正德 (2641)-元大-桃園券商分點個股進出

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
21.15
漲跌
--
漲幅
0.00%
成交量
2,691張
產業
上櫃航運類股
299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－元大-桃園券商分點個股進出

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

元大-桃園券商分點個股進出
元大-桃園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
2024/06/28	1.2	21.21	3	21.20	21.15	-1.8	9,605	-0.02%
2024/06/26	0	0.00	0.1	21.60	21.30	-0.1	9,572	0.00%
2024/06/25	0	0.00	0.4	21.45	21.70	-0.4	9,559	0.00%
2024/06/24	0	0.00	8	21.60	21.70	-8	9,517	-0.08%
2024/06/21	1	22.00	0	0.00	21.65	1	9,501	0.01%
2024/06/20	1	21.60	1	21.60	21.65	0	9,461	0.00%
2024/06/18	1.2	21.79	0.1	21.80	21.60	1.1	9,423	0.01%
2024/06/17	1.2	21.87	0	0.00	21.80	1.2	9,413	0.01%
2024/06/13	11	22.21	11	21.91	21.90	0	9,472	0.00%
2024/06/12	4.1	21.70	1.2	21.74	21.75	2.9	9,454	0.03%
2024/06/11	6.1	23.21	7	23.44	22.80	-0.9	9,270	-0.01%
2024/06/07	0.7	23.81	4	24.05	23.95	-3.3	8,931	-0.04%
2024/06/06	2.3	23.69	1	23.60	23.80	1.3	8,787	0.01%
2024/06/05	4	23.71	3.1	23.88	23.60	0.9	8,628	0.01%
2024/06/04	0.2	22.92	7.2	23.13	22.80	-7	8,379	-0.08%
2024/06/03	114.7	24.24	109	23.54	23.60	5.7	8,250	0.07%	大買/大賣/
2024/05/31	19.4	24.56	1,019	23.94	23.55	-999.6	8,019	-12.46%	大賣/鉅額交易
2024/05/30	1,009	23.57	6	23.72	23.40	1,003	7,437	13.49%	大買/鉅額交易
2024/05/29	59.4	24.03	53	23.28	23.25	6.4	7,153	0.09%
2024/05/28	12.9	23.30	727.3	23.03	23.40	-714.4	6,660	-10.73%	大賣/鉅額交易
2024/05/27	703	21.97	4	21.86	22.10	699	5,913	11.82%	大買/鉅額交易
2024/05/24	7	20.66	6	20.90	20.85	1	5,715	0.02%
2024/05/23	0	0.00	0.8	20.60	20.55	-0.8	5,732	-0.01%
2024/05/22	1	21.00	0	0.00	20.95	1	5,743	0.02%
2024/05/21	0	0.00	23	20.93	20.70	-23	5,776	-0.40%
2024/05/20	0	0.00	1	21.35	21.10	-1	5,843	-0.02%
2024/05/17	1	21.30	0	0.00	21.45	1	5,872	0.02%
2024/05/16	30	21.77	10	21.82	21.90	20	5,806	0.34%
2024/05/15	0	0.00	2	21.40	21.40	-2	5,701	-0.04%
2024/05/14	19	21.96	24	22.16	21.85	-5	5,556	-0.09%
2024/05/13	16	22.60	13	22.30	22.05	3	5,297	0.06%
2024/05/10	11	21.75	6.1	21.85	22.05	4.9	4,686	0.10%
2024/05/09	2.1	20.88	8	21.18	21.10	-5.9	4,273	-0.14%
2024/05/08	3.1	21.58	2	22.08	20.65	1.1	4,112	0.03%
2024/05/06	0	0.00	1	20.35	20.25	-1	3,489	-0.03%
2024/05/02	0	0.00	1	20.55	20.45	-1	3,462	-0.03%
2024/04/30	0	20.30	21	20.05	19.95	-21	3,371	-0.62%
2024/04/29	1	20.60	9	20.41	20.25	-8	3,376	-0.24%
2024/04/26	10	20.05	3	20.20	20.15	7	3,322	0.21%
2024/04/25	0.1	19.85	0	0.00	19.75	0.1	3,276	0.00%
2024/04/24	0.1	19.60	0.4	19.85	19.90	-0.3	3,306	-0.01%
2024/04/23	0.1	19.75	1	19.95	19.85	-0.9	3,329	-0.03%
2024/04/22	1.1	19.76	0	0.00	19.75	1.1	3,347	0.03%
2024/04/19	2.1	20.14	2	20.03	19.90	0.1	3,289	0.00%
2024/04/18	1	19.60	0	0.00	19.60	1	3,218	0.03%
2024/04/16	1.1	19.42	0	0.00	19.45	1.1	3,365	0.03%
2024/04/15	0	0.00	3	20.25	20.15	-3	3,481	-0.09%
2024/04/12	0.1	19.93	0	0.00	20.10	0.1	3,549	0.00%
2024/04/11	0.1	19.95	0	0.00	19.80	0.1	3,776	0.00%
2024/04/10	1	19.65	1	19.55	19.65	0	4,351	0.00%
2024/04/03	0	0.00	1	19.10	19.00	-1	4,768	-0.02%
2024/04/02	2.2	19.28	0	0.00	19.20	2.2	4,798	0.05%
2024/03/29	3.2	19.70	3	19.68	19.65	0.2	4,960	0.00%
2024/03/28	1.3	19.81	3	19.85	19.80	-1.8	5,149	-0.03%
2024/03/27	1.1	20.09	0	0.00	20.10	1.1	5,338	0.02%
2024/03/26	1.4	20.12	2	20.00	19.85	-0.6	5,781	-0.01%
2024/03/25	5	20.60	0	0.00	20.45	5	5,801	0.09%
2024/03/22	1	20.55	0	0.00	20.65	1	5,877	0.02%
2024/03/21	2	20.80	0	0.00	20.70	2	6,049	0.03%
2024/03/20	1	20.80	0	0.00	20.75	1	6,123	0.02%
2024/03/19	13.2	21.25	2	20.78	21.05	11.2	6,302	0.18%
2024/03/18	2	20.10	0	0.00	20.15	2	6,298	0.03%
2024/03/15	2.5	19.73	5	19.75	19.70	-2.5	6,486	-0.04%
2024/03/14	5.3	20.25	1	20.30	20.30	4.3	6,616	0.06%
2024/03/13	0.2	20.53	15	20.33	20.30	-14.8	6,903	-0.21%
2024/03/12	0	0.00	2	20.65	20.80	-2	7,241	-0.03%
2024/03/11	0	0.00	39	20.53	20.75	-39	7,763	-0.50%
2024/03/08	0	0.00	19	20.12	20.10	-19	9,505	-0.20%
2024/03/07	2	20.50	0	0.00	20.35	2	9,975	0.02%
2024/03/06	5	21.00	0	0.00	20.90	5	10,502	0.05%
2024/03/05	3	21.15	1	21.25	21.20	2	10,546	0.02%
2024/03/04	0	0.00	3	21.08	21.15	-3	10,542	-0.03%
2024/02/29	1	20.90	6	20.90	20.85	-5	10,876	-0.05%
2024/02/27	3	20.50	2	20.35	20.30	1	10,804	0.01%
2024/02/26	1	20.60	4	20.68	20.70	-3	10,769	-0.03%
2024/02/23	4	20.44	2	20.45	20.40	2	10,741	0.02%
2024/02/22	3	20.42	8	20.69	20.60	-5	10,716	-0.05%
2024/02/21	6	20.63	5	20.76	20.65	1	10,666	0.01%
2024/02/20	3	20.28	6	20.27	20.20	-3	10,585	-0.03%
2024/02/19	0	19.75	7	19.78	19.75	-7	10,538	-0.07%
2024/02/15	2	19.10	0	0.00	19.30	2	10,507	0.02%
2024/02/05	0	19.15	0	0.00	18.90	0	10,490	0.00%
2024/02/02	3	19.13	2	19.15	19.10	1	10,479	0.01%
2024/02/01	0	0.00	0.2	19.50	19.55	-0.2	10,470	0.00%
2024/01/31	0	19.55	0	0.00	19.25	0	10,442	0.00%
2024/01/30	2	19.85	1	19.65	19.60	1	10,407	0.01%
2024/01/29	4	19.95	0	0.00	20.05	4	10,376	0.04%
2024/01/26	1	19.85	0	0.00	19.90	1	10,367	0.01%
2024/01/24	5	20.59	1	20.45	20.35	4	10,324	0.04%
2024/01/23	3	20.50	0	0.00	20.45	3	10,295	0.03%
2024/01/22	2	20.35	2	20.60	20.65	0	10,280	0.00%
2024/01/19	2	20.45	1	20.40	20.55	1	10,243	0.01%
2024/01/17	4	20.23	8	20.29	20.05	-4	10,185	-0.04%
2024/01/16	3	20.35	3	20.30	20.30	0	10,140	0.00%
2024/01/15	11	20.95	9	20.92	20.70	2	10,114	0.02%
2024/01/12	0	0.00	3	20.67	20.50	-3	10,090	-0.03%
2024/01/11	2	20.30	3	20.30	20.35	-1	10,132	-0.01%
2024/01/10	20	20.46	16	20.15	20.20	4	10,106	0.04%
2024/01/09	11	20.83	5	20.75	20.90	6	9,992	0.06%
2024/01/08	2	21.80	1	21.80	21.90	1	9,864	0.01%
2024/01/05	4	22.06	3	22.05	22.35	1	9,784	0.01%
2024/01/04	16	22.31	23.2	22.35	22.10	-7.2	9,533	-0.08%
2024/01/03	10.1	21.79	10	21.91	21.85	0.1	8,980	0.00%
2024/01/02	3.2	21.69	1	21.95	21.35	2.2	8,884	0.02%
2023/12/29	0	0.00	5	21.14	21.10	-5	8,712	-0.06%
2023/12/28	3	20.93	0	0.00	20.90	3	8,674	0.03%
2023/12/27	1	21.40	0	0.00	21.35	1	8,633	0.01%
2023/12/26	0	0.00	17	21.15	21.40	-17	8,569	-0.20%
2023/12/25	6	21.01	0	0.00	20.75	6	8,512	0.07%
2023/12/22	1	21.70	0	0.00	21.70	1	8,419	0.01%
2023/12/21	8.4	21.99	14	21.63	22.05	-5.6	8,244	-0.07%
2023/12/20	0	0.00	3.2	21.04	21.10	-3.2	7,851	-0.04%
2023/12/18	10	21.13	1	21.10	21.15	9	8,042	0.11%
2023/12/15	18	20.97	2	21.00	20.70	16	8,243	0.19%
2023/12/14	6	20.80	11	20.76	20.75	-5	8,290	-0.06%
2023/12/13	1	22.05	14	21.76	21.60	-13	8,142	-0.16%
2023/12/12	7	21.76	4	21.70	21.50	3	8,381	0.04%
2023/12/11	8	21.74	23	22.01	21.90	-15	8,306	-0.18%
2023/12/08	20	22.02	19	21.92	21.75	1	8,115	0.01%
2023/12/07	10	22.21	4	22.13	22.15	6	7,802	0.08%
2023/12/06	14	22.89	8.1	22.54	22.90	5.9	7,432	0.08%
2023/12/05	86.1	23.50	37.3	23.42	23.00	48.8	6,875	0.71%
2023/12/04	36	21.66	15	22.04	22.10	21	5,151	0.41%
2023/12/01	23	19.66	19	19.73	20.10	4	4,608	0.09%
2023/11/30	1	18.40	8	18.61	18.30	-7	4,029	-0.17%
2023/11/29	0.2	18.25	0	0.00	18.15	0.2	3,949	0.01%
2023/11/28	6	18.81	13	18.56	18.45	-7	3,888	-0.18%
2023/11/27	4	17.90	2	18.25	17.75	2	3,564	0.06%
2023/11/24	1	17.45	1	17.55	17.40	0	3,480	0.00%
2023/11/17	1	17.40	1	17.65	17.55	0	3,483	0.00%
2023/11/15	0	0.00	1	16.85	16.90	-1	3,480	-0.03%
2023/11/14	0.2	16.69	5	16.95	16.65	-4.8	3,616	-0.13%
2023/11/13	8	16.75	2	16.65	16.60	6	3,613	0.17%
2023/11/10	5	16.55	0	0.00	16.60	5	3,597	0.14%
2023/11/09	1	16.55	1	16.45	16.45	0	3,573	0.00%
2023/11/08	0.1	16.05	2	16.05	16.05	-1.9	3,552	-0.05%
2023/11/07	4.2	16.12	0	0.00	16.05	4.2	3,554	0.12%
2023/11/06	0.1	16.20	0	0.00	16.25	0.1	3,561	0.00%
2023/11/03	0	0.00	1	16.15	16.30	-1	3,552	-0.03%
2023/11/02	0.1	16.05	6	16.00	16.00	-5.9	3,537	-0.17%
2023/10/31	1	15.95	6	16.00	15.90	-5	3,523	-0.14%
2023/10/30	0.1	16.20	0	0.00	16.20	0.1	3,516	0.00%
2023/10/26	0.1	16.45	0	0.00	16.35	0.1	3,502	0.00%
2023/10/24	0	16.30	0	0.00	16.50	0	3,518	0.00%
2023/10/23	0.3	16.45	1	16.40	16.30	-0.7	3,507	-0.02%
2023/10/20	1.2	16.65	0	0.00	16.70	1.2	3,500	0.03%
2023/10/19	0	0.00	1	17.15	17.15	-1	3,475	-0.03%
2023/10/17	0.1	16.50	0	0.00	16.30	0.1	3,358	0.00%
2023/10/16	0	0.00	1	16.70	16.70	-1	3,337	-0.03%
2023/10/11	3	17.58	0	0.00	17.35	3	3,285	0.09%
2023/10/06	12.1	17.76	14	17.98	17.75	-1.9	3,249	-0.06%
2023/10/02	3.1	17.20	0	0.00	17.20	3.1	3,099	0.10%
2023/09/27	1	17.70	2	18.00	17.70	-1	3,021	-0.03%
2023/09/22	1	18.05	0	0.00	17.80	1	2,953	0.03%
2023/09/21	3	18.20	38	18.12	18.20	-35	2,788	-1.26%
2023/09/20	22	18.50	11.1	18.36	18.25	10.9	2,606	0.42%
2023/09/19	10	17.55	0	0.00	17.40	10	2,207	0.45%
2023/09/18	0	0.00	7	17.26	17.15	-7	2,067	-0.34%
2023/09/15	26.1	17.28	18	17.27	17.25	8.1	1,984	0.41%
2023/09/14	2.3	16.36	4	16.31	16.25	-1.7	1,588	-0.11%
2023/09/13	0	0.00	2	15.35	15.45	-2	1,465	-0.14%
2023/09/12	1.1	15.30	0	0.00	15.25	1.1	1,480	0.07%
2023/09/11	0.1	15.40	0	0.00	15.25	0.1	1,486	0.01%
2023/09/08	0	0.00	1	15.70	15.40	-1	1,492	-0.07%
2023/09/07	1.2	15.36	1.1	15.50	15.35	0.1	1,479	0.00%
2023/09/06	0.2	15.76	0	0.00	15.55	0.2	1,420	0.01%
2023/09/05	1	15.85	1	15.80	15.75	0	1,422	0.00%
2023/09/01	0	0.00	2	15.65	15.65	-2	1,441	-0.14%
2023/08/30	1	15.45	0	0.00	15.40	1	1,423	0.07%
2023/08/29	1	15.35	0	0.00	15.40	1	1,416	0.07%
2023/08/25	2	15.35	0	0.00	15.30	2	1,401	0.14%
2023/08/23	3	15.87	0	0.00	15.70	3	1,366	0.22%
2023/08/22	10	16.10	10	16.05	15.90	0	1,351	0.00%
2023/08/21	1	16.85	1	16.25	16.30	0	1,332	0.00%
2023/08/16	1	15.15	0	0.00	15.35	1	1,128	0.09%
2023/08/14	0	0.00	1	15.20	15.25	-1	1,137	-0.09%
2023/08/11	3	15.83	0	0.00	15.80	3	1,138	0.26%
2023/08/10	1	16.05	0	0.00	16.00	1	1,133	0.09%
2023/08/09	0	0.00	1	16.40	16.25	-1	1,125	-0.09%
2023/08/02	0	0.00	2	16.50	16.40	-2	1,163	-0.17%
2023/08/01	0	0.00	23	16.65	16.65	-23	1,163	-1.98%
2023/07/31	24	16.46	0	0.00	16.45	24	1,168	2.05%
2023/07/28	1	16.80	0	0.00	16.75	1	1,160	0.09%
2023/07/27	0	0.00	5	16.60	16.60	-5	1,138	-0.44%
2023/07/26	0	0.00	1	16.15	16.05	-1	1,137	-0.09%
2023/07/24	4	16.05	0	0.00	15.85	4	1,160	0.34%
2023/07/19	4	16.34	0	0.00	16.30	4	1,187	0.34%
2023/07/18	0	0.00	1.5	16.43	16.35	-1.5	1,213	-0.12%
2023/07/17	1	16.35	1	16.50	16.50	0	1,232	0.00%
2023/07/14	0	0.00	3	16.40	16.35	-3	1,244	-0.24%
2023/07/13	5	16.40	0	0.00	16.20	5	1,259	0.40%
2023/07/12	0	0.00	3	16.93	16.80	-3	1,253	-0.24%
2023/07/10	1	17.35	0	0.00	17.40	1	1,261	0.08%
2023/07/07	0	0.00	0.2	17.65	17.65	-0.2	1,272	-0.02%
2023/07/06	1	17.80	0	0.00	17.80	1	1,284	0.08%
2023/07/05	1	18.10	1	18.05	17.90	0	1,318	0.00%
2023/07/04	9	18.25	6	18.33	18.20	3	1,366	0.22%
2023/07/03	2	18.10	0	0.00	18.10	2	1,364	0.15%
2023/06/28	0	0.00	2	17.55	17.55	-2	1,356	-0.15%
2023/06/27	0	0.00	3	17.65	17.60	-3	1,382	-0.22%
2023/06/20	0	0.00	1	17.70	17.70	-1	1,535	-0.07%
2023/06/19	1	17.95	0	0.00	17.80	1	1,564	0.06%
2023/06/16	1	18.05	0	0.00	18.00	1	1,602	0.06%
2023/06/14	0	0.00	3	17.97	17.95	-3	1,693	-0.18%
2023/06/13	3	17.70	0	0.00	17.70	3	1,788	0.17%
2023/06/12	0	0.00	0.6	18.00	17.80	-0.6	1,911	-0.03%
2023/06/08	0	0.00	3	17.98	18.10	-3	2,137	-0.14%
2023/06/07	2	17.80	0	0.00	17.85	2	2,490	0.08%
2023/06/01	2	17.53	0	0.00	17.60	2	3,253	0.06%
2023/05/30	3	17.67	0	0.00	17.65	3	3,974	0.08%
2023/05/26	0	0.00	3	17.75	17.75	-3	4,777	-0.06%
2023/05/25	4	18.08	0	0.00	17.95	4	4,944	0.08%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/18	0	0.00	1.1	18.29	18.10	-1.1	5,011	-0.02%
2023/05/17	0	0.00	0.2	18.20	18.10	-0.2	5,010	0.00%
2023/05/09	0	18.60	0	0.00	18.20	0	5,053	0.00%
2023/05/08	0	18.80	1	18.75	18.55	-1	5,055	-0.02%
2023/05/05	0	18.85	5	18.85	18.85	-5	5,083	-0.10%
2023/05/02	0	0.00	4	18.74	18.95	-4	5,119	-0.08%
2023/04/28	2	18.80	1	18.65	18.90	1	5,114	0.02%
2023/04/27	1	18.15	1	18.30	18.25	0	5,098	0.00%
2023/04/21	4	19.14	0.2	19.00	18.85	3.8	5,099	0.07%
2023/04/20	0.1	19.65	0	0.00	19.40	0.1	5,081	0.00%
2023/04/19	2.1	19.60	0	0.00	19.50	2.1	5,073	0.04%
2023/04/17	0.1	20.20	1	20.15	20.15	-1	5,062	-0.02%
2023/04/14	2	19.80	0	0.00	20.00	2	5,076	0.04%
2023/04/13	0	0.00	5	19.85	19.85	-5	5,060	-0.10%
2023/04/12	2	20.05	3	20.03	19.95	-1	5,070	-0.02%
2023/04/11	1	20.05	0	0.00	20.10	1	5,081	0.02%
2023/04/10	0	0.00	2	20.35	20.15	-2	5,098	-0.04%
2023/04/07	1	20.35	24	20.38	20.40	-23	5,159	-0.45%
2023/04/06	1	19.90	31	20.02	20.10	-30	5,278	-0.57%
2023/03/31	0	0.00	1	19.50	19.50	-1	5,464	-0.02%
2023/03/30	3	19.48	11	19.50	19.50	-8	6,136	-0.13%
2023/03/29	22	20.83	4	20.75	20.80	18	6,237	0.29%
2023/03/28	17	21.00	1	21.00	20.90	16	6,335	0.25%
2023/03/27	1	21.20	1.9	20.90	21.15	-0.9	6,375	-0.01%
2023/03/23	6	20.97	0.6	21.13	20.90	5.4	6,468	0.08%
2023/03/22	7	21.64	0	0.00	21.55	7	6,403	0.11%
2023/03/21	5	21.53	0	0.00	21.55	5	6,383	0.08%
2023/03/20	2	21.60	0	0.00	21.55	2	6,354	0.03%
2023/03/17	1	21.80	1	21.70	21.60	0	6,332	0.00%
2023/03/16	1	21.65	1	21.60	21.35	0	6,262	0.00%
2023/03/15	5	21.85	1	21.90	21.50	4	6,172	0.06%
2023/03/14	0	0.00	1	21.45	21.75	-1	6,067	-0.02%
2023/03/13	18	21.51	8	21.59	21.70	10	5,981	0.17%
2023/03/10	20	22.17	51	22.35	22.10	-31	5,862	-0.53%
2023/03/09	44	22.09	12	22.06	22.05	32	5,560	0.58%
2023/03/08	2	21.70	1	21.70	21.70	1	5,363	0.02%
2023/03/07	2.1	21.63	2	21.70	21.75	0.1	5,284	0.00%
2023/03/06	3	21.58	8	21.68	21.65	-5	5,180	-0.10%
2023/03/03	9	20.76	6	21.00	21.05	3	4,936	0.06%
2023/03/02	5	20.61	5	20.55	20.80	0	4,655	0.00%
2023/03/01	2	19.73	17	19.76	20.20	-15	4,290	-0.35%
2023/02/24	37	19.80	26	19.83	19.75	11	3,972	0.28%
2023/02/23	4	18.90	1	18.65	18.80	3	3,507	0.09%
2023/02/21	1	17.85	1	17.70	18.05	0	3,325	0.00%
2023/02/20	0	0.00	2.1	17.51	17.60	-2.1	3,376	-0.06%
2023/02/17	0	0.00	3	17.50	17.50	-3	3,416	-0.09%
2023/02/16	0	0.00	0.1	17.73	17.50	-0.1	3,481	0.00%
2023/02/14	1.2	17.53	0	0.00	17.45	1.2	3,580	0.03%
2023/02/13	1	17.40	0.2	17.65	17.30	0.8	3,627	0.02%
2023/02/10	2	17.80	13	18.00	17.85	-11	3,797	-0.29%
2023/02/06	0	18.30	0	0.00	18.10	0	3,914	0.00%
2023/02/03	3	18.50	3	18.30	18.30	0	3,914	0.00%
2023/02/02	0	18.30	0	0.00	18.40	0	3,892	0.00%
2023/02/01	6	18.19	0	0.00	18.20	6	3,878	0.15%
2023/01/30	0	0.00	1	18.00	18.05	-1	3,881	-0.03%
2023/01/17	0	0.00	3	18.00	17.90	-3	3,880	-0.08%
2023/01/16	1	17.65	0	0.00	17.60	1	3,896	0.03%
2023/01/09	0	0.00	1	18.00	18.00	-1	3,932	-0.03%
2023/01/04	10	18.20	10	18.18	18.10	0	3,991	0.00%
2022/12/30	0	0.00	1	18.75	18.70	-1	4,010	-0.02%
2022/12/28	4	18.59	0	0.00	18.60	4	4,040	0.10%
2022/12/27	0	0.00	10	18.96	19.00	-10	4,072	-0.25%
2022/12/26	13	19.82	2	19.35	19.25	11	4,017	0.27%
2022/12/23	10	20.10	12	20.02	20.10	-2	3,879	-0.05%
2022/12/22	14	19.91	11	20.21	20.00	3	3,675	0.08%
2022/12/21	11	18.68	1	18.55	18.85	10	3,074	0.33%
2022/12/20	1	18.45	2.3	18.46	18.05	-1.3	2,964	-0.04%
2022/12/19	0.3	17.67	0	0.00	17.95	0.3	2,892	0.01%
2022/12/16	5	18.65	5	18.20	18.20	0	2,863	0.00%
2022/12/15	0	0.00	0.6	17.85	17.95	-0.6	2,802	-0.02%
2022/12/12	0.1	17.70	0	0.00	17.70	0.1	2,866	0.00%
2022/12/09	0	0.00	1.9	18.06	18.15	-1.9	2,888	-0.06%
2022/12/08	0.3	17.65	0	0.00	17.70	0.3	2,995	0.01%
2022/12/07	0	0.00	14.4	17.73	17.65	-14.4	3,037	-0.47%
2022/12/06	1.4	17.91	0	0.00	17.85	1.4	3,034	0.05%
2022/12/05	0.1	18.30	0	0.00	18.35	0.1	3,060	0.00%
2022/12/02	2.4	18.32	0	0.00	18.30	2.4	3,059	0.08%
2022/12/01	0	0.00	8	18.52	18.45	-8	3,063	-0.26%
2022/11/30	2	18.55	11	18.40	18.25	-9	3,197	-0.28%
2022/11/29	1	18.00	2	18.30	18.30	-1	3,174	-0.03%
2022/11/28	9	17.95	1	18.10	18.10	8	3,176	0.25%
2022/11/25	8	18.25	0	0.00	18.10	8	3,175	0.25%
2022/11/24	20	18.09	0	0.00	18.05	20	3,130	0.64%
2022/11/23	0	0.00	12	18.04	18.10	-12	3,101	-0.39%
2022/11/18	1	17.65	0	0.00	17.60	1	3,090	0.03%
2022/11/17	1	17.95	0	0.00	17.95	1	3,078	0.03%
2022/11/16	0	0.00	1	18.40	17.90	-1	3,076	-0.03%
2022/11/15	19	17.77	20	17.83	17.85	-1	3,021	-0.03%
2022/11/11	2	17.53	0	0.00	17.35	2	3,064	0.07%
2022/11/10	4	17.45	4	17.45	17.40	0	3,050	0.00%
2022/11/09	10	17.20	9	17.35	17.60	1	3,042	0.03%
2022/11/07	0	0.00	0	16.50	16.50	0	2,935	0.00%
2022/11/02	0	0.00	2	14.90	14.80	-2	3,047	-0.07%
2022/11/01	0	0.00	2	14.50	14.50	-2	3,050	-0.07%
2022/10/31	2	14.45	0	0.00	14.45	2	3,061	0.07%
2022/10/28	0	0.00	4	14.69	14.55	-4	3,067	-0.13%
2022/10/27	10	14.70	8	14.90	14.95	2	3,075	0.07%
2022/10/26	1	14.75	0	0.00	14.75	1	3,088	0.03%
2022/10/25	0	15.20	0	0.00	14.90	0	3,109	0.00%
2022/10/06	11	17.11	0	0.00	17.25	11	3,372	0.33%
2022/10/04	1	17.30	1	17.10	17.05	0	3,341	0.00%
2022/10/03	1	15.50	0	0.00	16.05	1	3,326	0.03%
2022/09/28	4	16.39	0	0.00	15.90	4	3,291	0.12%
2022/09/27	0.2	17.55	5	17.49	17.60	-4.8	3,261	-0.15%
2022/09/26	0	0.00	1	18.20	17.55	-1	3,292	-0.03%
2022/09/23	2	18.45	0	0.00	18.40	2	3,303	0.06%
2022/09/22	1	18.50	1	18.45	18.40	0	3,301	0.00%
2022/09/21	3	18.48	3	18.65	18.50	0	3,271	0.00%
2022/09/20	0	0.00	2	18.45	18.05	-2	3,239	-0.06%
2022/09/19	5	18.52	0	0.00	18.05	5	3,312	0.15%
2022/09/16	2	18.60	3	18.75	18.95	-1	3,334	-0.03%
2022/09/15	1	19.05	1.3	18.81	18.65	-0.3	3,356	-0.01%
2022/09/14	0	0.00	1	18.20	18.35	-1	3,301	-0.03%
2022/09/13	1	18.35	2	18.25	18.20	-1	3,287	-0.03%
2022/09/12	1	18.55	3.1	18.41	18.30	-2.1	3,354	-0.06%
2022/09/08	0	0.00	3	18.15	18.15	-3	3,353	-0.09%
2022/09/07	1	18.05	1	18.30	18.10	0	3,390	0.00%
2022/09/06	14	18.30	10	18.35	18.25	4	3,390	0.12%
2022/09/05	1	19.00	1	18.90	18.65	0	3,227	0.00%
2022/09/01	0.2	19.55	0	0.00	19.30	0.2	3,260	0.01%
2022/08/31	0.2	19.68	0	0.00	19.80	0.2	3,341	0.01%
2022/08/30	1.3	19.81	0	0.00	19.75	1.3	3,418	0.04%
2022/08/29	1.4	19.90	1	19.80	19.75	0.4	3,462	0.01%
2022/08/26	1.1	20.25	1	20.45	20.45	0.1	3,665	0.00%
2022/08/25	0	0.00	10	20.25	20.20	-10	3,735	-0.27%
2022/08/24	0.2	20.35	0	0.00	20.20	0.2	3,797	0.01%
2022/08/23	0.2	20.55	1	20.40	20.40	-0.8	3,882	-0.02%
2022/08/22	1.4	20.79	0	0.00	20.75	1.4	3,942	0.04%
2022/08/19	2.2	21.47	0	0.00	21.30	2.2	4,037	0.05%
2022/08/18	1	21.45	5.4	21.77	21.60	-4.4	4,197	-0.10%
2022/08/17	0	0.00	0.1	21.40	21.30	-0.1	4,486	0.00%
2022/08/16	1.2	21.15	0	0.00	21.00	1.2	5,185	0.02%
2022/08/12	4.1	21.01	5	21.14	21.00	-0.9	5,737	-0.02%
2022/08/11	16.3	21.78	11	21.15	21.10	5.3	5,705	0.09%
2022/08/10	1	22.30	4	22.35	22.25	-3	5,615	-0.05%
2022/08/09	0	0.00	5	21.75	21.70	-5	5,630	-0.09%
2022/08/05	5	21.00	0	0.00	21.15	5	5,949	0.08%
2022/08/04	3	20.30	0	0.00	20.65	3	6,032	0.05%
2022/08/02	0	0.00	8	20.90	20.95	-8	6,499	-0.12%
2022/08/01	1	21.40	1	21.10	21.45	0	6,823	0.00%
2022/07/29	9	21.19	0	0.00	21.20	9	6,887	0.13%
2022/07/27	2	20.85	0	0.00	21.00	2	7,057	0.03%
2022/07/26	1	20.60	0	0.00	20.55	1	7,094	0.01%
2022/07/22	11	21.12	10	21.25	21.30	1	7,252	0.01%
2022/07/21	37	21.47	37	21.30	21.45	0	7,275	0.00%
2022/07/19	3	20.75	4	21.00	20.75	-1	7,213	-0.01%
2022/07/15	10	19.80	11	19.95	19.85	-1	7,874	-0.01%
2022/07/13	5	19.90	0	0.00	19.90	5	8,516	0.06%
2022/07/11	1	20.70	1	20.60	20.75	0	8,775	0.00%
2022/07/07	0	0.00	3	19.15	19.60	-3	8,715	-0.03%
2022/07/06	3	19.75	0	0.00	19.25	3	8,701	0.03%
2022/07/05	1	19.50	1	19.10	19.80	0	8,673	0.00%
2022/07/04	1	18.80	0	0.00	18.95	1	8,633	0.01%
2022/07/01	27	19.25	30.1	19.06	18.35	-3.1	8,597	-0.04%
2022/06/30	0	0.00	0	20.50	20.35	0	8,528	0.00%
2022/06/29	1	21.65	0	0.00	21.15	1	8,509	0.01%
2022/06/28	1	21.90	0	0.00	22.05	1	8,488	0.01%
2022/06/27	2	22.65	0	0.00	22.65	2	8,445	0.02%
2022/06/23	1	20.30	0	0.00	20.45	1	8,331	0.01%
2022/06/21	1	22.15	0	0.00	22.60	1	8,228	0.01%
2022/06/16	0	0.00	3	25.67	24.70	-3	8,116	-0.04%
2022/06/15	0	0.00	10	26.35	25.80	-10	8,090	-0.12%
2022/06/14	12	26.13	3	25.85	26.20	9	8,101	0.11%
2022/06/13	1	26.30	10	26.27	26.20	-9	8,125	-0.11%
2022/06/10	13	26.87	0	0.00	27.10	13	8,179	0.16%
2022/06/09	1	27.20	4	27.40	27.25	-3	8,272	-0.04%
2022/06/08	6	28.44	0	0.00	28.20	6	8,387	0.07%
2022/06/07	3	28.00	3	28.08	27.95	0	8,951	0.00%
2022/06/06	11	28.74	14	28.46	27.85	-3	9,080	-0.03%
2022/06/02	5	28.15	5	28.10	28.10	0	8,915	0.00%
2022/06/01	1	27.85	2	28.08	27.80	-1	8,917	-0.01%
2022/05/31	8	27.94	8	27.72	27.60	0	8,966	0.00%
2022/05/30	7	27.91	2	28.10	27.85	5	8,944	0.06%
2022/05/27	3	27.83	12	27.95	27.95	-9	8,946	-0.10%
2022/05/26	5	27.53	0	0.00	27.55	5	8,873	0.06%
2022/05/25	27	28.40	19	28.57	28.10	8	8,844	0.09%
2022/05/24	53	28.71	35	28.68	27.95	18	8,682	0.21%
2022/05/23	38	28.58	93	28.74	29.20	-55	8,198	-0.67%
2022/05/20	16	27.33	29	27.37	26.55	-13	7,780	-0.17%
2022/05/19	21	26.25	21	26.44	26.50	0	8,350	0.00%
2022/05/18	5	27.25	2	27.35	27.10	3	8,610	0.03%
2022/05/17	3	27.37	1	27.10	27.00	2	8,591	0.02%
2022/05/16	4	27.34	3	27.32	27.85	1	8,537	0.01%
2022/05/13	0	0.00	1	28.10	27.90	-1	8,370	-0.01%
2022/05/12	2	26.98	8	27.53	26.40	-6	8,236	-0.07%
2022/05/11	7	27.77	2	27.28	27.60	5	8,146	0.06%
2022/05/10	16	28.34	2	28.38	28.30	14	8,051	0.17%
2022/05/09	1	28.00	9	28.00	27.50	-8	7,716	-0.10%
2022/05/06	6	26.78	6	27.14	27.25	0	7,472	0.00%
2022/05/04	1	27.45	1	27.50	26.65	0	7,360	0.00%
2022/04/29	2	26.80	9	26.96	26.60	-7	7,176	-0.10%
2022/04/28	0	0.00	1	26.05	25.40	-1	7,045	-0.01%
2022/04/27	1	25.90	3	25.23	25.70	-2	7,001	-0.03%
2022/04/26	6	25.51	0	0.00	25.25	6	6,929	0.09%
2022/04/25	7	26.31	3	26.20	26.15	4	6,858	0.06%
2022/04/22	25	27.79	6	27.78	27.90	19	6,767	0.28%
2022/04/21	9	27.76	9	27.98	27.50	0	6,514	0.00%
2022/04/20	5	27.24	6	27.81	27.25	-1	6,020	-0.02%
2022/04/19	5	26.45	5	26.90	26.00	0	5,455	0.00%
2022/04/18	5.1	26.54	5.3	25.71	26.00	-0.2	5,365	0.00%
2022/04/15	3	26.77	9.1	26.86	26.65	-6.1	5,301	-0.12%
2022/04/08	0	0.00	6	25.00	25.20	-6	5,085	-0.12%
2022/04/07	1	24.75	0	25.25	24.70	1	5,089	0.02%
2022/03/30	1	25.18	0	0.00	25.30	1	5,144	0.02%
2022/03/28	0	0.00	1	25.45	25.45	-1	5,186	-0.02%
2022/03/25	2	25.48	1	25.80	25.10	1	5,252	0.02%
2022/03/23	0.1	25.90	0	0.00	25.75	0.1	5,429	0.00%
2022/03/22	1	25.66	1	25.90	25.70	0	5,475	0.00%
2022/03/21	1	26.01	3	26.02	26.00	-2	5,524	-0.04%
2022/03/18	7	25.86	2	25.78	25.85	5	5,585	0.09%
2022/03/17	2	26.20	0	0.00	26.25	2	5,616	0.04%
2022/03/16	1	25.85	0	0.00	25.75	1	5,666	0.02%
2022/03/15	1	26.50	1	27.60	26.40	0	5,739	0.00%
2022/03/14	3	27.65	3	27.95	27.40	0	6,009	0.00%
2022/03/11	5	27.78	14	27.89	27.75	-9	6,107	-0.15%
2022/03/10	44	28.40	55.1	27.85	27.45	-11.1	6,342	-0.17%
2022/03/09	5.1	26.23	12	26.53	26.85	-6.9	6,248	-0.11%
2022/03/08	0.3	24.50	0	0.00	24.45	0.3	6,561	0.00%
2022/03/07	1	26.40	2	26.75	26.15	-1	6,698	-0.01%
2022/03/04	1	26.80	2	26.88	26.80	-1	6,676	-0.01%
2022/03/03	2	27.08	0	0.00	26.90	2	6,587	0.03%
2022/03/01	1	26.45	2	26.60	26.75	-1	6,521	-0.02%
2022/02/25	6	26.94	4	26.98	26.45	2	6,516	0.03%
2022/02/24	3	26.92	3.2	26.98	25.95	-0.2	6,378	0.00%
2022/02/23	9	27.25	9	27.12	26.80	0	6,187	0.00%
2022/02/22	3	25.93	0	0.00	25.55	3	5,976	0.05%
2022/02/21	23	28.18	13	27.78	27.10	10	5,867	0.17%
2022/02/18	13	26.35	4	26.41	27.40	9	5,266	0.17%
2022/02/17	0.3	24.80	1	24.90	24.95	-0.7	5,037	-0.01%
2022/02/09	0	0.00	5	24.45	24.75	-5	5,303	-0.09%
2022/02/08	1	24.50	1	24.60	24.60	0	5,335	0.00%
2022/02/07	0	0.00	13	24.25	24.25	-13	5,404	-0.24%
2022/01/24	1	22.60	0	0.00	22.70	1	5,852	0.02%
2022/01/21	1	23.25	0	0.00	23.20	1	5,981	0.02%
2022/01/20	3	23.85	2.5	24.02	23.90	0.5	6,069	0.01%
2022/01/18	0	0.00	3	24.40	24.20	-3	6,226	-0.05%
2022/01/13	0	0.00	0.2	24.60	24.45	-0.2	6,469	0.00%
2022/01/11	0	0.00	5	25.40	25.00	-5	6,619	-0.08%
2022/01/10	1	25.30	0	0.00	25.20	1	6,752	0.01%
2022/01/07	0	0.00	7	25.49	25.40	-7	6,812	-0.10%
2022/01/05	0	0.00	3	26.05	26.00	-3	6,984	-0.04%
2022/01/04	2	26.00	4	26.05	26.25	-2	7,077	-0.03%
2021/12/30	1	26.50	0	0.00	26.50	1	7,486	0.01%
2021/12/28	1	26.75	0	0.00	26.55	1	7,705	0.01%
2021/12/27	0	0.00	7	26.63	26.55	-7	7,914	-0.09%
2021/12/24	5	27.00	0	0.00	26.85	5	8,147	0.06%
2021/12/23	1	27.05	0	0.00	27.05	1	8,444	0.01%
2021/12/22	1	27.45	0	0.00	27.20	1	8,728	0.01%
2021/12/21	2	27.58	2	27.85	27.70	0	8,795	0.00%
2021/12/17	1	27.55	9	28.22	27.30	-8	9,031	-0.09%
2021/12/16	2	27.30	1	27.65	27.00	1	9,003	0.01%
2021/12/15	0	0.00	1	27.35	27.45	-1	9,032	-0.01%
2021/12/14	3	26.92	8	26.51	26.40	-5	9,131	-0.05%
2021/12/13	2	27.60	1	27.70	27.55	1	9,190	0.01%
2021/12/10	4	27.83	2	27.70	27.70	2	9,365	0.02%
2021/12/09	18	28.27	6	28.41	28.55	12	9,744	0.12%
2021/12/08	27	29.84	14	29.67	28.70	13	10,493	0.12%
2021/12/07	5	27.95	3	28.52	28.60	2	10,467	0.02%
2021/12/06	13	28.55	9	28.47	28.05	4	10,500	0.04%
2021/12/03	30	27.78	17	27.44	27.85	13	10,798	0.12%
2021/12/02	4	26.55	13	27.21	27.70	-9	11,084	-0.08%
2021/12/01	1	25.65	1	26.25	25.20	0	10,766	0.00%
2021/11/30	0	0.00	2	25.30	25.15	-2	10,804	-0.02%
2021/11/25	3	25.13	3	25.40	25.10	0	11,937	0.00%
2021/11/24	0	0.00	1	25.05	25.10	-1	12,170	-0.01%
2021/11/23	2	24.78	10	24.99	24.60	-8	12,260	-0.07%
2021/11/22	0	0.00	5	24.65	24.55	-5	12,503	-0.04%
2021/11/19	1	24.35	0	0.00	24.10	1	12,922	0.01%
2021/11/18	0	0.00	1	24.80	24.65	-1	14,116	-0.01%
2021/11/17	2	24.50	1	24.45	24.40	1	14,350	0.01%
2021/11/16	0	0.00	10	25.20	25.20	-10	14,757	-0.07%
2021/11/12	2	24.23	6	24.20	24.55	-4	15,423	-0.03%
2021/11/11	3	25.10	6	25.07	24.15	-3	15,475	-0.02%
2021/11/10	3	25.18	3	25.40	25.00	0	15,496	0.00%
2021/11/09	13	25.18	5	25.43	25.25	8	15,539	0.05%
2021/11/08	0	0.00	1	25.20	25.60	-1	15,507	-0.01%
2021/11/05	22	24.60	20	24.70	24.70	2	15,570	0.01%
2021/11/04	28	25.41	28	24.92	24.95	0	15,748	0.00%
2021/11/03	9	25.21	4.3	25.77	25.00	4.7	16,000	0.03%
2021/11/02	5	24.34	5	24.07	24.10	0	16,119	0.00%
2021/11/01	6.1	23.85	3	24.10	23.85	3.1	16,160	0.02%
2021/10/29	0	0.00	3	24.10	24.00	-3	16,394	-0.02%
2021/10/28	6	23.69	6	23.25	23.15	0	16,348	0.00%
2021/10/27	1.1	23.59	0	0.00	23.10	1.1	16,437	0.01%
2021/10/26	1	24.20	1	24.20	24.15	0	16,674	0.00%
2021/10/25	0	24.60	2	24.70	24.55	-2	17,640	-0.01%
2021/10/22	2	24.60	0	0.00	23.90	2	18,384	0.01%
2021/10/21	0.1	25.35	1	25.40	25.10	-1	18,581	-0.01%
2021/10/19	0	25.50	5	25.70	25.30	-5	19,323	-0.03%
2021/10/18	18	24.98	12	25.40	25.60	6	19,533	0.03%
2021/10/15	2	26.82	1	27.20	26.60	1	19,614	0.01%
2021/10/13	6	27.18	1	27.00	26.90	5	19,826	0.03%
2021/10/12	0	0.00	2	27.00	27.15	-2	20,621	-0.01%
2021/10/08	4	29.08	41	29.06	29.05	-37	21,043	-0.18%
2021/10/07	6	28.86	18	28.95	28.75	-12	21,240	-0.06%
2021/10/06	2	27.60	0	0.00	26.85	2	21,310	0.01%
2021/10/05	0	0.00	10	27.15	28.05	-10	21,796	-0.05%
2021/10/04	50	29.10	73	27.74	27.40	-23	22,851	-0.10%
2021/10/01	15	30.39	1	31.80	29.45	14	23,762	0.06%
2021/09/30	11	32.16	16	32.36	32.30	-5	23,665	-0.02%
2021/09/29	21	31.73	8	31.39	30.70	13	23,390	0.06%
2021/09/28	15	31.35	0	0.00	30.90	15	23,142	0.06%
2021/09/27	21	32.42	2	32.05	32.15	19	23,091	0.08%
2021/09/24	6	32.33	6	32.29	31.80	0	23,066	0.00%
2021/09/23	7	31.79	2	31.45	31.25	5	22,904	0.02%
2021/09/22	2	31.03	0	0.00	30.80	2	22,879	0.01%
2021/09/17	5	31.99	4	31.74	31.90	1	22,903	0.00%
2021/09/16	2	32.15	2	31.55	31.55	0	22,926	0.00%
2021/09/15	11	33.10	11	32.33	32.90	0	23,064	0.00%
2021/09/14	62	34.35	21	32.77	33.25	41	22,983	0.18%
2021/09/13	30	34.67	33	34.42	34.00	-3	22,752	-0.01%
2021/09/10	48.5	33.07	52	33.15	32.90	-3.5	21,908	-0.02%
2021/09/09	3	32.85	2	32.75	33.20	1	21,731	0.00%
2021/09/08	94	33.06	96	32.50	33.50	-2	23,027	-0.01%
2021/09/07	20	32.39	38	32.85	33.00	-18	23,003	-0.08%
2021/09/06	35	32.40	32	30.75	30.45	3	23,214	0.01%
2021/09/03	11	32.59	11	32.83	32.50	0	24,103	0.00%
2021/09/02	32	32.65	43	32.62	32.35	-11	24,588	-0.04%
2021/09/01	24	32.59	11	32.46	32.15	13	25,642	0.05%
2021/08/31	23	33.59	29	33.51	33.70	-6	25,473	-0.02%
2021/08/30	20	32.49	18	33.21	32.25	2	24,929	0.01%
2021/08/27	6	32.35	7	31.96	31.60	-1	24,753	0.00%
2021/08/26	47	33.30	69	33.42	32.90	-22	24,819	-0.09%
2021/08/25	107	32.63	95	32.88	33.00	12	24,933	0.05%	大買/
2021/08/24	150	34.03	131	34.22	33.05	19	24,684	0.08%	大買/大賣/
2021/08/23	11	32.21	4	33.05	33.05	7	23,856	0.03%
2021/08/20	15	28.51	33	28.94	30.05	-18	23,897	-0.08%
2021/08/19	41	28.59	46	28.83	27.35	-5	23,541	-0.02%
2021/08/18	20	27.16	32	26.42	27.85	-12	23,196	-0.05%
2021/08/17	5.4	26.74	18	25.72	25.35	-12.6	23,060	-0.05%
2021/08/16	10	27.41	6.1	27.59	26.50	3.9	23,221	0.02%
2021/08/13	23	29.29	42	29.48	28.50	-19	23,251	-0.08%
2021/08/12	13	29.26	14	29.33	29.20	-1	23,335	0.00%
2021/08/11	8	29.48	16	29.01	28.90	-8	23,456	-0.03%
2021/08/10	46.1	30.29	6	30.28	29.85	40.1	23,446	0.17%
2021/08/09	56	30.90	55	30.88	30.15	1	23,309	0.00%
2021/08/06	23	30.55	21	30.57	29.45	2	23,042	0.01%
2021/08/05	7	29.50	9.4	29.32	28.95	-2.4	22,776	-0.01%
2021/08/04	30	28.97	18	29.04	28.90	12	22,761	0.05%
2021/08/03	16.1	30.92	15	30.48	30.05	1.1	23,116	0.00%
2021/08/02	7	30.75	5	31.21	30.50	2	23,529	0.01%
2021/07/30	37	31.77	37	31.34	31.00	0	23,436	0.00%
2021/07/29	76	32.04	70	32.10	32.45	6	23,153	0.03%
2021/07/28	22	30.35	24	30.59	31.35	-2	22,183	-0.01%
2021/07/27	6.1	29.69	8	29.56	28.50	-1.9	21,414	-0.01%
2021/07/26	9	30.59	5	30.94	30.25	4	21,253	0.02%
2021/07/23	12	30.79	9.6	30.91	31.90	2.4	20,960	0.01%
2021/07/22	13	29.15	14	28.80	29.00	-1	20,555	0.00%
2021/07/21	13.6	32.79	6	31.26	29.80	7.6	20,412	0.04%
2021/07/20	15	32.34	3	31.53	32.05	12	20,319	0.06%
2021/07/19	11	34.89	12	34.82	33.80	-1	20,362	0.00%
2021/07/16	43.3	36.01	34	36.14	34.80	9.3	20,887	0.04%
2021/07/15	34	34.18	31.1	35.03	35.25	3	20,726	0.01%
2021/07/14	13	33.56	17	32.81	32.05	-4	21,201	-0.02%
2021/07/13	21	36.93	4	36.88	35.60	17	21,217	0.08%
2021/07/12	49	40.39	46.4	41.32	39.55	2.6	21,293	0.01%
2021/07/09	135.1	41.73	119	40.48	40.00	16.1	20,811	0.08%	大買/大賣/
2021/07/08	21.3	39.50	41	40.55	41.35	-19.7	19,922	-0.10%
2021/07/07	0	0.00	13	38.55	37.60	-13	19,305	-0.07%
2021/07/06	3	34.50	3	34.35	35.05	0	19,262	0.00%
2021/07/02	2	35.28	0	0.00	35.40	2	19,326	0.01%
2021/07/01	11	37.00	0	0.00	37.85	11	19,436	0.06%
2021/06/30	0	0.00	5	35.52	36.40	-5	19,444	-0.03%
2021/06/29	30	36.89	17	34.98	35.00	13	19,439	0.07%
2021/06/28	3.5	36.30	3	36.30	36.30	0.5	19,411	0.00%
2021/06/25	11	33.23	13.2	32.95	33.00	-2.2	19,369	-0.01%
2021/06/24	1	34.50	15	34.26	34.55	-14	19,282	-0.07%
2021/06/23	8	37.16	3.3	37.15	37.15	4.7	19,153	0.02%
2021/06/22	13	41.21	12	41.24	41.25	1	19,160	0.01%
2021/06/21	0	0.00	2	37.50	37.50	-2	19,106	-0.01%
2021/06/18	8	32.71	34.5	34.06	34.10	-26.5	19,389	-0.14%
2021/06/17	78.1	30.22	84	30.82	31.00	-6	19,871	-0.03%
2021/06/16	57	27.74	34	28.14	28.20	23	19,013	0.12%
2021/06/15	29	24.57	25	25.58	25.65	4	18,641	0.02%
2021/06/11	64	22.29	75	23.15	23.35	-11	17,675	-0.06%
2021/06/09	92.2	21.86	46	22.21	22.35	46.2	16,546	0.28%
2021/06/08	3	19.80	0	0.00	20.35	3	15,158	0.02%
2021/06/04	23	19.18	52	19.95	19.05	-29	15,005	-0.19%
2021/06/03	2.2	20.50	17	20.18	19.95	-14.8	14,947	-0.10%
2021/06/02	119.5	20.38	93	20.11	20.30	26.5	14,969	0.18%	大買/
2021/06/01	51	19.75	49	18.68	19.70	2	14,676	0.01%
2021/05/31	32.8	19.51	24	19.38	18.45	8.8	14,507	0.06%
2021/05/28	8	18.33	3	18.60	18.85	5	14,133	0.04%
2021/05/26	2	17.60	0	0.00	17.10	2	13,821	0.01%
2021/05/25	0	0.00	1	17.00	16.95	-1	13,716	-0.01%
2021/05/24	1	17.40	30	17.58	17.15	-29	13,648	-0.21%
2021/05/21	33.3	17.23	1	16.50	16.95	32.3	13,423	0.24%
2021/05/19	10	16.65	9	16.87	16.95	1	13,339	0.01%
2021/05/18	7	15.62	3	15.55	15.95	4	13,434	0.03%
2021/05/17	3	14.77	0	0.00	14.50	3	13,322	0.02%
2021/05/14	1	16.15	1	16.20	16.10	0	13,232	0.00%
2021/05/12	0	0.00	26	20.65	19.80	-26	12,976	-0.20%
2021/05/11	149	22.93	106	23.60	21.95	43	12,889	0.33%	大買/大賣/
2021/05/10	173.2	22.72	164	22.05	23.25	9.2	12,250	0.08%	大買/大賣/
2021/05/07	1.6	19.63	0	0.00	21.15	1.6	11,763	0.01%
2021/05/06	2	19.65	5	19.00	19.25	-3	11,713	-0.03%
2021/05/05	1	19.30	2	19.75	19.50	-1	11,686	-0.01%
2021/05/04	2	19.73	3	19.50	19.10	-1	11,642	-0.01%
2021/05/03	6.2	21.69	1	22.00	21.20	5.2	11,680	0.04%
2021/04/29	0	0.00	5	20.15	20.80	-5	11,594	-0.04%
2021/04/28	0	0.00	10	20.26	20.10	-10	11,590	-0.09%
2021/04/27	4	21.55	15	21.27	21.60	-11	11,524	-0.10%
2021/04/26	6	21.50	14	21.30	22.00	-8	11,446	-0.07%
2021/04/23	4	19.94	18	19.88	20.00	-14	11,367	-0.12%
2021/04/22	43	22.75	19	22.65	21.65	24	11,256	0.21%
2021/04/21	15.2	20.88	5	20.81	20.90	10.2	10,628	0.10%
2021/04/20	34	18.89	28	18.53	19.00	6	9,946	0.06%
2021/04/19	3	16.80	93	16.63	17.30	-90	9,070	-0.99%
2021/04/16	91	15.55	3	15.67	15.75	88	8,838	1.00%
2021/04/15	5	14.48	3	14.52	14.50	2	8,600	0.02%
2021/04/14	2	14.40	29	14.61	14.70	-27	8,690	-0.31%
2021/04/13	2	14.90	22	14.59	14.40	-20	8,508	-0.24%
2021/04/12	1.2	13.92	0	0.00	13.90	1.2	8,109	0.01%
2021/04/09	2	13.63	0	0.00	13.55	2	8,374	0.02%
2021/04/08	2	14.25	3	14.18	14.00	-1	8,624	-0.01%
2021/04/07	26	14.12	35	14.13	14.15	-9	8,794	-0.10%
2021/04/06	10.3	13.87	12	13.93	13.85	-1.7	9,491	-0.02%
2021/04/01	2	13.80	0	0.00	13.65	2	9,616	0.02%
2021/03/31	0	0.00	1	13.65	13.65	-1	9,882	-0.01%
2021/03/29	2	13.83	1	14.15	13.70	1	9,934	0.01%
2021/03/26	3.1	13.66	0	0.00	13.75	3.1	10,262	0.03%
2021/03/24	4	13.60	1	13.55	13.55	3	10,669	0.03%
2021/03/23	16	14.28	4	14.25	14.20	12	10,514	0.11%
2021/03/22	17.2	15.15	31	15.38	15.75	-13.8	10,228	-0.13%
2021/03/19	54.1	14.65	20	14.44	14.65	34.1	9,699	0.35%
2021/03/18	8	13.59	2	13.43	13.50	6	9,048	0.07%
2021/03/17	0	0.00	2	12.80	12.70	-2	8,743	-0.02%
2021/03/16	4	13.20	46	13.07	13.00	-42	8,728	-0.48%
2021/03/15	49	12.58	3	12.38	12.75	46	8,641	0.53%
2021/03/11	0	0.00	2	11.60	11.45	-2	8,519	-0.02%
2021/03/08	21	11.64	46	11.88	11.60	-25	8,463	-0.30%
2021/03/05	1	11.90	1	11.60	11.60	0	8,269	0.00%
2021/03/03	0	0.00	5	11.40	11.25	-5	8,278	-0.06%
2021/02/26	0	0.00	4	11.80	11.80	-4	8,292	-0.05%
2021/02/24	0	0.00	6	11.70	11.65	-6	8,230	-0.07%
2021/02/23	16	11.47	2	11.70	11.60	14	8,123	0.17%
2021/02/22	7	11.54	0	0.00	11.65	7	8,071	0.09%
2021/02/19	2	11.75	3	11.63	11.45	-1	7,984	-0.01%
2021/02/18	3	11.80	6	11.77	11.90	-3	7,847	-0.04%
2021/02/17	1	10.55	2	10.55	10.85	-1	7,553	-0.01%
2021/02/04	1	10.35	0	0.00	10.30	1	7,533	0.01%
2021/02/03	1	10.55	0	0.00	10.30	1	7,537	0.01%
2021/02/02	0	0.00	0.5	10.65	10.60	-0.5	7,534	-0.01%
2021/01/29	0	0.00	1	10.30	10.35	-1	7,458	-0.01%
2021/01/27	0	0.00	0.1	10.40	10.30	-0.1	7,427	0.00%
2021/01/26	5	10.80	0	0.00	10.45	5	7,487	0.07%
2021/01/25	3	10.80	7	11.16	10.80	-4	7,463	-0.05%
2021/01/22	1	10.35	1	10.25	10.35	0	7,344	0.00%
2021/01/21	13	10.32	0	0.00	10.15	13	7,313	0.18%
2021/01/20	13.5	10.20	1	10.35	10.05	12.5	7,299	0.17%
2021/01/18	8	10.71	0	0.00	10.80	8	7,347	0.11%
2021/01/15	5	11.05	17	10.91	10.95	-12	7,293	-0.16%
2021/01/14	25	11.80	51	11.72	11.90	-26	7,184	-0.36%
2021/01/13	51	11.53	0	0.00	11.25	51	7,071	0.72%
2021/01/12	18	11.48	6	11.74	11.35	12	7,020	0.17%
2021/01/11	17	12.23	6	12.08	12.15	11	6,897	0.16%
2021/01/08	11	12.02	6	12.14	11.75	5	6,696	0.07%
2021/01/07	7	11.64	2	11.43	11.55	5	6,585	0.08%
2021/01/06	19	12.33	15	12.57	12.10	4	6,394	0.06%
2021/01/05	8	12.96	1	12.90	12.75	7	6,268	0.11%
2021/01/04	74	13.70	90	13.38	13.35	-16	6,143	-0.26%
2020/12/31	65	13.06	69	12.92	13.00	-4	5,767	-0.07%
2020/12/30	9	12.71	7	12.94	12.85	2	5,449	0.04%
2020/12/29	45	12.93	28	13.08	13.30	17	5,219	0.33%
2020/12/28	2	12.05	34	12.30	12.30	-32	4,386	-0.73%
2020/12/25	1	10.35	16	11.02	11.20	-15	4,162	-0.36%
2020/12/24	7	10.20	0	0.00	10.20	7	3,836	0.18%
2020/12/23	13	9.81	60	10.00	10.00	-47	3,806	-1.23%
2020/12/22	17	10.60	7	10.22	9.90	10	3,715	0.27%
2020/12/21	60	10.50	18	10.48	10.55	42	3,294	1.27%
2020/12/18	10	9.59	24	9.54	9.61	-14	2,919	-0.48%
2020/12/16	0	0.00	3	9.06	9.06	-3	2,590	-0.12%
2020/12/15	40	9.01	18	9.30	8.91	22	2,547	0.86%
2020/12/14	5	9.16	24	8.83	9.10	-19	2,440	-0.78%
2020/12/11	29	8.67	0	0.00	8.65	29	2,402	1.21%
2020/12/10	5	9.03	0	0.00	8.95	5	2,361	0.21%
2020/12/09	9	9.25	3	9.23	9.22	6	2,294	0.26%
2020/12/08	5	8.73	0	0.00	8.81	5	2,102	0.24%
2020/12/03	0	0.00	2	8.61	8.41	-2	2,000	-0.10%
2020/12/02	0	0.00	2	8.50	8.44	-2	2,169	-0.09%
2020/12/01	0	0.00	2.1	8.50	8.45	-2.1	2,169	-0.10%
2020/11/30	2	8.53	3	8.51	8.50	-1	2,157	-0.05%
2020/11/26	5	8.45	2	8.30	8.45	3	2,110	0.14%
2020/11/25	0	0.00	1	8.17	8.16	-1	2,164	-0.05%
2020/11/24	0	0.00	5	8.14	8.08	-5	2,273	-0.22%
2020/11/23	0	0.00	12	8.05	8.08	-12	2,306	-0.52%
2020/11/19	0	0.00	3	7.99	7.99	-3	2,569	-0.12%
2020/11/17	5	7.85	0	0.00	7.94	5	2,573	0.19%
2020/11/16	0	0.00	2	7.99	7.92	-2	2,588	-0.08%
2020/11/13	5	7.90	0	0.00	7.96	5	2,611	0.19%
2020/11/03	2	8.16	5	8.17	8.19	-3	2,788	-0.11%
2020/11/02	0	0.00	10	8.10	7.95	-10	2,710	-0.37%
2020/10/30	6	7.94	5	8.10	7.91	1	2,695	0.04%
2020/10/28	0	0.00	2	8.15	8.04	-2	2,659	-0.08%
2020/10/27	0	0.00	2	8.07	8.02	-2	2,602	-0.08%
2020/10/26	0	0.00	9	7.83	8.14	-9	2,550	-0.35%
2020/10/23	0	0.00	1	7.79	7.74	-1	2,416	-0.04%
2020/10/19	0	0.00	3	7.79	7.71	-3	2,401	-0.12%
2020/10/15	9	7.73	0	0.00	7.70	9	2,385	0.38%
2020/10/14	2	7.75	0	0.00	7.79	2	2,366	0.08%
2020/10/13	20	7.77	0	0.00	7.79	20	2,363	0.85%
2020/09/28	2	7.89	0	0.00	7.89	2	2,235	0.09%
2020/09/17	0	0.00	15	8.02	7.91	-15	2,134	-0.70%
2020/09/16	11	7.91	2	8.07	7.90	9	2,155	0.42%
2020/09/15	6	8.01	0	0.00	8.01	6	2,152	0.28%
2020/09/10	0	0.00	8	8.38	8.15	-8	2,104	-0.38%
2020/09/07	3	8.60	23	8.49	8.55	-20	1,935	-1.03%
2020/09/03	0	0.00	2	8.14	8.20	-2	1,714	-0.12%
2020/09/02	2	8.03	2	8.10	8.12	0	1,684	0.00%
2020/09/01	0	0.00	3	8.44	8.18	-3	1,653	-0.18%
2020/08/31	15	8.59	10	8.52	8.40	5	1,582	0.32%
2020/08/28	15	7.99	13	8.08	8.11	2	1,419	0.14%
2020/08/27	10	7.76	0	0.00	7.75	10	1,289	0.78%
2020/08/26	6	7.84	10	7.85	8.06	-4	1,234	-0.32%
2020/08/25	0	0.00	2	7.50	7.45	-2	1,002	-0.20%
2020/08/21	2	7.25	0	0.00	7.25	2	937	0.21%
2020/08/19	5	7.65	0	0.00	7.54	5	904	0.55%
2020/08/18	5	7.45	1	7.58	7.58	4	872	0.46%
2020/08/17	1	7.81	0	0.00	7.82	1	806	0.12%
2020/07/20	0	0.00	10	6.51	6.54	-10	512	-1.95%
2020/07/17	0	0.00	15	6.77	6.69	-15	510	-2.94%
2020/07/15	0	0.00	1	6.77	6.74	-1	504	-0.20%
2020/07/13	0	0.00	0.6	6.71	6.83	-0.6	501	-0.12%
2020/07/10	14	6.69	9	6.70	6.70	5	504	0.99%
2020/07/09	11	6.80	0	0.00	6.82	11	496	2.21%
2020/07/06	0	0.00	8	6.92	6.93	-8	493	-1.62%
2020/07/02	8	6.82	0	0.00	6.82	8	496	1.61%
2020/06/24	10	7.10	2	7.22	7.15	8	456	1.75%
2020/06/23	2	6.98	0	0.00	7.25	2	441	0.45%
2020/06/22	1	6.90	0	0.00	6.90	1	413	0.24%
2020/04/10	1	5.31	1	5.38	5.38	0	324	0.00%
2020/01/14	0	0.00	4	7.01	7.03	-4	157	-2.54%
2019/08/08	0	0.00	6.9	7.70	7.66	-6.9	643	-1.07%
2019/07/09	2	8.06	0	0.00	7.91	2	581	0.34%
2019/03/25	0	0.00	1	7.95	7.95	-1	706	-0.14%
2019/03/22	0	0.00	1	8.01	7.93	-1	840	-0.12%
2019/03/21	2	8.02	0	0.00	7.93	2	886	0.23%
2019/03/13	0	0.00	3	8.16	8.06	-3	1,498	-0.20%
2019/03/12	3	8.03	0	0.00	8.03	3	1,599	0.19%
2019/03/11	0	0.00	4	8.13	8.15	-4	1,716	-0.23%
2019/03/07	4	8.01	4	8.07	8.00	0	1,783	0.00%
2019/03/06	4	8.09	0	0.00	8.08	4	1,774	0.23%
2019/02/26	0	0.00	23	7.82	7.92	-23	1,771	-1.30%
2019/02/22	3	7.71	3	7.76	7.75	0	1,895	0.00%
2019/02/18	0	0.00	6	7.70	7.70	-6	1,909	-0.31%
2019/01/22	0	0.00	6	7.73	7.61	-6	1,912	-0.31%
2018/12/24	1	8.30	0	0.00	8.31	1	1,945	0.05%
2018/12/22	1	8.36	0	0.00	8.33	1	1,936	0.05%
2018/12/21	7	8.74	0	0.00	8.63	7	1,922	0.36%
2018/12/17	7	9.38	79	9.51	9.23	-72	1,828	-3.94%
2018/12/14	1	9.07	0	0.00	9.00	1	1,689	0.06%
2018/12/13	3	9.65	18	9.43	9.35	-15	1,640	-0.91%
2018/12/12	5.1	9.24	1	9.29	9.20	4.1	1,445	0.29%
2018/12/11	13	9.15	1	9.36	9.13	12	1,367	0.88%
2018/12/07	3	8.76	0	0.00	9.40	3	1,201	0.25%
2018/12/05	20	8.85	0	0.00	8.72	20	1,032	1.94%
2018/12/04	32	8.56	0	0.00	8.70	32	930	3.44%
2018/11/21	0	0.00	12	7.94	8.00	-12	680	-1.76%
2018/10/30	0	0.00	2	6.75	6.73	-2	896	-0.22%
2018/10/26	0	0.00	2	6.76	6.90	-2	965	-0.21%
2018/10/22	0	0.00	1	7.43	7.43	-1	1,015	-0.10%
2018/10/12	0	7.00	0	0.00	7.05	0	1,135	0.00%
2018/10/05	0	0.00	9	7.18	7.12	-9	1,125	-0.80%
2018/10/03	0	0.00	23.8	7.44	7.45	-23.8	1,129	-2.11%
2018/09/06	0	0.00	3	7.92	7.65	-3	2,240	-0.13%
2018/09/05	5	8.00	0	0.00	7.98	5	2,394	0.21%
2018/08/24	0.7	8.70	0	0.00	8.70	0.7	2,506	0.03%
2018/08/23	0.1	9.08	0	0.00	9.08	0.1	2,506	0.00%
2018/08/10	11	7.78	0	0.00	7.58	11	2,628	0.42%
2018/08/07	1	8.24	70	8.25	8.14	-69	2,597	-2.66%
2018/08/06	0	0.00	15	7.85	8.25	-15	2,547	-0.59%
2018/07/26	0	0.00	15	7.89	7.71	-15	2,976	-0.50%
2018/07/24	2	7.65	2	7.70	7.70	0	3,169	0.00%
2018/07/23	2	7.52	0	0.00	7.51	2	3,210	0.06%
2018/07/19	4	7.96	0	0.00	7.78	4	3,185	0.13%
2018/07/18	2	7.50	0	0.00	7.75	2	3,106	0.06%
2018/07/05	0	0.00	2	7.03	6.90	-2	2,984	-0.07%
2018/07/04	2	6.95	3	6.87	6.95	-1	2,984	-0.03%
2018/07/03	0	0.00	3	6.78	6.75	-3	2,976	-0.10%
2018/06/28	0	0.00	1	7.22	7.15	-1	2,939	-0.03%
2018/06/27	3	7.20	0	0.00	7.15	3	2,927	0.10%
2018/06/26	2	7.09	0	0.00	7.11	2	2,920	0.07%
2018/06/25	1	7.39	0	0.00	7.35	1	2,908	0.03%
2018/06/22	2	7.37	1	7.50	7.50	1	2,900	0.03%
2018/06/20	4	7.73	0	0.00	7.70	4	2,861	0.14%
2018/06/19	3	7.94	0	0.00	7.85	3	2,838	0.11%
2018/06/15	2	8.10	0	0.00	8.06	2	2,811	0.07%
2018/06/14	2	8.02	2	8.09	8.20	0	2,770	0.00%
2018/06/13	17	8.40	28	8.41	8.15	-11	2,717	-0.40%
2018/06/12	7	8.78	0	0.00	8.73	7	2,662	0.26%
2018/06/11	146	9.03	0	0.00	9.03	146	2,546	5.73%	大買/鉅額交易
2018/06/08	0	0.00	10	8.02	8.29	-10	2,143	-0.47%
2018/06/07	5	7.75	1	8.20	7.77	4	1,956	0.20%
2018/06/06	35	7.81	11	7.95	8.00	24	1,871	1.28%
2018/06/05	1	7.67	21	7.70	7.44	-20	1,700	-1.18%
2018/06/04	2	7.07	0	0.00	7.05	2	1,604	0.12%
2018/06/01	1	7.11	0	0.00	7.14	1	1,586	0.06%
2018/05/30	2	7.01	0	0.00	7.09	2	1,577	0.13%
2018/05/29	22	7.11	0	0.00	7.05	22	1,573	1.40%
2018/05/28	5	7.14	0	0.00	7.11	5	1,564	0.32%
2018/05/25	2	7.31	0	0.00	7.30	2	1,559	0.13%
2018/05/21	5	7.90	35	7.60	7.70	-30	1,519	-1.97%
2018/05/18	1	7.02	0	0.00	7.29	1	1,432	0.07%
2018/05/17	18	7.08	0	0.00	7.07	18	1,394	1.29%
2018/05/16	29	7.16	1	7.18	7.11	28	1,398	2.00%
2018/05/15	8	7.23	0	0.00	7.11	8	1,440	0.56%
2018/05/14	4	7.36	0	0.00	7.33	4	1,447	0.28%
2018/05/11	5	7.72	0	0.00	7.55	5	1,419	0.35%
2018/05/09	3	7.80	13	7.83	7.70	-10	1,343	-0.74%
2018/05/08	17	7.48	0	0.00	7.42	17	1,219	1.39%
2018/05/07	12	7.54	24	7.80	7.70	-12	1,183	-1.01%
2018/05/04	37	7.55	0	0.00	7.47	37	1,082	3.42%
2018/05/03	46	7.00	116	7.65	7.92	-70	986	-7.10%	大賣/
2018/05/02	34	7.70	10	7.32	7.20	24	805	2.98%
2018/04/30	10	7.26	0	0.00	7.63	10	658	1.52%
2018/04/25	4	6.12	0	0.00	6.18	4	486	0.82%
2018/04/24	4	6.16	0	0.00	6.25	4	482	0.83%
2018/04/20	1	5.83	0	0.00	5.92	1	459	0.22%
2018/04/18	1	5.73	0	0.00	5.77	1	463	0.22%
2018/04/16	1	5.65	0	0.00	5.68	1	452	0.22%
2018/04/11	1	5.85	0	0.00	5.83	1	441	0.23%
2018/04/10	2	5.80	0	0.00	5.76	2	434	0.46%
2018/04/09	1	5.90	0	0.00	5.98	1	440	0.23%
2018/04/03	1	5.99	0	0.00	6.00	1	439	0.23%
2018/03/30	2	5.96	0	0.00	5.99	2	426	0.47%
2018/03/28	15	5.99	0	0.00	5.91	15	419	3.57%
2018/03/27	1	5.97	0	0.00	6.00	1	405	0.25%
2018/03/26	2	5.98	0	0.00	6.00	2	402	0.50%
2018/02/09	1	6.07	0	0.00	6.10	1	341	0.29%
2018/02/07	2	5.69	0	0.00	5.81	2	345	0.58%
2018/02/05	0	0.00	3	7.00	7.02	-3	287	-1.04%