.45	-5	23,153	-0.02%
2021/07/28	8	30.58	14	30.89	31.35	-6	22,183	-0.03%
2021/07/27	27	30.27	18	29.58	28.50	9	21,414	0.04%
2021/07/26	14	31.16	13	30.55	30.25	1	21,253	0.00%
2021/07/23	12	31.28	12.5	30.96	31.90	-0.5	20,960	0.00%
2021/07/22	6	29.44	10	28.97	29.00	-4	20,555	-0.02%
2021/07/21	18	31.50	15	30.75	29.80	3	20,412	0.01%
2021/07/20	4	31.86	8	32.49	32.05	-4	20,319	-0.02%
2021/07/19	5	35.29	4	34.28	33.80	1	20,362	0.00%
2021/07/16	71.3	36.81	58	36.20	34.80	13.3	20,887	0.06%
2021/07/15	15.5	34.40	16	35.01	35.25	-0.5	20,726	0.00%
2021/07/14	11	33.58	9.5	32.70	32.05	1.5	21,201	0.01%
2021/07/13	15	35.71	9	38.65	35.60	6	21,217	0.03%
2021/07/12	44	40.91	6.3	42.20	39.55	37.7	21,293	0.18%
2021/07/09	51.5	41.87	40	41.25	40.00	11.5	20,811	0.06%
2021/07/08	40.3	39.32	62	40.76	41.35	-21.7	19,922	-0.11%
2021/07/07	0	0.00	13	38.55	37.60	-13	19,305	-0.07%
2021/07/06	1	35.05	0	0.00	35.05	1	19,262	0.01%
2021/07/05	2	31.90	1	31.90	33.30	1	19,297	0.01%
2021/07/02	0	0.00	10	35.25	35.40	-10	19,326	-0.05%
2021/07/01	1	37.00	210	37.03	37.85	-209	19,436	-1.08%	大賣/鉅額交易
2021/06/30	10	35.65	1	36.00	36.40	9	19,444	0.05%
2021/06/29	11.7	37.00	2	35.85	35.00	9.7	19,439	0.05%
2021/06/28	1	34.80	0	0.00	36.30	1	19,411	0.01%
2021/06/25	112	33.55	26	32.97	33.00	86	19,369	0.44%	大買/
2021/06/24	110	34.26	5	34.02	34.55	105	19,282	0.54%	大買/鉅額交易
2021/06/23	12	37.18	3	37.17	37.15	9	19,153	0.05%
2021/06/22	11	41.11	5	41.25	41.25	6	19,160	0.03%
2021/06/21	4	37.50	6	37.50	37.50	-2	19,106	-0.01%
2021/06/18	15	32.86	12	33.96	34.10	3	19,389	0.02%
2021/06/17	96	30.09	88	30.76	31.00	8	19,871	0.04%
2021/06/16	7	27.74	2	28.03	28.20	5	19,013	0.03%
2021/06/15	74	24.57	66	25.20	25.65	8	18,641	0.04%
2021/06/11	42	22.46	34	23.19	23.35	8	17,675	0.05%
2021/06/09	20	21.80	30	22.30	22.35	-10	16,546	-0.06%
2021/06/08	0	0.00	13	20.22	20.35	-13	15,158	-0.09%
2021/06/07	10	18.65	6	19.14	18.50	4	15,091	0.03%
2021/06/04	1	19.50	4	19.85	19.05	-3	15,005	-0.02%
2021/06/03	13	20.33	17	20.25	19.95	-4	14,947	-0.03%
2021/06/02	47	20.70	88	20.03	20.30	-41	14,969	-0.27%
2021/06/01	4	18.89	21	18.84	19.70	-17	14,676	-0.12%
2021/05/31	100	19.47	61	19.52	18.45	39	14,507	0.27%
2021/05/28	61	18.08	1.3	17.80	18.85	59.7	14,133	0.42%
2021/05/27	5	17.65	2.2	17.33	17.15	2.8	13,891	0.02%
2021/05/26	0	0.00	1	17.05	17.10	-1	13,821	-0.01%
2021/05/25	2	17.00	1	17.40	16.95	1	13,716	0.01%
2021/05/24	27	17.47	11	17.60	17.15	16	13,648	0.12%
2021/05/20	1	16.60	4	16.78	15.80	-3	13,378	-0.02%
2021/05/19	2	16.75	2	16.90	16.95	0	13,339	0.00%
2021/05/18	3	15.15	2	15.20	15.95	1	13,434	0.01%
2021/05/14	0	0.00	3	17.33	16.10	-3	13,232	-0.02%
2021/05/13	4	18.15	3	17.85	17.85	1	13,086	0.01%
2021/05/12	4.1	19.87	7	19.99	19.80	-2.9	12,976	-0.02%
2021/05/11	22.4	24.03	10	23.27	21.95	12.4	12,889	0.10%
2021/05/10	28	22.38	26	22.60	23.25	2	12,250	0.02%
2021/05/07	1	21.00	4.2	21.15	21.15	-3.2	11,763	-0.03%
2021/05/06	0	0.00	1	19.25	19.25	-1	11,713	-0.01%
2021/05/05	2	20.40	6	17.89	19.50	-4	11,686	-0.03%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	2	21.70	15	21.90	21.20	-13	11,680	-0.11%
2021/04/29	3	20.40	6	20.00	20.80	-3	11,594	-0.03%
2021/04/28	13	21.15	10	20.10	20.10	3	11,590	0.03%
2021/04/27	14	21.67	1	21.80	21.60	13	11,524	0.11%
2021/04/26	1	21.55	3	21.75	22.00	-2	11,446	-0.02%
2021/04/23	14	19.84	30	20.07	20.00	-16	11,367	-0.14%
2021/04/22	59	22.34	41	21.73	21.65	18	11,256	0.16%
2021/04/21	81	20.35	56	20.63	20.90	25	10,628	0.24%
2021/04/20	30	18.68	55	18.33	19.00	-25	9,946	-0.25%
2021/04/19	1	16.30	15	17.10	17.30	-14	9,070	-0.15%
2021/04/16	16	14.93	24	15.35	15.75	-8	8,838	-0.09%
2021/04/15	9	14.63	9	14.46	14.50	0	8,600	0.00%
2021/04/14	54	14.93	37	14.84	14.70	17	8,690	0.20%
2021/04/13	50	14.87	2	14.30	14.40	48	8,508	0.56%
2021/04/09	1	14.00	35	13.68	13.55	-34	8,374	-0.41%
2021/04/08	0	0.00	10	14.13	14.00	-10	8,624	-0.12%
2021/04/07	7	14.16	6	14.04	14.15	1	8,794	0.01%
2021/04/06	1	13.85	41	13.95	13.85	-40	9,491	-0.42%
2021/04/01	5	13.90	0	0.00	13.65	5	9,616	0.05%
2021/03/31	5	13.45	5	13.60	13.65	0	9,882	0.00%
2021/03/30	20	13.70	0	0.00	13.35	20	9,883	0.20%
2021/03/29	20	13.85	0	0.00	13.70	20	9,934	0.20%
2021/03/25	0	0.00	1	13.25	13.10	-1	10,504	-0.01%
2021/03/24	5	13.85	8	13.63	13.55	-3	10,669	-0.03%
2021/03/23	4	14.20	21	14.49	14.20	-17	10,514	-0.16%
2021/03/22	18	15.28	32.8	15.32	15.75	-14.8	10,228	-0.14%
2021/03/19	30	13.96	27	14.62	14.65	3	9,699	0.03%
2021/03/18	3	13.65	24	13.27	13.50	-21	9,048	-0.23%
2021/03/16	40	13.14	21	13.25	13.00	19	8,728	0.22%
2021/03/15	32	12.09	13	12.44	12.75	19	8,641	0.22%
2021/03/09	0	0.00	2	11.75	11.70	-2	8,488	-0.02%
2021/03/08	1	11.90	0	0.00	11.60	1	8,463	0.01%
2021/03/03	1	11.15	1	11.50	11.25	0	8,278	0.00%
2021/03/02	0	0.00	2	12.10	11.15	-2	8,344	-0.02%
2021/02/26	0	0.00	8	11.79	11.80	-8	8,292	-0.10%
2021/02/25	0	0.00	5	11.75	11.65	-5	8,257	-0.06%
2021/02/22	5	11.63	0	0.00	11.65	5	8,071	0.06%
2021/02/19	2	11.30	0	0.00	11.45	2	7,984	0.03%
2021/02/18	5	11.63	126	11.60	11.90	-121	7,847	-1.54%	大賣/鉅額交易
2021/02/17	15	10.80	1.6	10.47	10.85	13.4	7,553	0.18%
2021/02/01	0	0.00	1	10.40	10.25	-1	7,485	-0.01%
2021/01/27	1	10.30	21	10.40	10.30	-20	7,427	-0.27%
2021/01/26	35	10.58	0	0.00	10.45	35	7,487	0.47%
2021/01/25	81	10.95	0	0.00	10.80	81	7,463	1.09%
2021/01/22	0	0.00	1	10.25	10.35	-1	7,344	-0.01%
2021/01/21	1	10.50	2	10.50	10.15	-1	7,313	-0.01%
2021/01/20	0	0.00	12	10.21	10.05	-12	7,299	-0.16%
2021/01/18	6	10.78	0	0.00	10.80	6	7,347	0.08%
2021/01/14	13	11.80	11	11.89	11.90	2	7,184	0.03%
2021/01/13	2	11.50	0	0.00	11.25	2	7,071	0.03%
2021/01/12	1	11.60	0	0.00	11.35	1	7,020	0.01%
2021/01/11	1	12.10	2	12.38	12.15	-1	6,897	-0.01%
2021/01/08	0	0.00	5	11.70	11.75	-5	6,696	-0.07%
2021/01/07	11	11.35	6	11.42	11.55	5	6,585	0.08%
2021/01/06	0	0.00	5	12.65	12.10	-5	6,394	-0.08%
2021/01/05	31	12.92	0	0.00	12.75	31	6,268	0.49%
2021/01/04	21	13.53	2	13.70	13.35	19	6,143	0.31%
2020/12/31	23	13.38	1.8	13.03	13.00	21.2	5,767	0.37%
2020/12/30	38	12.65	25	12.92	12.85	13	5,449	0.24%
2020/12/29	10	12.87	2	13.15	13.30	8	5,219	0.15%
2020/12/28	5	12.20	10	11.96	12.30	-5	4,386	-0.11%
2020/12/25	0	0.00	12	10.69	11.20	-12	4,162	-0.29%
2020/12/24	13	10.05	28	10.20	10.20	-15	3,836	-0.39%
2020/12/23	45	9.76	40	10.06	10.00	5	3,806	0.13%
2020/12/22	29	10.09	32	10.32	9.90	-3	3,715	-0.08%
2020/12/21	26	10.23	77	10.20	10.55	-51	3,294	-1.55%
2020/12/18	95	9.50	172	9.44	9.61	-77	2,919	-2.64%	大賣/
2020/12/15	10	9.39	0	0.00	8.91	10	2,547	0.39%
2020/12/11	33	8.77	0	0.00	8.65	33	2,402	1.37%
2020/12/10	37	8.95	0	0.00	8.95	37	2,361	1.57%
2020/12/09	0	0.00	42	9.12	9.22	-42	2,294	-1.83%
2020/12/08	22	8.68	20	8.76	8.81	2	2,102	0.10%
2020/12/07	3	8.38	0	0.00	8.27	3	1,919	0.16%
2020/12/04	3	8.45	1	8.38	8.38	2	1,947	0.10%
2020/12/02	4	8.49	10	8.48	8.44	-6	2,169	-0.28%
2020/12/01	1	8.60	1	8.47	8.45	0	2,169	0.00%
2020/11/30	1	8.60	2	8.52	8.50	-1	2,157	-0.05%
2020/11/27	1	8.60	6	8.45	8.34	-5	2,114	-0.24%
2020/11/26	1	8.45	0	0.00	8.45	1	2,110	0.05%
2020/11/24	0	0.00	2	8.12	8.08	-2	2,273	-0.09%
2020/11/17	0	0.00	5	7.86	7.94	-5	2,573	-0.19%
2020/11/10	10	8.25	10	8.14	8.08	0	2,825	0.00%
2020/11/09	2	8.10	0	0.00	8.07	2	2,804	0.07%
2020/11/06	3	8.05	0	0.00	8.02	3	2,832	0.11%
2020/10/30	7	8.08	5	8.06	7.91	2	2,695	0.07%
2020/10/28	5	8.20	0	0.00	8.04	5	2,659	0.19%
2020/10/27	2	8.19	0	0.00	8.02	2	2,602	0.08%
2020/10/26	15	8.06	10	8.10	8.14	5	2,550	0.20%
2020/10/06	3	8.05	0	0.00	7.96	3	2,310	0.13%
2020/09/18	6	7.95	0	0.00	7.95	6	2,125	0.28%
2020/09/09	10	8.28	84	8.26	8.43	-74	2,059	-3.59%
2020/09/07	113	8.53	32	8.49	8.55	81	1,935	4.18%	大買/
2020/09/04	1	8.08	5	8.08	8.08	-4	1,735	-0.23%
2020/09/03	5	8.11	5	8.13	8.20	0	1,714	0.00%
2020/09/02	5	8.10	0	0.00	8.12	5	1,684	0.30%
2020/09/01	10	8.39	12	8.21	8.18	-2	1,653	-0.12%
2020/08/31	1	8.40	42	8.41	8.40	-41	1,582	-2.59%
2020/08/28	11	8.06	2	8.15	8.11	9	1,419	0.63%
2020/08/27	8	7.69	0	0.00	7.75	8	1,289	0.62%
2020/08/26	2	8.07	14	7.73	8.06	-12	1,234	-0.97%
2020/08/25	0	0.00	1	7.45	7.45	-1	1,002	-0.10%
2020/08/20	14	7.32	0	0.00	7.15	14	932	1.50%
2020/08/19	0.5	7.54	0	0.00	7.54	0.5	904	0.06%
2020/08/18	8	7.45	0	0.00	7.58	8	872	0.92%
2020/08/17	6	7.26	6	7.43	7.82	0	806	0.00%
2020/08/14	10	7.17	13	7.12	7.15	-3	671	-0.45%
2020/08/13	1	6.92	1	6.97	6.97	0	609	0.00%
2020/08/12	1	6.90	2	7.00	6.93	-1	597	-0.17%
2020/08/10	2	6.64	0.2	6.60	6.70	1.8	520	0.35%
2020/08/07	0	0.00	3	6.39	6.45	-3	517	-0.58%
2020/08/05	0	0.00	23	6.50	6.49	-23	538	-4.27%
2020/07/30	0	0.00	3	6.45	6.49	-3	537	-0.56%
2020/07/29	0	0.00	15	6.35	6.32	-15	535	-2.80%
2020/07/24	0	0.00	10	6.45	6.47	-10	525	-1.90%
2020/07/22	0	0.00	15	6.52	6.55	-15	524	-2.86%
2020/07/02	5	6.89	0	0.00	6.82	5	496	1.01%
2020/06/23	0	0.00	5	6.94	7.25	-5	441	-1.13%
2020/06/19	15	6.85	0	0.00	6.79	15	395	3.80%
2020/06/18	5	6.68	0	0.00	6.64	5	378	1.32%
2020/06/08	3	6.58	3	6.70	6.64	0	413	0.00%
2020/05/06	6	5.92	0	0.00	5.85	6	327	1.83%
2020/04/17	3	5.67	0	0.00	5.67	3	349	0.86%
2020/04/14	3	5.50	0	0.00	5.59	3	332	0.90%
2020/04/08	0	0.00	8	5.18	5.23	-8	317	-2.52%
2020/04/07	8	5.08	0	0.00	5.10	8	311	2.56%
2020/03/19	0	0.00	4	4.96	4.99	-4	259	-1.54%
2020/03/18	1	5.40	0	0.00	5.36	1	243	0.41%
2020/03/13	0	0.00	1	5.60	6.10	-1	232	-0.43%
2020/03/12	6	6.13	0	0.00	6.14	6	219	2.73%
2020/03/09	3	6.19	0	0.00	6.19	3	204	1.47%
2020/02/18	3	6.40	0	0.00	6.39	3	194	1.54%
2020/02/04	3	6.20	0	0.00	6.23	3	177	1.69%
2020/01/20	0	0.00	27	7.02	7.00	-27	154	-17.46%
2019/12/18	1	7.05	0	0.00	7.14	1	155	0.64%
2019/12/10	2	7.10	0	0.00	7.14	2	163	1.22%
2019/12/09	2	7.16	0	0.00	7.09	2	171	1.17%
2019/11/04	5	7.28	0	0.00	7.26	5	221	2.26%
2019/10/07	0	0.00	8	7.54	7.52	-8	569	-1.41%
2019/10/04	3	7.58	0	0.00	7.56	3	575	0.52%
2019/10/01	6	7.65	0	0.00	7.59	6	654	0.92%
2019/08/07	0	0.00	1	7.67	7.65	-1	645	-0.16%
2019/07/30	0	0.00	5	8.02	7.94	-5	696	-0.72%
2019/07/22	6	8.42	0	0.00	8.45	6	813	0.74%
2019/07/18	0.2	8.23	0	0.00	8.24	0.2	717	0.03%
2019/07/10	0	0.00	3	7.85	7.85	-3	583	-0.51%
2019/06/04	3	7.65	0	0.00	7.62	3	626	0.48%
2019/05/10	2	7.99	3	8.10	7.92	-1	710	-0.14%
2019/05/08	1	8.24	0	0.00	8.27	1	682	0.15%
2019/05/07	3	8.40	3	8.37	8.29	0	680	0.00%
2019/05/06	6	8.31	0	0.00	8.25	6	689	0.87%
2019/05/03	0	0.00	1	8.62	8.50	-1	673	-0.15%
2019/05/02	1	8.49	2	8.42	8.70	-1	608	-0.16%
2019/04/02	2	7.85	0	0.00	7.80	2	581	0.34%
2019/03/22	1	7.95	0	0.00	7.93	1	840	0.12%
2019/03/21	0.4	7.91	0	0.00	7.93	0.4	886	0.05%
2019/03/14	0	0.00	2	8.15	8.05	-2	1,465	-0.14%
2019/03/12	1	8.08	0	0.00	8.03	1	1,599	0.06%
2019/03/05	4	8.25	0	0.00	8.20	4	1,800	0.22%
2019/03/04	0	0.00	1	8.20	8.21	-1	1,790	-0.06%
2019/02/11	8	7.70	0	0.00	7.68	8	1,923	0.42%
2019/01/30	0	0.00	3	7.73	7.70	-3	1,923	-0.16%
2019/01/28	3	7.82	0	0.00	7.79	3	1,928	0.16%
2019/01/18	0	0.00	8	7.63	7.65	-8	1,905	-0.42%
2019/01/16	0	0.00	3	7.75	7.75	-3	1,898	-0.16%
2019/01/07	4	8.05	0	0.00	8.03	4	1,956	0.20%
2019/01/03	1	8.05	0	0.00	8.15	1	1,968	0.05%
2018/12/21	4	8.81	0	0.00	8.63	4	1,922	0.21%
2018/12/20	8	9.00	5	9.13	8.74	3	1,905	0.16%
2018/12/18	0	0.00	2	9.18	9.17	-2	1,861	-0.11%
2018/12/17	2	9.70	41	9.28	9.23	-39	1,828	-2.13%
2018/12/14	6	9.07	0	0.00	9.00	6	1,689	0.36%
2018/12/13	0	0.00	4	9.55	9.35	-4	1,640	-0.24%
2018/12/11	5	9.25	0	0.00	9.13	5	1,367	0.37%
2018/12/05	41	8.77	0	0.00	8.72	41	1,032	3.97%
2018/12/04	1	8.61	10	8.22	8.70	-9	930	-0.97%
2018/12/03	1	7.60	6	8.05	8.14	-5	813	-0.61%
2018/11/30	2	7.55	0	0.00	7.55	2	748	0.27%
2018/11/22	6	7.70	0	0.00	7.61	6	717	0.84%
2018/11/21	3	7.97	1	8.01	8.00	2	680	0.29%
2018/10/18	0	0.00	1	7.50	7.70	-1	1,120	-0.09%
2018/10/16	12	7.68	0	0.00	7.40	12	1,173	1.02%
2018/10/15	1	7.59	0	0.00	7.72	1	1,164	0.09%
2018/10/03	0	0.00	1	7.52	7.45	-1	1,129	-0.09%
2018/10/01	0	0.00	1	7.45	7.45	-1	1,165	-0.09%
2018/09/18	0	0.00	1	7.35	7.32	-1	1,279	-0.08%
2018/09/14	0.2	7.53	0	0.00	7.57	0.2	1,342	0.02%
2018/09/13	0.8	7.40	0	0.00	7.40	0.8	1,393	0.06%
2018/09/12	0	0.00	1.8	7.47	7.42	-1.8	1,479	-0.12%
2018/09/10	3	7.64	0	0.00	7.33	3	1,992	0.15%
2018/09/07	2	7.79	0	0.00	7.71	2	2,164	0.09%
2018/09/05	11	8.14	0	0.00	7.98	11	2,394	0.46%
2018/09/04	5.4	8.29	1	8.29	8.20	4.4	2,476	0.18%
2018/09/03	1	8.39	0	0.00	8.33	1	2,483	0.04%
2018/08/30	1	8.47	1	8.58	8.49	0	2,485	0.00%
2018/08/28	0.1	8.58	0	0.00	8.59	0.1	2,492	0.00%
2018/08/27	0	0.00	1	8.75	8.71	-1	2,505	-0.04%
2018/08/24	1	8.85	0	0.00	8.70	1	2,506	0.04%
2018/08/22	1	9.19	0	0.00	8.99	1	2,514	0.04%
2018/08/14	0	0.00	2	7.37	7.43	-2	2,530	-0.08%
2018/08/13	2	7.24	5	7.30	7.23	-3	2,608	-0.12%
2018/08/10	2	7.84	0	0.00	7.58	2	2,628	0.08%
2018/08/08	3	8.05	3	8.08	7.89	0	2,613	0.00%
2018/08/07	6	8.12	6	8.15	8.14	0	2,597	0.00%
2018/08/06	5	8.25	0	0.00	8.25	5	2,547	0.20%
2018/08/03	4	7.80	1	7.83	7.83	3	2,503	0.12%
2018/08/02	0	0.00	5	7.77	7.83	-5	2,517	-0.20%
2018/07/27	4	7.72	0	0.00	7.70	4	2,807	0.14%
2018/07/26	0	0.00	5	7.87	7.71	-5	2,976	-0.17%
2018/07/24	5	7.76	0	0.00	7.70	5	3,169	0.16%
2018/07/20	6	7.74	1	7.59	7.52	5	3,204	0.16%
2018/07/19	1	7.90	1	7.83	7.78	0	3,185	0.00%
2018/07/13	1	7.14	0	0.00	7.18	1	2,998	0.03%
2018/07/03	2	7.05	0	0.00	6.75	2	2,976	0.07%
2018/06/20	1	7.70	0	0.00	7.70	1	2,861	0.03%
2018/06/15	3	8.14	10	8.11	8.06	-7	2,811	-0.25%
2018/06/13	9	8.25	0	0.00	8.15	9	2,717	0.33%
2018/06/12	12	8.78	20	8.98	8.73	-8	2,662	-0.30%
2018/06/11	56	8.91	57	9.04	9.03	-1	2,546	-0.04%
2018/06/08	1	8.18	3	8.13	8.29	-2	2,143	-0.09%
2018/06/07	9	7.80	3	8.13	7.77	6	1,956	0.31%
2018/06/06	3	8.02	3	7.96	8.00	0	1,871	0.00%
2018/06/05	2	7.70	3	7.67	7.44	-1	1,700	-0.06%
2018/05/28	1	7.11	0	0.00	7.11	1	1,564	0.06%
2018/05/21	0	0.00	1	7.85	7.70	-1	1,519	-0.07%
2018/05/18	0	0.00	1	7.31	7.29	-1	1,432	-0.07%
2018/05/15	1	7.11	0	0.00	7.11	1	1,440	0.07%
2018/05/10	0	0.00	2	7.70	7.70	-2	1,377	-0.15%
2018/05/09	2	7.87	1	7.68	7.70	1	1,343	0.07%
2018/05/07	3	7.64	9	7.61	7.70	-6	1,183	-0.51%
2018/05/04	1	7.51	2	7.93	7.47	-1	1,082	-0.09%
2018/05/03	3	7.85	4	7.85	7.92	-1	986	-0.10%
2018/05/02	3	7.37	0	0.00	7.20	3	805	0.37%
2018/04/30	11	7.53	0	0.00	7.63	11	658	1.67%
2018/04/27	0	0.00	1	6.94	6.94	-1	551	-0.18%
2018/04/26	0	0.00	1	6.35	6.31	-1	491	-0.20%
2018/04/16	1	5.65	0	0.00	5.68	1	452	0.22%
2018/04/13	1	5.68	0	0.00	5.70	1	447	0.22%
2018/03/09	0	0.00	10	6.40	6.39	-10	351	-2.84%
2018/03/07	0	0.00	3	6.33	6.30	-3	358	-0.84%
2018/03/02	10	6.37	0	0.00	6.38	10	361	2.76%
2018/02/22	2	6.36	0	0.00	6.48	2	337	0.59%
2018/02/09	1	5.97	3	6.00	6.10	-2	341	-0.59%
2018/02/07	1	5.90	0	0.00	5.81	1	345	0.29%