正德 (2641)-華南永昌-小港券商分點個股進出

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

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	3	20.00	3	20.00	19.95	0	2,468	0.00%
2024/11/20	2	20.05	0	0.00	19.85	2	2,447	0.08%
2024/11/19	1	20.15	0	0.00	20.20	1	2,403	0.04%
2024/11/18	0	0.00	4	20.20	20.10	-4	2,371	-0.17%
2024/11/15	2	20.15	0	0.00	20.15	2	2,329	0.09%
2024/11/14	11	19.91	2	20.00	19.90	9	2,288	0.39%
2024/11/13	2	20.25	0	0.00	20.00	2	2,248	0.09%
2024/11/12	2	19.90	6	20.55	20.25	-4	2,141	-0.19%
2024/11/11	5	19.60	0	0.00	19.60	5	1,861	0.27%
2024/11/08	10	19.00	0	0.00	19.00	10	1,797	0.56%
2024/11/07	3	19.05	0	0.00	19.10	3	1,819	0.16%
2024/11/05	10	18.95	0	0.00	18.95	10	1,855	0.54%
2024/10/24	0	0.00	1	18.55	18.55	-1	2,048	-0.05%
2024/10/09	0	0.00	1	18.95	18.90	-1	2,422	-0.04%
2024/10/04	0	0.00	3	19.50	19.55	-3	2,630	-0.11%
2024/10/01	1	20.55	1	20.25	20.20	0	2,665	0.00%
2024/09/30	0	0.00	21	20.41	20.50	-21	2,712	-0.77%
2024/09/27	9	20.03	1	20.35	20.25	8	2,775	0.29%
2024/09/25	14	19.52	14	19.68	19.70	0	2,678	0.00%
2024/09/24	5	20.00	15	19.72	19.75	-10	2,627	-0.38%
2024/09/23	3	18.65	0	0.00	18.65	3	2,557	0.12%
2024/09/18	0	0.00	3	18.65	18.40	-3	2,713	-0.11%
2024/09/06	3	18.20	0	0.00	18.20	3	3,123	0.10%
2024/09/02	10	19.20	0	0.00	19.00	10	4,054	0.25%
2024/08/26	20	19.40	0	0.00	19.05	20	5,792	0.35%
2024/08/13	1	18.95	0	0.00	18.90	1	7,636	0.01%
2024/08/12	7	19.00	39	19.11	19.05	-32	7,764	-0.41%
2024/08/09	39	18.95	0	0.00	19.00	39	7,925	0.49%
2024/08/07	0	0.00	7	19.03	19.35	-7	8,798	-0.08%
2024/08/06	12	18.00	2	17.40	18.05	10	9,196	0.11%
2024/08/01	0	0.00	1	19.65	19.70	-1	9,891	-0.01%
2024/07/29	1	19.05	0	0.00	18.95	1	10,065	0.01%
2024/07/23	1	19.40	0	0.00	19.65	1	10,154	0.01%
2024/07/19	3	19.55	0	0.00	19.50	3	10,162	0.03%
2024/07/15	1.1	20.40	10	20.70	20.40	-9	10,267	-0.09%
2024/07/12	3	20.60	0	0.00	20.65	3	10,226	0.03%
2024/07/10	1	20.70	0	0.00	20.80	1	10,205	0.01%
2024/07/09	0	0.00	2	21.20	20.70	-2	10,215	-0.02%
2024/07/08	1.3	21.30	0	0.00	21.20	1.3	10,171	0.01%
2024/07/05	1	22.15	2	22.10	22.25	-1	10,067	-0.01%
2024/07/04	0	0.00	2	22.50	22.40	-2	9,997	-0.02%
2024/07/03	2.4	22.71	4	22.73	22.95	-1.7	9,927	-0.02%
2024/06/27	0	21.35	1	21.25	21.15	-1	9,585	-0.01%
2024/06/26	0	0.00	17	21.35	21.30	-17	9,572	-0.18%
2024/06/21	10	21.80	0	0.00	21.65	10	9,501	0.11%
2024/06/20	0	0.00	1	21.65	21.65	-1	9,461	-0.01%
2024/06/19	3	21.55	1	21.75	21.50	2	9,453	0.02%
2024/06/18	0	0.00	2	21.65	21.60	-2	9,423	-0.02%
2024/06/17	1	21.85	0	0.00	21.80	1	9,413	0.01%
2024/06/13	7	21.90	0.3	22.10	21.90	6.7	9,472	0.07%
2024/06/12	2.3	21.77	0	0.00	21.75	2.3	9,454	0.02%
2024/06/11	2.4	23.65	4	23.98	22.80	-1.6	9,270	-0.02%
2024/06/07	6	24.09	19	23.95	23.95	-13	8,931	-0.15%
2024/06/06	1	23.65	1	23.80	23.80	0	8,787	0.00%
2024/06/05	1	23.55	33	23.95	23.60	-32	8,628	-0.37%
2024/06/04	3	22.90	6	23.00	22.80	-3	8,379	-0.04%
2024/06/03	44.5	23.36	5	23.85	23.60	39.5	8,250	0.48%
2024/05/31	7	24.17	11	24.32	23.55	-4	8,019	-0.05%
2024/05/30	1.1	23.56	8	23.47	23.40	-6.9	7,437	-0.09%
2024/05/29	13	23.52	6	23.58	23.25	7	7,153	0.10%
2024/05/28	19	23.75	20	23.10	23.40	-1	6,660	-0.02%
2024/05/27	1	21.85	10	21.94	22.10	-9	5,913	-0.15%
2024/05/22	1	20.80	0	0.00	20.95	1	5,743	0.02%
2024/05/21	0	0.00	3	21.05	20.70	-3	5,776	-0.05%
2024/05/20	5	21.15	3	21.45	21.10	2	5,843	0.03%
2024/05/17	1	21.35	4	21.40	21.45	-3	5,872	-0.05%
2024/05/15	0	0.00	1	21.65	21.40	-1	5,701	-0.02%
2024/05/14	1	22.05	4	22.19	21.85	-3	5,556	-0.05%
2024/05/13	28	22.48	18	22.53	22.05	10	5,297	0.19%
2024/05/10	0	0.00	4	22.03	22.05	-4	4,686	-0.09%
2024/05/09	0	0.00	5	21.29	21.10	-5	4,273	-0.12%
2024/05/08	5	21.55	2	21.65	20.65	3	4,112	0.07%
2024/05/07	4	20.60	3	20.75	20.75	1	3,578	0.03%
2024/05/06	4	20.28	0	0.00	20.25	4	3,489	0.11%
2024/05/03	7	20.48	0	0.00	20.45	7	3,476	0.20%
2024/05/02	7	20.54	0	0.00	20.45	7	3,462	0.20%
2024/04/30	0	0.00	3	20.00	19.95	-3	3,371	-0.09%
2024/04/29	0	0.00	12	20.50	20.25	-12	3,376	-0.36%
2024/04/26	0	0.00	5	20.30	20.15	-5	3,322	-0.15%
2024/04/25	2	19.80	0	0.00	19.75	2	3,276	0.06%
2024/04/22	4	19.75	12	20.45	19.75	-8	3,347	-0.24%
2024/04/19	5	20.20	0	0.00	19.90	5	3,289	0.15%
2024/04/18	9	19.71	0	0.00	19.60	9	3,218	0.28%
2024/04/17	0	0.00	70	19.61	19.65	-70	3,250	-2.15%
2024/04/16	68	19.41	125	19.60	19.45	-57	3,365	-1.69%	大賣/
2024/04/15	10	20.28	0	0.00	20.15	10	3,481	0.29%
2024/04/11	0	0.00	33	19.92	19.80	-33	3,776	-0.87%
2024/04/10	4	19.48	0	0.00	19.65	4	4,351	0.09%
2024/04/09	13	19.57	5	19.50	19.50	8	4,584	0.17%
2024/04/08	0	0.00	5	19.05	19.20	-5	4,740	-0.11%
2024/04/03	1	19.00	0	0.00	19.00	1	4,768	0.02%
2024/03/29	4	19.68	0	19.80	19.65	4	4,960	0.08%
2024/03/28	3	19.90	0	19.85	19.80	3	5,149	0.06%
2024/03/27	0	20.03	1	20.05	20.10	-1	5,338	-0.02%
2024/03/26	125	20.24	0	0.00	19.85	125	5,781	2.16%	大買/鉅額交易
2024/03/25	0	20.70	2	20.45	20.45	-2	5,801	-0.03%
2024/03/22	93	20.45	93	20.70	20.65	0	5,877	0.00%
2024/03/20	5	20.80	0	0.00	20.75	5	6,123	0.08%
2024/03/19	1	21.05	130	20.65	21.05	-129	6,302	-2.05%	大賣/鉅額交易
2024/03/18	2	19.70	0	0.00	20.15	2	6,298	0.03%
2024/03/15	3.2	19.81	2	20.15	19.70	1.2	6,486	0.02%
2024/03/14	2	20.30	0	0.00	20.30	2	6,616	0.03%
2024/03/13	123	20.35	0	0.00	20.30	123	6,903	1.78%	大買/鉅額交易
2024/03/11	3	20.55	123	20.60	20.75	-120	7,763	-1.55%	大賣/鉅額交易
2024/03/07	123	20.45	0	0.00	20.35	123	9,975	1.23%	大買/鉅額交易
2024/03/06	1	20.95	0	0.00	20.90	1	10,502	0.01%
2024/03/05	0	0.00	4	21.23	21.20	-4	10,546	-0.04%
2024/03/04	2	21.15	0	0.00	21.15	2	10,542	0.02%
2024/02/27	0	20.40	0	0.00	20.30	0	10,804	0.00%
2024/02/26	0	20.66	0	0.00	20.70	0	10,769	0.00%
2024/02/23	0	0.00	6	20.40	20.40	-6	10,741	-0.06%
2024/02/22	0.6	20.60	0	0.00	20.60	0.6	10,716	0.01%
2024/02/20	0	0.00	131	20.24	20.20	-131	10,585	-1.24%	大賣/鉅額交易
2024/02/19	5	19.55	15	19.73	19.75	-10	10,538	-0.09%
2024/02/16	5	19.40	5	19.50	19.45	0	10,523	0.00%
2024/02/15	6	19.05	0	0.00	19.30	6	10,507	0.06%
2024/02/02	5	19.26	0	0.00	19.10	5	10,479	0.05%
2024/02/01	5	19.53	0	0.00	19.55	5	10,470	0.05%
2024/01/25	7	20.28	0	0.00	20.05	7	10,347	0.07%
2024/01/24	120	20.46	120	20.62	20.35	0	10,324	0.00%	大買/大賣/
2024/01/23	1.2	20.54	31	20.45	20.45	-29.9	10,295	-0.29%
2024/01/19	12	20.38	0	0.00	20.55	12	10,243	0.12%
2024/01/18	3	20.30	0	0.00	20.30	3	10,210	0.03%
2024/01/15	2	20.85	4	20.90	20.70	-2	10,114	-0.02%
2024/01/12	0	0.00	4	20.60	20.50	-4	10,090	-0.04%
2024/01/10	12	20.46	0	0.00	20.20	12	10,106	0.12%
2024/01/09	127	20.66	123	21.08	20.90	4	9,992	0.04%	大買/大賣/
2024/01/08	10	22.00	0	0.00	21.90	10	9,864	0.10%
2024/01/05	12	22.11	0.3	21.75	22.35	11.7	9,784	0.12%
2024/01/04	129.3	22.29	16	22.34	22.10	113.3	9,533	1.19%	大買/鉅額交易
2024/01/03	3	21.83	10	21.90	21.85	-7	8,980	-0.08%
2024/01/02	11	21.52	11	21.80	21.35	0	8,884	0.00%
2023/12/29	8	21.03	2	21.10	21.10	6	8,712	0.07%
2023/12/28	2	20.95	0	0.00	20.90	2	8,674	0.02%
2023/12/26	0	0.00	1	21.25	21.40	-1	8,569	-0.01%
2023/12/25	1	20.70	5	21.20	20.75	-4	8,512	-0.05%
2023/12/22	0	0.00	4	21.80	21.70	-4	8,419	-0.05%
2023/12/21	0	0.00	40	22.13	22.05	-40	8,244	-0.49%
2023/12/20	7	20.96	5	21.10	21.10	2	7,851	0.03%
2023/12/18	5	21.65	7	21.63	21.15	-2	8,042	-0.02%
2023/12/15	6	20.85	0	0.00	20.70	6	8,243	0.07%
2023/12/14	1	20.70	2	21.00	20.75	-1	8,290	-0.01%
2023/12/13	5	21.90	1	21.95	21.60	4	8,142	0.05%
2023/12/12	5	21.62	1	22.15	21.50	4	8,381	0.05%
2023/12/11	26	21.89	5	21.75	21.90	21	8,306	0.25%
2023/12/08	14	21.97	50	22.10	21.75	-36	8,115	-0.44%
2023/12/07	27	22.26	204	22.11	22.15	-177	7,802	-2.27%	大賣/鉅額交易
2023/12/06	21	22.83	2	22.60	22.90	19	7,432	0.26%
2023/12/05	274	23.58	14	23.44	23.00	260	6,875	3.78%	大買/鉅額交易
2023/12/04	3	21.60	8	22.09	22.10	-5	5,151	-0.10%
2023/12/01	4	19.40	10	19.66	20.10	-6	4,608	-0.13%
2023/11/29	1	18.30	0	0.00	18.15	1	3,949	0.03%
2023/11/28	2	18.68	4.5	18.82	18.45	-2.5	3,888	-0.06%
2023/11/24	0	0.00	2	17.60	17.40	-2	3,480	-0.06%
2023/11/16	2	17.25	0	0.00	17.30	2	3,469	0.06%
2023/11/13	0	0.00	3	16.70	16.60	-3	3,613	-0.08%
2023/11/10	0	0.00	6	16.55	16.60	-6	3,597	-0.17%
2023/11/03	2	16.15	2	16.20	16.30	0	3,552	0.00%
2023/10/20	4	16.60	0	0.00	16.70	4	3,500	0.11%
2023/10/19	2	17.15	0	0.00	17.15	2	3,475	0.06%
2023/10/17	0	0.00	8	16.60	16.30	-8	3,358	-0.24%
2023/10/13	1	17.55	0	0.00	17.10	1	3,311	0.03%
2023/10/06	12	17.87	1	17.90	17.75	11	3,249	0.34%
2023/09/28	0	0.00	5	17.59	17.60	-5	3,061	-0.16%
2023/09/27	0	0.00	0	18.05	17.70	0	3,021	0.00%
2023/09/25	0	0.00	0	17.60	17.50	0	2,995	0.00%
2023/09/22	1	17.55	0	0.00	17.80	1	2,953	0.03%
2023/09/21	1	18.55	1	18.15	18.20	0	2,788	0.00%
2023/09/20	0	18.30	5	18.20	18.25	-5	2,606	-0.19%
2023/09/18	3	17.30	0	0.00	17.15	3	2,067	0.15%
2023/09/15	5.5	17.36	4	17.33	17.25	1.5	1,984	0.08%
2023/09/14	0	0.00	3	16.80	16.25	-3	1,588	-0.19%
2023/09/08	0	15.60	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	30	15.60	0	0.00	15.35	30	1,479	2.03%
2023/09/04	2	15.75	0	0.00	15.85	2	1,444	0.14%
2023/09/01	1	15.70	0	0.00	15.65	1	1,441	0.07%
2023/08/29	0	0.00	2	15.30	15.40	-2	1,416	-0.14%
2023/08/24	2	15.30	0	0.00	15.35	2	1,392	0.14%
2023/08/21	1	16.30	0	0.00	16.30	1	1,332	0.08%
2023/08/10	0	0.00	30	16.00	16.00	-30	1,133	-2.65%
2023/07/31	0.2	16.45	0	0.00	16.45	0.2	1,168	0.01%
2023/07/28	0	0.00	3	16.90	16.75	-3	1,160	-0.26%
2023/07/27	3	16.63	0	0.00	16.60	3	1,138	0.26%
2023/07/24	0	0.00	1	16.05	15.85	-1	1,160	-0.09%
2023/07/20	0	16.50	0	0.00	16.45	0	1,178	0.00%
2023/07/14	1	16.35	0	0.00	16.35	1	1,244	0.08%
2023/07/13	0	0.00	2	16.25	16.20	-2	1,259	-0.16%
2023/07/12	6	16.83	12	16.80	16.80	-6	1,253	-0.48%
2023/07/11	2	17.23	1	17.30	17.20	1	1,252	0.08%
2023/07/10	5	17.40	0	0.00	17.40	5	1,261	0.40%
2023/07/07	0	0.00	2	17.58	17.65	-2	1,272	-0.16%
2023/07/06	0	0.00	1	17.75	17.80	-1	1,284	-0.08%
2023/07/04	3	18.40	0	0.00	18.20	3	1,366	0.22%
2023/07/03	1	17.90	5	18.20	18.10	-4	1,364	-0.29%
2023/06/16	3	18.00	0	0.00	18.00	3	1,602	0.19%
2023/06/15	5	17.90	0	0.00	17.95	5	1,623	0.31%
2023/06/08	1	18.15	0	0.00	18.10	1	2,137	0.05%
2023/06/05	0	0.00	1	17.85	17.80	-1	2,829	-0.04%
2023/06/02	1	17.55	0	0.00	17.65	1	2,952	0.03%
2023/06/01	0	0.00	5	17.55	17.60	-5	3,253	-0.15%
2023/05/16	0	0.00	1	18.20	18.20	-1	5,019	-0.02%
2023/05/12	0	0.00	2	18.05	18.15	-2	5,067	-0.04%
2023/05/02	0	0.00	5	18.70	18.95	-5	5,119	-0.10%
2023/04/28	2	18.90	0	0.00	18.90	2	5,114	0.04%
2023/04/14	0	0.00	17	19.99	20.00	-17	5,076	-0.33%
2023/04/13	5	19.80	0	0.00	19.85	5	5,060	0.10%
2023/04/11	10.1	20.15	0	0.00	20.10	10.1	5,081	0.20%
2023/04/10	2	20.25	2	20.50	20.15	0	5,098	0.00%
2023/04/07	2	20.38	1	20.40	20.40	1	5,159	0.02%
2023/04/06	11	19.78	0	0.00	20.10	11	5,278	0.21%
2023/03/30	0	0.00	4	19.70	19.50	-4	6,136	-0.07%
2023/03/29	4	20.75	5	20.75	20.80	-1	6,237	-0.02%
2023/03/28	0	0.00	3	21.05	20.90	-3	6,335	-0.05%
2023/03/24	5	20.90	0	0.00	20.95	5	6,459	0.08%
2023/03/23	0	0.00	1	21.30	20.90	-1	6,468	-0.02%
2023/03/22	0	0.00	2	21.60	21.55	-2	6,403	-0.03%
2023/03/21	1	21.50	0	0.00	21.55	1	6,383	0.02%
2023/03/20	0	0.00	7	21.63	21.55	-7	6,354	-0.11%
2023/03/17	7	21.61	108	21.60	21.60	-101	6,332	-1.59%	大賣/鉅額交易
2023/03/16	2	21.50	1	21.35	21.35	1	6,262	0.02%
2023/03/15	0	0.00	1	21.75	21.50	-1	6,172	-0.02%
2023/03/14	1	21.60	3	21.77	21.75	-2	6,067	-0.03%
2023/03/13	0	0.00	1	21.65	21.70	-1	5,981	-0.02%
2023/03/10	8	22.22	8	22.26	22.10	0	5,862	0.00%
2023/03/09	4	22.08	7	21.91	22.05	-3	5,560	-0.05%
2023/03/08	0	0.00	3	21.50	21.70	-3	5,363	-0.06%
2023/03/07	6	21.50	5	21.69	21.75	1	5,284	0.02%
2023/03/06	3	21.50	19	21.66	21.65	-16	5,180	-0.31%
2023/03/03	23	20.89	3	20.92	21.05	20	4,936	0.41%
2023/03/02	11.1	20.63	23	20.45	20.80	-11.9	4,655	-0.26%
2023/03/01	6	20.11	9	19.84	20.20	-3	4,290	-0.07%
2023/02/24	10	19.78	12	19.89	19.75	-2	3,972	-0.05%
2023/02/23	14	18.61	12	19.00	18.80	2	3,507	0.06%
2023/02/21	7	18.06	0	0.00	18.05	7	3,325	0.21%
2023/02/20	6	17.60	0	0.00	17.60	6	3,376	0.18%
2023/02/16	0	0.00	250	17.46	17.50	-250	3,481	-7.18%	大賣/鉅額交易
2023/02/14	0	0.00	2	17.45	17.45	-2	3,580	-0.06%
2023/02/03	4	18.48	0	0.00	18.30	4	3,914	0.10%
2023/02/02	1	18.35	6	18.33	18.40	-5	3,892	-0.13%
2023/02/01	0	0.00	2	18.35	18.20	-2	3,878	-0.05%
2023/01/30	4	17.95	0	0.00	18.05	4	3,881	0.10%
2023/01/13	1	17.85	2	17.85	17.75	-1	3,905	-0.03%
2023/01/12	1	17.90	0	0.00	17.85	1	3,916	0.03%
2023/01/11	2	18.00	1	18.20	18.05	1	3,913	0.03%
2023/01/10	1	18.00	2	18.15	18.00	-1	3,909	-0.03%
2023/01/06	5	18.06	7	18.11	18.05	-2	3,944	-0.05%
2023/01/05	1	18.10	0	0.00	18.10	1	3,991	0.03%
2023/01/04	3	18.27	0	0.00	18.10	3	3,991	0.08%
2023/01/03	4	18.58	0	0.00	18.55	4	3,981	0.10%
2022/12/30	2	18.70	0	0.00	18.70	2	4,010	0.05%
2022/12/29	2	18.55	1	18.65	18.55	1	4,018	0.02%
2022/12/28	2	18.78	0	0.00	18.60	2	4,040	0.05%
2022/12/26	354	19.30	0	0.00	19.25	354	4,017	8.81%	大買/鉅額交易
2022/12/23	0	0.00	1	19.56	20.10	-1	3,879	-0.03%
2022/12/22	1	20.25	4	19.85	20.00	-3	3,675	-0.08%
2022/12/21	0	0.00	2	18.60	18.85	-2	3,074	-0.07%
2022/12/20	1	18.50	1	18.40	18.05	0	2,964	0.00%
2022/12/19	1	17.70	2	18.20	17.95	-1	2,892	-0.03%
2022/12/16	0	0.00	8	18.02	18.20	-8	2,863	-0.28%
2022/12/15	0	0.00	1	17.75	17.95	-1	2,802	-0.04%
2022/12/14	3	17.62	1	17.65	17.50	2	2,853	0.07%
2022/12/13	0	0.00	1	17.90	17.85	-1	2,843	-0.04%
2022/12/09	1	18.10	0	0.00	18.15	1	2,888	0.03%
2022/12/08	1	17.55	1	17.70	17.70	0	2,995	0.00%
2022/12/07	1	17.80	1	17.80	17.65	0	3,037	0.00%
2022/12/06	0	0.00	12	18.29	17.85	-12	3,034	-0.40%
2022/12/01	6	18.69	0	0.00	18.45	6	3,063	0.20%
2022/11/29	10	18.05	0	0.00	18.30	10	3,174	0.32%
2022/11/28	0	0.00	2	18.03	18.10	-2	3,176	-0.06%
2022/11/25	0	0.00	10	18.25	18.10	-10	3,175	-0.31%
2022/11/24	3	18.05	0	0.00	18.05	3	3,130	0.10%
2022/11/22	0	0.00	2	17.85	17.65	-2	3,085	-0.06%
2022/11/21	0	0.00	1	17.65	17.65	-1	3,089	-0.03%
2022/11/15	5	17.76	1	17.85	17.85	4	3,021	0.13%
2022/11/14	0	0.00	1	17.70	17.80	-1	3,031	-0.03%
2022/11/11	11	17.69	0	0.00	17.35	11	3,064	0.36%
2022/11/10	2	17.63	0	0.00	17.40	2	3,050	0.07%
2022/11/08	1	17.45	2	17.45	17.50	-1	3,046	-0.03%
2022/11/04	1	14.95	0	0.00	15.00	1	2,991	0.03%
2022/11/02	1	14.80	0	0.00	14.80	1	3,047	0.03%
2022/10/31	1	14.55	0	0.00	14.45	1	3,061	0.03%
2022/10/13	0	0.00	30	15.06	14.55	-30	3,363	-0.89%
2022/10/12	0	0.00	50	16.12	16.10	-50	3,388	-1.48%
2022/10/11	0.2	16.65	0	0.00	16.50	0.2	3,391	0.00%
2022/10/05	3	17.50	0	0.00	16.90	3	3,360	0.09%
2022/09/30	10	15.00	0	0.00	15.65	10	3,322	0.30%
2022/09/28	0	0.00	4	15.85	15.90	-4	3,291	-0.12%
2022/09/26	0	0.00	2	17.90	17.55	-2	3,292	-0.06%
2022/09/22	2	18.75	3	18.52	18.40	-1	3,301	-0.03%
2022/09/21	1	18.50	5	18.50	18.50	-4	3,271	-0.12%
2022/09/12	1	18.35	0	0.00	18.30	1	3,354	0.03%
2022/09/08	2.3	18.20	0	0.00	18.15	2.3	3,353	0.07%
2022/09/07	0	0.00	1	18.05	18.10	-1	3,390	-0.03%
2022/09/06	10.4	18.30	202	18.25	18.25	-191.6	3,390	-5.65%	大賣/鉅額交易
2022/09/01	0	0.00	2	19.60	19.30	-2	3,260	-0.06%
2022/08/31	1	19.65	6	19.76	19.80	-5	3,341	-0.15%
2022/08/30	10	19.80	0	0.00	19.75	10	3,418	0.29%
2022/08/25	2	20.35	0	0.00	20.20	2	3,735	0.05%
2022/08/24	0	0.00	5.6	20.40	20.20	-5.6	3,797	-0.15%
2022/08/23	10	20.45	9	20.45	20.40	1	3,882	0.03%
2022/08/18	1	21.60	0	0.00	21.60	1	4,197	0.02%
2022/08/15	0	0.00	54	21.33	21.40	-54	5,704	-0.95%
2022/08/12	0	0.00	2	20.70	21.00	-2	5,737	-0.03%
2022/08/11	1	22.00	0	0.00	21.10	1	5,705	0.02%
2022/08/10	0	0.00	4	22.31	22.25	-4	5,615	-0.07%
2022/08/09	2	21.70	1	21.70	21.70	1	5,630	0.02%
2022/08/08	1	21.45	0	0.00	21.45	1	5,819	0.02%
2022/08/05	2	21.13	0	0.00	21.15	2	5,949	0.03%
2022/08/04	2	20.40	0	0.00	20.65	2	6,032	0.03%
2022/08/03	0	0.00	3	20.80	20.70	-3	6,153	-0.05%
2022/08/02	0	0.00	3	21.00	20.95	-3	6,499	-0.05%
2022/08/01	1	20.90	0	0.00	21.45	1	6,823	0.01%
2022/07/29	2	21.28	0	0.00	21.20	2	6,887	0.03%
2022/07/28	0	0.00	1	20.80	21.00	-1	6,925	-0.01%
2022/07/26	0	0.00	0	20.75	20.55	0	7,094	0.00%
2022/07/21	2	21.57	2	21.30	21.45	0	7,275	0.00%
2022/07/20	10	20.60	1	20.95	20.55	9	7,172	0.13%
2022/07/19	7	20.76	4	20.75	20.75	3	7,213	0.04%
2022/07/15	3	20.00	0	0.00	19.85	3	7,874	0.04%
2022/07/14	1	19.90	1	19.65	20.30	0	8,433	0.00%
2022/07/12	1	19.55	1	19.70	19.50	0	8,568	0.00%
2022/07/11	1	20.70	0	0.00	20.75	1	8,775	0.01%
2022/07/06	0	19.65	0	0.00	19.25	0	8,701	0.00%
2022/07/01	1	19.40	0	0.00	18.35	1	8,597	0.01%
2022/06/30	0	0.00	1	20.40	20.35	-1	8,528	-0.01%
2022/06/28	1	21.60	0	0.00	22.05	1	8,488	0.01%
2022/06/24	0	0.00	12	20.90	21.10	-12	8,368	-0.14%
2022/06/22	1	22.85	1	22.20	21.15	0	8,286	0.00%
2022/06/20	3	22.53	0	0.00	21.85	3	8,209	0.04%
2022/06/17	0	0.00	1	24.40	24.50	-1	8,150	-0.01%
2022/06/16	11	25.27	5	24.80	24.70	6	8,116	0.07%
2022/06/15	0	26.15	0	0.00	25.80	0	8,090	0.00%
2022/06/13	4	26.35	0	0.00	26.20	4	8,125	0.05%
2022/06/09	13	27.78	0	0.00	27.25	13	8,272	0.16%
2022/06/08	2	28.40	2	28.15	28.20	0	8,387	0.00%
2022/06/06	15	28.54	9	28.19	27.85	6	9,080	0.07%
2022/06/02	4	28.21	2	28.08	28.10	2	8,915	0.02%
2022/06/01	1	28.10	0	0.00	27.80	1	8,917	0.01%
2022/05/31	0	0.00	1	27.60	27.60	-1	8,966	-0.01%
2022/05/30	4	27.90	1.5	27.78	27.85	2.6	8,944	0.03%
2022/05/27	4	27.95	3	27.85	27.95	1	8,946	0.01%
2022/05/26	12.1	28.51	12	28.16	27.55	0.1	8,873	0.00%
2022/05/25	13	28.41	18	28.24	28.10	-5	8,844	-0.06%
2022/05/24	22.5	28.75	16	28.99	27.95	6.5	8,682	0.07%
2022/05/23	1	27.70	39	28.88	29.20	-38	8,198	-0.46%
2022/05/20	2	27.53	1	26.75	26.55	1	7,780	0.01%
2022/05/19	0	0.00	2	26.25	26.50	-2	8,350	-0.02%
2022/05/18	5	27.47	4	27.23	27.10	1	8,610	0.01%
2022/05/17	3	27.23	2	27.55	27.00	1	8,591	0.01%
2022/05/16	3	27.05	2	27.60	27.85	1	8,537	0.01%
2022/05/13	7	27.70	7	27.93	27.90	0	8,370	0.00%
2022/05/12	3	27.13	2	27.65	26.40	1	8,236	0.01%
2022/05/11	2.1	27.41	1	28.25	27.60	1.1	8,146	0.01%
2022/05/10	16	28.25	6	28.42	28.30	10	8,051	0.12%
2022/05/09	16	27.90	5	27.75	27.50	11	7,716	0.14%
2022/05/05	1	26.85	1	27.00	26.85	0	7,419	0.00%
2022/05/04	3	27.15	1	26.90	26.65	2	7,360	0.03%
2022/04/29	0	0.00	1	26.25	26.60	-1	7,176	-0.01%
2022/04/27	1	25.45	0	0.00	25.70	1	7,001	0.01%
2022/04/26	11.1	25.41	1	26.05	25.25	10.1	6,929	0.15%
2022/04/25	0	0.00	2	26.58	26.15	-2	6,858	-0.03%
2022/04/22	2	27.38	2	27.15	27.90	0	6,767	0.00%
2022/04/21	26	27.88	10	27.98	27.50	16	6,514	0.25%
2022/04/20	24	27.96	16	27.53	27.25	8	6,020	0.13%
2022/04/15	2	25.93	17	27.08	26.65	-15	5,301	-0.28%
2022/04/12	0	0.00	1	24.65	24.65	-1	5,074	-0.02%
2022/04/07	7	24.92	0	0.00	24.70	7	5,089	0.14%
2022/04/01	1	25.30	0	0.00	25.45	1	5,125	0.02%
2022/03/30	1	25.25	0	0.00	25.30	1	5,144	0.02%
2022/03/29	1	25.45	2	25.40	25.30	-1	5,158	-0.02%
2022/03/28	1	25.40	0	0.00	25.45	1	5,186	0.02%
2022/03/22	10	25.60	0	0.00	25.70	10	5,475	0.18%
2022/03/17	2	26.05	0	0.00	26.25	2	5,616	0.04%
2022/03/15	1	27.65	1	26.55	26.40	0	5,739	0.00%
2022/03/14	0	0.00	1	28.10	27.40	-1	6,009	-0.02%
2022/03/11	5	27.50	3	27.50	27.75	2	6,107	0.03%
2022/03/10	6	27.58	20	28.24	27.45	-14	6,342	-0.22%
2022/03/09	0	26.85	3	26.80	26.85	-3	6,248	-0.05%
2022/03/08	3	24.45	0	0.00	24.45	3	6,561	0.05%
2022/03/04	2	27.35	11	27.26	26.80	-9	6,676	-0.13%
2022/03/02	1	27.55	0	0.00	26.65	1	6,562	0.02%
2022/03/01	0	0.00	3	26.47	26.75	-3	6,521	-0.05%
2022/02/25	0	0.00	1	27.55	26.45	-1	6,516	-0.02%
2022/02/24	21	26.94	12	27.15	25.95	9	6,378	0.14%
2022/02/23	0	0.00	2	27.38	26.80	-2	6,187	-0.03%
2022/02/22	2	25.85	3	25.75	25.55	-1	5,976	-0.02%
2022/02/21	13	28.63	16	28.66	27.10	-3	5,867	-0.05%
2022/02/18	4	26.20	33	26.55	27.40	-29	5,266	-0.55%
2022/02/16	1	25.10	0	0.00	24.95	1	5,052	0.02%
2022/02/11	0	0.00	1	24.85	24.65	-1	5,155	-0.02%
2022/02/09	1.3	24.44	0	0.00	24.75	1.3	5,303	0.02%
2022/01/14	1	23.95	10	24.30	24.10	-9	6,426	-0.14%
2022/01/13	2	24.45	0	0.00	24.45	2	6,469	0.03%
2022/01/12	4	24.75	0	0.00	24.45	4	6,557	0.06%
2022/01/10	2	25.20	0	0.00	25.20	2	6,752	0.03%
2022/01/07	2	25.45	0	0.00	25.40	2	6,812	0.03%
2022/01/04	1	25.85	0	0.00	26.25	1	7,077	0.01%
2022/01/03	20	26.14	0	0.00	26.00	20	7,288	0.27%
2021/12/30	16	26.47	0	0.00	26.50	16	7,486	0.21%
2021/12/29	2	26.60	0	0.00	26.60	2	7,571	0.03%
2021/12/28	0	0.00	10	27.25	26.55	-10	7,705	-0.13%
2021/12/27	11	26.53	6	26.93	26.55	5	7,914	0.06%
2021/12/24	9	26.98	5	27.40	26.85	4	8,147	0.05%
2021/12/23	5	27.05	0	0.00	27.05	5	8,444	0.06%
2021/12/21	0	0.00	10	27.95	27.70	-10	8,795	-0.11%
2021/12/20	0.2	27.40	0	0.00	27.20	0.2	8,831	0.00%
2021/12/17	3	27.40	1	27.80	27.30	2	9,031	0.02%
2021/12/16	10	27.65	10	27.10	27.00	0	9,003	0.00%
2021/12/13	10	27.85	10	27.88	27.55	0	9,190	0.00%
2021/12/10	1	27.70	7	27.72	27.70	-6	9,365	-0.06%
2021/12/09	2	28.38	5	28.26	28.55	-3	9,744	-0.03%
2021/12/08	2	29.60	7	30.20	28.70	-5	10,493	-0.05%
2021/12/07	10	28.67	5	28.70	28.60	5	10,467	0.05%
2021/12/06	113	28.71	6	28.59	28.05	107	10,500	1.02%	大買/鉅額交易
2021/12/03	3	27.75	5	27.19	27.85	-2	10,798	-0.02%
2021/12/02	78	26.47	87	27.20	27.70	-9	11,084	-0.08%
2021/12/01	6	25.82	5	25.31	25.20	1	10,766	0.01%
2021/11/30	1	25.05	15	25.08	25.15	-14	10,804	-0.13%
2021/11/29	0	0.00	9	24.40	23.95	-9	11,090	-0.08%
2021/11/26	24	24.21	1	24.90	24.00	23	11,341	0.20%
2021/11/25	1	25.10	2	25.23	25.10	-1	11,937	-0.01%
2021/11/24	6	24.90	15	25.19	25.10	-9	12,170	-0.07%
2021/11/23	2	24.90	1	24.90	24.60	1	12,260	0.01%
2021/11/22	3	24.40	0	0.00	24.55	3	12,503	0.02%
2021/11/19	1	24.80	0	0.00	24.10	1	12,922	0.01%
2021/11/18	1	24.55	0	0.00	24.65	1	14,116	0.01%
2021/11/17	0	0.00	1	24.40	24.40	-1	14,350	-0.01%
2021/11/16	1	25.25	10	25.10	25.20	-9	14,757	-0.06%
2021/11/12	1	24.25	1	24.30	24.55	0	15,423	0.00%
2021/11/11	14	24.66	2	24.85	24.15	12	15,475	0.08%
2021/11/09	1	25.00	2	24.85	25.25	-1	15,539	-0.01%
2021/11/08	1	25.15	9	25.37	25.60	-8	15,507	-0.05%
2021/11/05	0	0.00	2	24.85	24.70	-2	15,570	-0.01%
2021/11/04	18	25.01	1	25.10	24.95	17	15,748	0.11%
2021/11/03	12	25.03	20	25.93	25.00	-8	16,000	-0.05%
2021/11/02	2	24.55	5	24.27	24.10	-3	16,119	-0.02%
2021/10/29	7	23.72	1	24.20	24.00	6	16,394	0.04%
2021/10/28	0.4	23.35	0	0.00	23.15	0.4	16,348	0.00%
2021/10/22	0	0.00	1	23.80	23.90	-1	18,384	-0.01%
2021/10/20	10	25.05	0	0.00	25.05	10	18,885	0.05%
2021/10/19	0	0.00	1	25.50	25.30	-1	19,323	-0.01%
2021/10/18	11.2	24.68	10	25.60	25.60	1.2	19,533	0.01%
2021/10/15	30	26.73	0	0.00	26.60	30	19,614	0.15%
2021/10/14	10	27.10	0	0.00	26.95	10	19,720	0.05%
2021/10/12	0	0.00	3	27.42	27.15	-3	20,621	-0.01%
2021/10/08	2	28.85	1	29.00	29.05	1	21,043	0.00%
2021/10/07	11	28.76	1	29.25	28.75	10	21,240	0.05%
2021/10/06	0.1	26.95	2	27.00	26.85	-2	21,310	-0.01%
2021/10/05	1	27.85	5	27.90	28.05	-4	21,796	-0.02%
2021/10/04	1	29.15	3	28.85	27.40	-2	22,851	-0.01%
2021/10/01	10.1	30.42	1	30.75	29.45	9.1	23,762	0.04%
2021/09/30	3	32.47	1	32.20	32.30	2	23,665	0.01%
2021/09/29	1	30.95	1	31.75	30.70	0	23,390	0.00%
2021/09/28	10.1	31.16	2	30.95	30.90	8.1	23,142	0.03%
2021/09/24	0	0.00	4	32.31	31.80	-4	23,066	-0.02%
2021/09/23	3	31.30	3	32.10	31.25	0	22,904	0.00%
2021/09/22	3	31.15	6	31.03	30.80	-3	22,879	-0.01%
2021/09/17	5	31.58	3	31.90	31.90	2	22,903	0.01%
2021/09/16	1	31.75	0	0.00	31.55	1	22,926	0.00%
2021/09/15	1	33.25	6	33.03	32.90	-5	23,064	-0.02%
2021/09/14	16	33.43	19.1	33.32	33.25	-3.1	22,983	-0.01%
2021/09/13	17.1	34.54	22	34.92	34.00	-5	22,752	-0.02%
2021/09/10	11	33.11	29	32.85	32.90	-18	21,908	-0.08%
2021/09/09	4	33.08	3	33.20	33.20	1	21,731	0.00%
2021/09/08	25	33.18	3	33.07	33.50	22	23,027	0.10%
2021/09/07	10	32.24	22	33.09	33.00	-12	23,003	-0.05%
2021/09/06	7.1	31.88	5	30.85	30.45	2.1	23,214	0.01%
2021/09/03	0	0.00	1	32.70	32.50	-1	24,103	0.00%
2021/09/02	12	32.60	29	32.83	32.35	-17	24,588	-0.07%
2021/09/01	2	32.15	1	31.85	32.15	1	25,642	0.00%
2021/08/31	13	33.51	19	33.51	33.70	-6	25,473	-0.02%
2021/08/30	15.1	33.09	6	33.33	32.25	9.1	24,929	0.04%
2021/08/27	2	31.85	1	31.90	31.60	1	24,753	0.00%
2021/08/26	5	33.60	1	33.80	32.90	4	24,819	0.02%
2021/08/25	9.1	32.62	28	32.76	33.00	-18.9	24,933	-0.08%
2021/08/24	64	35.06	34	34.34	33.05	30	24,684	0.12%
2021/08/23	1	32.70	31	32.96	33.05	-30	23,856	-0.13%
2021/08/20	1	29.55	15	29.28	30.05	-14	23,897	-0.06%
2021/08/19	11	28.72	1	29.25	27.35	10	23,541	0.04%
2021/08/18	2	26.90	6	26.81	27.85	-4	23,196	-0.02%
2021/08/17	2	26.00	0	0.00	25.35	2	23,060	0.01%
2021/08/13	5	28.86	2	29.13	28.50	3	23,251	0.01%
2021/08/12	2	29.18	0	0.00	29.20	2	23,335	0.01%
2021/08/10	3	30.77	13	30.84	29.85	-10	23,446	-0.04%
2021/08/09	10	31.05	16	31.03	30.15	-6	23,309	-0.03%
2021/08/06	6	30.23	24	30.92	29.45	-18	23,042	-0.08%
2021/08/05	47	29.31	3	29.38	28.95	44	22,776	0.19%
2021/08/04	116	28.37	6	29.08	28.90	110	22,761	0.48%	大買/鉅額交易
2021/08/03	1	31.10	1	30.50	30.05	0	23,116	0.00%
2021/08/02	1	30.85	1	31.40	30.50	0	23,529	0.00%
2021/07/30	10	30.91	22	30.13	31.00	-12	23,436	-0.05%
2021/07/29	12	32.25	110	32.08	32.45	-98	23,153	-0.42%	大賣/
2021/07/28	4	30.21	17	30.93	31.35	-13	22,183	-0.06%
2021/07/27	35	30.43	8	30.26	28.50	27	21,414	0.13%
2021/07/26	8	31.08	14	30.79	30.25	-6	21,253	-0.03%
2021/07/23	4	30.15	12	31.33	31.90	-8	20,960	-0.04%
2021/07/22	2	28.23	14	29.26	29.00	-12	20,555	-0.06%
2021/07/21	12.2	30.48	10	31.08	29.80	2.2	20,412	0.01%
2021/07/20	5	32.19	1	32.40	32.05	4	20,319	0.02%
2021/07/16	40	36.40	22	36.19	34.80	18	20,887	0.09%
2021/07/15	7	34.79	4	35.08	35.25	3	20,726	0.01%
2021/07/14	8	34.26	12	32.64	32.05	-4	21,201	-0.02%
2021/07/13	10	37.39	5	37.50	35.60	5	21,217	0.02%
2021/07/12	9	41.76	6	41.13	39.55	3	21,293	0.01%
2021/07/09	66	42.72	12	41.89	40.00	54	20,811	0.26%
2021/07/08	10	39.69	21	39.86	41.35	-11	19,922	-0.06%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/06	1	34.50	1	34.60	35.05	0	19,262	0.00%
2021/07/05	1	34.50	0	0.00	33.30	1	19,297	0.01%
2021/07/02	0	0.00	20	36.10	35.40	-20	19,326	-0.10%
2021/07/01	0	0.00	1	40.00	37.85	-1	19,436	-0.01%
2021/06/30	5	36.18	5	36.00	36.40	0	19,444	0.00%
2021/06/29	0	0.00	1	37.05	35.00	-1	19,439	-0.01%
2021/06/28	20	33.50	1	36.30	36.30	19	19,411	0.10%
2021/06/25	3	33.23	26	32.55	33.00	-23	19,369	-0.12%
2021/06/24	1	37.15	0	0.00	34.55	1	19,282	0.01%
2021/06/23	2	37.15	0	0.00	37.15	2	19,153	0.01%
2021/06/22	8	41.09	13	41.24	41.25	-5	19,160	-0.03%
2021/06/21	1	37.50	0	0.00	37.50	1	19,106	0.01%
2021/06/18	5	33.46	1	34.10	34.10	4	19,389	0.02%
2021/06/17	46	30.59	54.4	30.55	31.00	-8.4	19,871	-0.04%
2021/06/16	12	27.91	3.2	27.89	28.20	8.8	19,013	0.05%
2021/06/15	6	24.73	7	25.65	25.65	-1	18,641	-0.01%
2021/06/11	18	22.15	36	22.89	23.35	-18	17,675	-0.10%
2021/06/09	32	21.80	31	22.11	22.35	1	16,546	0.01%
2021/06/08	0	0.00	3	20.35	20.35	-3	15,158	-0.02%
2021/06/07	3.2	18.05	1	19.10	18.50	2.2	15,091	0.01%
2021/06/04	3	19.17	30	19.25	19.05	-27	15,005	-0.18%
2021/06/03	14	20.21	33	20.10	19.95	-19	14,947	-0.13%
2021/06/02	21	20.14	20	19.74	20.30	1	14,969	0.01%
2021/06/01	12	18.94	3.5	19.21	19.70	8.5	14,676	0.06%
2021/05/31	56	19.25	24.3	19.26	18.45	31.7	14,507	0.22%
2021/05/28	26	18.78	33	17.88	18.85	-7	14,133	-0.05%
2021/05/27	1.2	17.27	0	0.00	17.15	1.2	13,891	0.01%
2021/05/26	2	17.50	6	17.28	17.10	-4	13,821	-0.03%
2021/05/25	7.3	16.59	5	16.75	16.95	2.3	13,716	0.02%
2021/05/24	17.3	17.77	0	0.00	17.15	17.3	13,648	0.13%
2021/05/21	3	16.37	3	16.35	16.95	0	13,423	0.00%
2021/05/20	3	16.68	0	0.00	15.80	3	13,378	0.02%
2021/05/19	0	0.00	13	16.35	16.95	-13	13,339	-0.10%
2021/05/18	5	15.20	4	15.45	15.95	1	13,434	0.01%
2021/05/14	2	17.10	34	16.55	16.10	-32	13,232	-0.24%
2021/05/13	6	17.91	5	18.00	17.85	1	13,086	0.01%
2021/05/12	3	20.12	0	0.00	19.80	3	12,976	0.02%
2021/05/11	47	24.09	20	24.01	21.95	27	12,889	0.21%
2021/05/10	26	22.93	8	23.13	23.25	18	12,250	0.15%
2021/05/07	2	20.50	0	0.00	21.15	2	11,763	0.02%
2021/05/05	9	20.40	5	19.45	19.50	4	11,686	0.03%
2021/05/03	9	22.00	32	21.92	21.20	-23	11,680	-0.20%
2021/04/29	2	20.30	1	20.35	20.80	1	11,594	0.01%
2021/04/28	2	20.48	42	20.26	20.10	-40	11,590	-0.35%
2021/04/27	2	22.00	3	21.73	21.60	-1	11,524	-0.01%
2021/04/26	29	21.01	2	21.20	22.00	27	11,446	0.24%
2021/04/23	2	20.00	9	20.38	20.00	-7	11,367	-0.06%
2021/04/22	36	22.72	10	22.04	21.65	26	11,256	0.23%
2021/04/21	3	20.90	15	20.17	20.90	-12	10,628	-0.11%
2021/04/20	38	18.93	7	19.00	19.00	31	9,946	0.31%
2021/04/19	10	16.68	3	16.87	17.30	7	9,070	0.08%
2021/04/16	5	15.35	13	15.28	15.75	-8	8,838	-0.09%
2021/04/15	4	14.58	1	14.65	14.50	3	8,600	0.03%
2021/04/14	7	14.61	10	14.88	14.70	-3	8,690	-0.03%
2021/04/13	16	14.61	13	14.71	14.40	3	8,508	0.04%
2021/04/12	10	13.90	0	0.00	13.90	10	8,109	0.12%
2021/04/09	0	0.00	2	13.73	13.55	-2	8,374	-0.02%
2021/04/08	13	14.14	20	14.10	14.00	-7	8,624	-0.08%
2021/04/07	2	14.45	10	13.95	14.15	-8	8,794	-0.09%
2021/04/06	0	0.00	1	14.05	13.85	-1	9,491	-0.01%
2021/04/01	0	0.00	1	13.70	13.65	-1	9,616	-0.01%
2021/03/31	1	13.65	0	0.00	13.65	1	9,882	0.01%
2021/03/29	8	14.22	13	14.01	13.70	-5	9,934	-0.05%
2021/03/24	0	0.00	3	13.63	13.55	-3	10,669	-0.03%
2021/03/23	18	14.45	22	14.38	14.20	-4	10,514	-0.04%
2021/03/22	21	14.95	12	15.38	15.75	9	10,228	0.09%
2021/03/19	16	14.66	4.1	14.75	14.65	11.9	9,699	0.12%
2021/03/18	6	13.48	2	13.20	13.50	4	9,048	0.04%
2021/03/17	0	0.00	12	13.10	12.70	-12	8,743	-0.14%
2021/03/16	153	13.41	121	12.93	13.00	32	8,728	0.37%	大買/大賣/
2021/03/15	1	12.50	13	12.17	12.75	-12	8,641	-0.14%
2021/03/09	1	11.60	0	0.00	11.70	1	8,488	0.01%
2021/03/08	65	11.65	65	11.70	11.60	0	8,463	0.00%
2021/03/05	2	11.80	2	11.65	11.60	0	8,269	0.00%
2021/03/03	6	11.38	0.8	11.20	11.25	5.2	8,278	0.06%
2021/02/24	5	11.70	0	12.00	11.65	5	8,230	0.06%
2021/02/19	2	11.90	0	0.00	11.45	2	7,984	0.03%
2021/02/18	2	11.60	0	11.90	11.90	2	7,847	0.03%
2021/02/03	3	10.50	0	0.00	10.30	3	7,537	0.04%
2021/02/02	6	10.65	0	0.00	10.60	6	7,534	0.08%
2021/01/15	5	11.18	1	11.10	10.95	4	7,293	0.05%
2021/01/13	2	11.28	0	0.00	11.25	2	7,071	0.03%
2021/01/12	2.1	11.46	3	11.67	11.35	-1	7,020	-0.01%
2021/01/11	2	12.35	2	12.45	12.15	0	6,897	0.00%
2021/01/08	1	11.75	6	12.20	11.75	-5	6,696	-0.07%
2021/01/07	1	11.40	0	0.00	11.55	1	6,585	0.02%
2021/01/05	0	0.00	9	12.95	12.75	-9	6,268	-0.14%
2021/01/04	3	13.50	7	13.57	13.35	-4	6,143	-0.07%
2020/12/31	10	13.10	10	13.05	13.00	0	5,767	0.00%
2020/12/30	0	0.00	9	12.64	12.85	-9	5,449	-0.17%
2020/12/29	14	12.96	23	12.99	13.30	-9	5,219	-0.17%
2020/12/28	10	11.64	34	12.16	12.30	-24	4,386	-0.55%
2020/12/25	21	10.76	5	11.00	11.20	16	4,162	0.38%
2020/12/22	25	10.34	4	10.84	9.90	21	3,715	0.57%
2020/12/21	15	10.30	5	10.01	10.55	10	3,294	0.30%
2020/12/18	2	9.54	2	9.66	9.61	0	2,919	0.00%
2020/12/14	0	0.00	1	9.13	9.10	-1	2,440	-0.04%
2020/12/09	2	9.13	10.1	9.15	9.22	-8.1	2,294	-0.35%
2020/12/08	1	8.73	0	0.00	8.81	1	2,102	0.05%
2020/12/02	0	0.00	0	8.42	8.44	0	2,169	0.00%
2020/12/01	5	8.49	0	0.00	8.45	5	2,169	0.23%
2020/11/24	0	0.00	3	8.14	8.08	-3	2,273	-0.13%
2020/11/17	2	7.94	0	0.00	7.94	2	2,573	0.08%
2020/11/13	2	7.95	0	0.00	7.96	2	2,611	0.08%
2020/11/11	3	8.08	0	0.00	8.08	3	2,783	0.11%
2020/11/04	0	0.00	2	8.30	8.10	-2	2,823	-0.07%
2020/11/03	2	8.16	7	8.16	8.19	-5	2,788	-0.18%
2020/10/29	0	0.00	0.2	8.04	8.04	-0.2	2,677	-0.01%
2020/10/21	0	0.00	2	7.73	7.73	-2	2,406	-0.08%
2020/10/14	3	7.78	0	0.00	7.79	3	2,366	0.13%
2020/10/12	0	0.00	1	7.81	7.80	-1	2,349	-0.04%
2020/10/06	0	0.00	1	7.97	7.96	-1	2,310	-0.04%
2020/09/30	0	0.00	1	7.73	7.81	-1	2,250	-0.04%
2020/09/28	0	0.00	3	7.97	7.89	-3	2,235	-0.13%
2020/09/25	1	7.63	0	0.00	7.66	1	2,173	0.05%
2020/09/21	0	0.00	1	7.97	7.94	-1	2,109	-0.05%
2020/09/17	1	7.95	9	8.05	7.91	-8	2,134	-0.37%
2020/09/16	2	8.03	0	0.00	7.90	2	2,155	0.09%
2020/09/15	2	8.03	0	0.00	8.01	2	2,152	0.09%
2020/09/11	0	0.00	10	8.09	8.01	-10	2,156	-0.46%
2020/09/10	10	8.16	0	0.00	8.15	10	2,104	0.48%
2020/09/09	3	8.43	11	8.38	8.43	-8	2,059	-0.39%
2020/09/08	0	0.00	1.3	8.35	8.37	-1.3	2,006	-0.07%
2020/09/07	0	0.00	1	8.50	8.55	-1	1,935	-0.05%
2020/09/04	0	0.00	2.6	8.05	8.08	-2.6	1,735	-0.15%
2020/09/03	7.9	8.17	1	8.11	8.20	6.9	1,714	0.40%
2020/09/02	0	0.00	2	8.07	8.12	-2	1,684	-0.12%
2020/08/31	4	8.50	0	0.00	8.40	4	1,582	0.25%
2020/08/28	0	0.00	1	7.80	8.11	-1	1,419	-0.07%
2020/08/26	9	7.69	0	0.00	8.06	9	1,234	0.73%
2020/08/25	5	7.45	0	0.00	7.45	5	1,002	0.50%
2020/08/24	2	7.19	0	0.00	7.19	2	947	0.21%
2020/08/21	0	0.00	1	7.28	7.25	-1	937	-0.11%
2020/08/20	0	0.00	1	7.13	7.15	-1	932	-0.11%
2020/08/14	0	0.00	3	7.00	7.15	-3	671	-0.45%
2020/07/31	0	0.00	2	6.50	6.51	-2	540	-0.37%
2020/07/15	2	6.73	0	0.00	6.74	2	504	0.40%
2020/06/29	7	6.89	0	0.00	6.92	7	482	1.45%
2020/06/23	15	6.96	0	0.00	7.25	15	441	3.40%
2020/04/21	6	5.57	0	0.00	5.59	6	352	1.70%
2020/01/30	0	0.00	8	6.37	6.47	-8	160	-4.97%
2019/09/03	0	0.00	5	7.93	7.90	-5	646	-0.77%
2019/08/30	0	0.00	5	7.75	7.73	-5	635	-0.79%
2019/08/14	5	7.58	0	0.00	7.62	5	640	0.78%
2019/08/02	5	7.68	0	0.00	7.66	5	680	0.73%
2019/07/22	1	8.22	2	8.33	8.45	-1	813	-0.12%
2019/07/18	1	8.42	0	0.00	8.24	1	717	0.14%
2019/07/17	0	0.00	10	8.01	8.02	-10	585	-1.71%
2019/07/04	0	0.00	1	7.67	7.68	-1	525	-0.19%
2019/06/27	1	7.61	0	0.00	7.58	1	530	0.19%
2019/06/26	0	0.00	5	7.50	7.53	-5	531	-0.94%
2019/05/02	35	8.55	20	8.49	8.70	15	608	2.47%
2019/04/18	0	0.00	3	8.00	8.00	-3	546	-0.55%
2019/03/14	2	8.08	0	0.00	8.05	2	1,465	0.14%
2019/03/13	0.2	8.00	0	0.00	8.06	0.2	1,498	0.02%
2019/03/05	0	0.00	1	8.28	8.20	-1	1,800	-0.06%
2019/03/04	0	0.00	7	8.22	8.21	-7	1,790	-0.39%
2019/02/27	6	8.00	0	0.00	8.00	6	1,776	0.34%
2019/01/21	0	0.00	4	7.76	7.71	-4	1,910	-0.21%
2019/01/18	4	7.66	0	0.00	7.65	4	1,905	0.21%
2019/01/14	0	0.00	13	7.92	7.92	-13	1,890	-0.69%
2018/12/22	2	8.67	2	8.43	8.33	0	1,936	0.00%
2018/12/20	5	9.03	0	0.00	8.74	5	1,905	0.26%
2018/12/19	5	9.17	0	0.00	9.14	5	1,875	0.27%
2018/12/18	3	9.30	0	0.00	9.17	3	1,861	0.16%
2018/12/17	10	9.58	0	0.00	9.23	10	1,828	0.55%
2018/12/14	0	0.00	5	9.12	9.00	-5	1,689	-0.30%
2018/12/13	10	9.48	0	0.00	9.35	10	1,640	0.61%
2018/12/11	13	9.31	10	9.13	9.13	3	1,367	0.22%
2018/12/04	0	0.00	1	8.19	8.70	-1	930	-0.11%
2018/12/03	1	7.95	2	8.04	8.14	-1	813	-0.12%
2018/11/21	1	8.00	0	0.00	8.00	1	680	0.15%
2018/08/23	0	0.00	1	9.07	9.08	-1	2,506	-0.04%
2018/08/22	1	9.24	0	0.00	8.99	1	2,514	0.04%
2018/08/14	0	0.00	1	7.29	7.43	-1	2,530	-0.04%
2018/08/07	4	8.14	0	0.00	8.14	4	2,597	0.15%
2018/08/06	0	0.00	5	8.00	8.25	-5	2,547	-0.20%
2018/08/03	0	0.00	1	7.86	7.83	-1	2,503	-0.04%
2018/08/02	1	7.69	1	7.74	7.83	0	2,517	0.00%
2018/07/31	1	7.63	5	7.74	7.68	-4	2,624	-0.15%
2018/07/30	5	7.66	0	0.00	7.70	5	2,719	0.18%
2018/07/27	0	0.00	3	7.80	7.70	-3	2,807	-0.11%
2018/07/26	3	7.71	3	7.86	7.71	0	2,976	0.00%
2018/07/19	7	7.89	6	7.85	7.78	1	3,185	0.03%
2018/07/17	0	0.00	1	7.48	7.76	-1	3,073	-0.03%
2018/07/03	2	6.98	0	0.00	6.75	2	2,976	0.07%
2018/06/19	1	7.86	0	0.00	7.85	1	2,838	0.04%
2018/06/14	5	8.40	0	0.00	8.20	5	2,770	0.18%
2018/06/13	3	8.41	0	0.00	8.15	3	2,717	0.11%
2018/06/12	1	8.79	1	8.90	8.73	0	2,662	0.00%
2018/06/11	11	8.86	8	9.05	9.03	3	2,546	0.12%
2018/06/08	0	0.00	3	7.99	8.29	-3	2,143	-0.14%
2018/06/07	6	8.13	3	8.15	7.77	3	1,956	0.15%
2018/06/06	0	0.00	1	7.64	8.00	-1	1,871	-0.05%
2018/06/05	2	7.53	2	7.75	7.44	0	1,700	0.00%
2018/05/11	1	7.60	2	7.78	7.55	-1	1,419	-0.07%
2018/05/09	2	7.88	2	7.96	7.70	0	1,343	0.00%
2018/05/02	0	0.00	2	7.77	7.20	-2	805	-0.25%
2018/04/30	11	7.52	42	7.56	7.63	-31	658	-4.71%
2018/02/09	2	5.98	0	0.00	6.10	2	341	0.59%
2018/02/07	3	5.69	0	0.00	5.81	3	345	0.87%