正德 (2641)-統一-高雄券商分點個股進出

台股 » 個股 » 正德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正德

(2641)

可現股當沖

股價
20.45
漲跌
--
漲幅
0.00%
成交量
3,536張
產業
上櫃航運類股▲0.05%
294人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正德 (2641)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	40	20.50	20.45	-40	3,476	-1.15%
2024/05/02	4	20.48	2	20.43	20.45	2	3,462	0.06%
2024/04/30	1	19.95	0	0.00	19.95	1	3,371	0.03%
2024/04/29	54	20.40	0	0.00	20.25	54	3,376	1.60%
2024/04/26	26	20.12	10	20.18	20.15	16	3,322	0.48%
2024/04/25	8	19.88	2	19.75	19.75	6	3,276	0.18%
2024/04/24	54	19.98	5	19.92	19.90	49	3,306	1.48%
2024/04/23	22	19.90	0	0.00	19.85	22	3,329	0.66%
2024/04/22	4	20.04	5	19.75	19.75	-1	3,347	-0.03%
2024/04/19	1	20.20	1	20.10	19.90	0	3,289	0.00%
2024/04/18	1	19.60	2	19.63	19.60	-1	3,218	-0.03%
2024/04/17	2	19.58	2	19.65	19.65	0	3,250	0.00%
2024/04/16	1	19.45	1	19.45	19.45	0	3,365	0.00%
2024/04/11	3	19.80	2	19.80	19.80	1	3,776	0.03%
2024/04/09	0	0.00	10	19.66	19.50	-10	4,584	-0.22%
2024/04/08	3	19.08	10	19.20	19.20	-7	4,740	-0.15%
2024/04/03	1	19.05	0	0.00	19.00	1	4,768	0.02%
2024/04/02	5	19.43	7	19.20	19.20	-2	4,798	-0.04%
2024/04/01	1	19.55	1	19.65	19.60	0	4,863	0.00%
2024/03/29	11	19.73	10	19.65	19.65	1	4,960	0.02%
2024/03/28	2	19.95	0	0.00	19.80	2	5,149	0.04%
2024/03/27	0	0.00	1	20.10	20.10	-1	5,338	-0.02%
2024/03/26	1	20.00	1	19.95	19.85	0	5,781	0.00%
2024/03/22	0	0.00	2	20.50	20.65	-2	5,877	-0.03%
2024/03/21	0	0.00	6	20.78	20.70	-6	6,049	-0.10%
2024/03/20	2	20.75	0	0.00	20.75	2	6,123	0.03%
2024/03/19	4.1	20.76	4	20.84	21.05	0.1	6,302	0.00%
2024/03/18	1	19.85	1	20.00	20.15	0	6,298	0.00%
2024/03/15	5	19.78	3	19.70	19.70	2	6,486	0.03%
2024/03/14	5	20.50	0	0.00	20.30	5	6,616	0.08%
2024/03/13	2	20.30	1	20.30	20.30	1	6,903	0.01%
2024/03/12	2	20.50	2	20.78	20.80	0	7,241	0.00%
2024/03/11	5	20.55	5	20.73	20.75	0	7,763	0.00%
2024/03/08	11	20.20	13	20.10	20.10	-2	9,505	-0.02%
2024/03/07	11	20.54	16	20.40	20.35	-5	9,975	-0.05%
2024/03/05	0	0.00	1	21.40	21.20	-1	10,546	-0.01%
2024/03/04	28	20.92	7	21.15	21.15	21	10,542	0.20%
2024/03/01	2	20.73	13	20.82	20.80	-11	10,817	-0.10%
2024/02/29	11	20.90	17	20.86	20.85	-6	10,876	-0.06%
2024/02/27	2	20.33	0	0.00	20.30	2	10,804	0.02%
2024/02/26	0	0.00	1	20.60	20.70	-1	10,769	-0.01%
2024/02/23	0	0.00	9	20.35	20.40	-9	10,741	-0.08%
2024/02/22	8	20.49	11	20.58	20.60	-3	10,716	-0.03%
2024/02/21	27	20.68	11	20.60	20.65	16	10,666	0.15%
2024/02/20	9	20.07	7	20.29	20.20	2	10,585	0.02%
2024/02/16	0	0.00	0.2	19.40	19.45	-0.2	10,523	0.00%
2024/02/15	10	19.04	10	19.15	19.30	0	10,507	0.00%
2024/02/05	5	18.85	1	19.00	18.90	4	10,490	0.04%
2024/02/02	10	19.43	25	19.15	19.10	-15	10,479	-0.14%
2024/02/01	4	19.54	5	19.54	19.55	-1	10,470	-0.01%
2024/01/31	1	19.35	11	19.27	19.25	-10	10,442	-0.10%
2024/01/30	1	19.85	5.3	19.66	19.60	-4.3	10,407	-0.04%
2024/01/29	0	0.00	0.5	20.00	20.05	-0.5	10,376	0.00%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/25	0	0.00	0.5	20.15	20.05	-0.5	10,347	0.00%
2024/01/24	2	20.45	5	20.50	20.35	-3	10,324	-0.03%
2024/01/23	2	20.55	2	20.45	20.45	0	10,295	0.00%
2024/01/19	21	20.46	3	20.50	20.55	18	10,243	0.18%
2024/01/18	7	20.09	1	20.20	20.30	6	10,210	0.06%
2024/01/17	4	20.23	6	19.98	20.05	-2	10,185	-0.02%
2024/01/15	1	20.70	6	20.83	20.70	-5	10,114	-0.05%
2024/01/12	10	20.55	20	20.60	20.50	-10	10,090	-0.10%
2024/01/11	6	20.29	42	20.30	20.35	-36	10,132	-0.36%
2024/01/10	1	20.25	3	20.15	20.20	-2	10,106	-0.02%
2024/01/09	1	20.80	13	20.98	20.90	-12	9,992	-0.12%
2024/01/05	20	22.00	8	22.14	22.35	12	9,784	0.12%
2024/01/04	101.5	22.37	12	22.40	22.10	89.5	9,533	0.94%	大買/
2024/01/03	5	21.77	15	21.85	21.85	-10	8,980	-0.11%
2024/01/02	9	21.82	8	22.16	21.35	1	8,884	0.01%
2023/12/29	6	21.02	8	21.10	21.10	-2	8,712	-0.02%
2023/12/28	9	21.08	17	21.03	20.90	-8	8,674	-0.09%
2023/12/27	6	21.47	3	21.35	21.35	3	8,633	0.03%
2023/12/26	9	21.21	8	21.28	21.40	1	8,569	0.01%
2023/12/22	14	21.94	14	21.70	21.70	0	8,419	0.00%
2023/12/21	4	21.81	17	21.76	22.05	-13	8,244	-0.16%
2023/12/20	5	20.73	7	21.06	21.10	-2	7,851	-0.03%
2023/12/19	13	20.88	8	20.75	20.90	5	7,959	0.06%
2023/12/18	9	21.07	9	21.22	21.15	0	8,042	0.00%
2023/12/15	34	20.91	12	20.71	20.70	22	8,243	0.27%
2023/12/14	13	21.32	22	20.91	20.75	-9	8,290	-0.11%
2023/12/13	10	21.94	3	21.80	21.60	7	8,142	0.09%
2023/12/12	18	21.74	13	21.53	21.50	5	8,381	0.06%
2023/12/11	1	21.95	5	21.64	21.90	-4	8,306	-0.05%
2023/12/08	27	22.12	28	21.77	21.75	-1	8,115	-0.01%
2023/12/07	6	22.37	1	22.25	22.15	5	7,802	0.06%
2023/12/06	4	22.91	3	22.82	22.90	1	7,432	0.01%
2023/12/05	29	23.47	40	23.24	23.00	-11	6,875	-0.16%
2023/12/04	21	21.82	6	21.88	22.10	15	5,151	0.29%
2023/12/01	18	19.43	23	19.87	20.10	-5	4,608	-0.11%
2023/11/30	11	18.56	12	18.45	18.30	-1	4,029	-0.02%
2023/11/29	0	0.00	2	18.18	18.15	-2	3,949	-0.05%
2023/11/28	2	18.98	6.1	18.78	18.45	-4.1	3,888	-0.11%
2023/11/27	4	18.11	5	18.20	17.75	-1	3,564	-0.03%
2023/11/23	5	17.41	5	17.30	17.30	0	3,459	0.00%
2023/11/22	2	17.45	3	17.42	17.45	-1	3,462	-0.03%
2023/11/21	3	17.43	3	17.40	17.30	0	3,459	0.00%
2023/11/20	2	17.40	0	0.00	17.40	2	3,473	0.06%
2023/11/17	5	17.46	5	17.55	17.55	0	3,483	0.00%
2023/11/16	2	16.88	7	16.99	17.30	-5	3,469	-0.14%
2023/11/15	1	16.90	0	0.00	16.90	1	3,480	0.03%
2023/11/14	0	0.00	1	16.75	16.65	-1	3,616	-0.03%
2023/11/10	0	0.00	10	16.60	16.60	-10	3,597	-0.28%
2023/11/09	1	16.50	8	16.46	16.45	-7	3,573	-0.20%
2023/11/07	3	16.10	0	0.00	16.05	3	3,554	0.08%
2023/11/06	0	0.00	2	16.15	16.25	-2	3,561	-0.06%
2023/11/02	1	15.90	1	15.95	16.00	0	3,537	0.00%
2023/11/01	0	0.00	1	15.80	15.80	-1	3,537	-0.03%
2023/10/31	10	15.95	0	0.00	15.90	10	3,523	0.28%
2023/10/30	1	16.20	0	0.00	16.20	1	3,516	0.03%
2023/10/24	1	16.50	0	0.00	16.50	1	3,518	0.03%
2023/10/23	1	16.35	1	16.40	16.30	0	3,507	0.00%
2023/10/20	2	16.63	0	0.00	16.70	2	3,500	0.06%
2023/10/19	1	17.15	1	16.90	17.15	0	3,475	0.00%
2023/10/18	0	0.00	18	16.62	16.45	-18	3,383	-0.53%
2023/10/13	3	17.15	2	17.20	17.10	1	3,311	0.03%
2023/10/12	5	17.20	0	0.00	17.45	5	3,289	0.15%
2023/10/11	0	0.00	3	17.65	17.35	-3	3,285	-0.09%
2023/10/06	2	17.88	7	17.71	17.75	-5	3,249	-0.15%
2023/10/05	1	17.20	0	0.00	17.05	1	3,127	0.03%
2023/10/03	4	17.09	0	0.00	17.05	4	3,113	0.13%
2023/10/02	0	0.00	2	17.20	17.20	-2	3,099	-0.06%
2023/09/28	1	17.60	0	0.00	17.60	1	3,061	0.03%
2023/09/27	3	17.78	1	17.95	17.70	2	3,021	0.07%
2023/09/26	2	17.28	0	0.00	17.25	2	2,978	0.07%
2023/09/25	0	0.00	1	17.40	17.50	-1	2,995	-0.03%
2023/09/22	11	17.60	1	17.60	17.80	10	2,953	0.34%
2023/09/21	4	18.14	12	18.37	18.20	-8	2,788	-0.29%
2023/09/20	1	18.45	2	18.50	18.25	-1	2,606	-0.04%
2023/09/19	2	17.30	11	17.55	17.40	-9	2,207	-0.41%
2023/09/15	23	17.18	14.6	17.01	17.25	8.4	1,984	0.42%
2023/09/14	0	0.00	6	16.35	16.25	-6	1,588	-0.38%
2023/09/12	0.7	15.35	0.3	15.30	15.25	0.4	1,480	0.02%
2023/09/11	10	15.30	0	0.00	15.25	10	1,486	0.67%
2023/09/08	0	0.00	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	1	15.50	2	15.50	15.35	-1	1,479	-0.07%
2023/09/05	3	15.73	1	15.75	15.75	2	1,422	0.14%
2023/09/04	2	15.80	2	15.78	15.85	0	1,444	0.00%
2023/08/30	0	0.00	1	15.50	15.40	-1	1,423	-0.07%
2023/08/28	1	15.15	3	15.17	15.10	-2	1,410	-0.14%
2023/08/24	17	15.39	17	15.31	15.35	0	1,392	0.00%
2023/08/23	20	15.93	20	15.70	15.70	0	1,366	0.00%
2023/08/22	4	16.09	11	15.99	15.90	-7	1,351	-0.52%
2023/08/21	0	0.00	10	16.30	16.30	-10	1,332	-0.75%
2023/08/18	19	16.76	47	16.03	16.85	-28	1,276	-2.19%
2023/08/17	4	15.58	4	15.83	15.75	0	1,127	0.00%
2023/08/15	1	15.45	0	0.00	15.40	1	1,132	0.09%
2023/08/11	3	15.93	3	15.85	15.80	0	1,138	0.00%
2023/08/10	0	0.00	3	16.00	16.00	-3	1,133	-0.26%
2023/08/09	1	16.30	1	16.25	16.25	0	1,125	0.00%
2023/07/31	2	16.55	1	16.45	16.45	1	1,168	0.09%
2023/07/28	4	16.94	5	16.75	16.75	-1	1,160	-0.09%
2023/07/27	4	16.38	3	16.63	16.60	1	1,138	0.09%
2023/07/26	5.9	16.13	6	16.05	16.05	-0.1	1,137	-0.01%
2023/07/25	0	0.00	2	15.95	16.00	-2	1,161	-0.17%
2023/07/24	2	15.95	11	15.94	15.85	-9	1,160	-0.78%
2023/07/21	1	16.35	0	0.00	16.35	1	1,164	0.09%
2023/07/14	5	16.38	6	16.38	16.35	-1	1,244	-0.08%
2023/07/13	2	16.60	1	16.40	16.20	1	1,259	0.08%
2023/07/12	0	0.00	2	16.95	16.80	-2	1,253	-0.16%
2023/07/04	2	18.40	0	0.00	18.20	2	1,366	0.15%
2023/06/30	13	17.60	13	17.67	17.65	0	1,322	0.00%
2023/06/29	2	17.45	0	0.00	17.40	2	1,328	0.15%
2023/06/28	3	17.55	1	17.70	17.55	2	1,356	0.15%
2023/06/27	9	17.88	12	17.62	17.60	-3	1,382	-0.22%
2023/06/26	7	17.76	7	17.76	17.70	0	1,416	0.00%
2023/06/21	1	17.60	1	17.70	17.65	0	1,444	0.00%
2023/06/19	9	17.92	9	17.80	17.80	0	1,564	0.00%
2023/06/16	3	18.03	3	18.00	18.00	0	1,602	0.00%
2023/06/15	5	17.97	6	17.95	17.95	-1	1,623	-0.06%
2023/06/14	6	17.94	7	17.95	17.95	-1	1,693	-0.06%
2023/06/13	3	17.78	0	0.00	17.70	3	1,788	0.17%
2023/06/09	6	18.10	5	18.10	18.10	1	2,007	0.05%
2023/06/08	6	18.08	7	18.13	18.10	-1	2,137	-0.05%
2023/06/07	1	18.00	1	17.85	17.85	0	2,490	0.00%
2023/06/06	1	17.90	0	0.00	17.80	1	2,729	0.04%
2023/06/05	3	17.82	2	17.83	17.80	1	2,829	0.04%
2023/06/02	4	17.65	1	17.65	17.65	3	2,952	0.10%
2023/06/01	3	17.53	3	17.62	17.60	0	3,253	0.00%
2023/05/30	7	17.71	6	17.65	17.65	1	3,974	0.03%
2023/05/29	3	17.67	3	17.80	17.80	0	4,304	0.00%
2023/05/26	15	17.83	17	17.76	17.75	-2	4,777	-0.04%
2023/05/25	6	18.10	18	17.95	17.95	-12	4,944	-0.24%
2023/05/24	8	18.42	8	18.30	18.30	0	4,978	0.00%
2023/05/23	5	18.46	4	18.40	18.40	1	5,015	0.02%
2023/05/22	5	18.24	5	18.50	18.55	0	5,020	0.00%
2023/05/19	5	18.13	6	18.16	18.15	-1	5,007	-0.02%
2023/05/18	7	18.19	7	18.14	18.10	0	5,011	0.00%
2023/05/17	26	18.26	6	18.17	18.10	20	5,010	0.40%
2023/05/16	4	18.20	4	18.21	18.20	0	5,019	0.00%
2023/05/15	2	18.10	2	18.10	18.10	0	5,055	0.00%
2023/05/12	9	18.13	10	18.15	18.15	-1	5,067	-0.02%
2023/05/10	6	18.58	6	18.68	18.70	0	5,063	0.00%
2023/05/09	4	18.44	4	18.20	18.20	0	5,053	0.00%
2023/05/08	12	18.69	12	18.64	18.55	0	5,055	0.00%
2023/05/05	5	18.86	3	18.90	18.85	2	5,083	0.04%
2023/04/25	2	18.38	2	18.30	18.30	0	5,092	0.00%
2023/04/20	6	19.50	7	19.41	19.40	-1	5,081	-0.02%
2023/04/18	15	20.03	15	19.80	19.80	0	5,073	0.00%
2023/04/17	14	20.14	14	20.14	20.15	0	5,062	0.00%
2023/04/14	8	20.05	6	20.05	20.00	2	5,076	0.04%
2023/04/13	1	19.80	0	0.00	19.85	1	5,060	0.02%
2023/04/12	1	20.00	14	20.01	19.95	-13	5,070	-0.26%
2023/04/11	1	20.15	2	20.28	20.10	-1	5,081	-0.02%
2023/04/10	0	0.00	10	20.20	20.15	-10	5,098	-0.20%
2023/04/07	10	20.30	10	20.30	20.40	0	5,159	0.00%
2023/04/06	14	20.10	3	19.83	20.10	11	5,278	0.21%
2023/03/31	5	19.61	4	19.50	19.50	1	5,464	0.02%
2023/03/30	4	19.55	5	19.50	19.50	-1	6,136	-0.02%
2023/03/29	10	20.79	11	20.79	20.80	-1	6,237	-0.02%
2023/03/28	15	21.06	34	20.98	20.90	-19	6,335	-0.30%
2023/03/27	36	21.00	10	21.25	21.15	26	6,375	0.41%
2023/03/24	22	20.94	16.4	20.93	20.95	5.6	6,459	0.09%
2023/03/23	35	21.17	35.5	20.88	20.90	-0.5	6,468	-0.01%
2023/03/22	19	21.68	58.1	21.65	21.55	-39.1	6,403	-0.61%
2023/03/21	5.5	21.56	5	21.55	21.55	0.5	6,383	0.01%
2023/03/20	11	21.63	16.5	21.61	21.55	-5.5	6,354	-0.09%
2023/03/17	17	21.63	10	21.62	21.60	7	6,332	0.11%
2023/03/16	18	21.57	30	21.47	21.35	-12	6,262	-0.19%
2023/03/15	27	21.92	15	21.53	21.50	12	6,172	0.19%
2023/03/14	10.2	21.37	9	21.81	21.75	1.2	6,067	0.02%
2023/03/13	16	21.71	16	21.68	21.70	0	5,981	0.00%
2023/03/10	22	22.37	34	22.39	22.10	-12	5,862	-0.20%
2023/03/09	55	22.06	18	22.08	22.05	37	5,560	0.67%
2023/03/08	21	21.63	17	21.74	21.70	4	5,363	0.07%
2023/03/07	9	21.52	12	21.73	21.75	-3	5,284	-0.06%
2023/03/06	23	21.62	21	21.55	21.65	2	5,180	0.04%
2023/03/03	15	20.88	26	20.94	21.05	-11	4,936	-0.22%
2023/03/02	30.5	20.61	19.2	20.69	20.80	11.3	4,655	0.24%
2023/03/01	15	19.98	18	19.80	20.20	-3	4,290	-0.07%
2023/02/24	18.5	19.98	9	19.71	19.75	9.5	3,972	0.24%
2023/02/23	16	18.88	22	18.84	18.80	-6	3,507	-0.17%
2023/02/22	1	18.20	1	18.25	18.05	0	3,349	0.00%
2023/02/21	0	0.00	0.1	18.05	18.05	-0.1	3,325	0.00%
2023/02/16	1	17.45	1	17.50	17.50	0	3,481	0.00%
2023/02/15	10	17.39	8	17.41	17.40	2	3,531	0.06%
2023/02/14	2	17.35	2	17.45	17.45	0	3,580	0.00%
2023/02/13	3	17.42	3	17.47	17.30	0	3,627	0.00%
2023/02/10	1	17.85	0	0.00	17.85	1	3,797	0.03%
2023/02/09	2	18.18	2	18.10	18.10	0	3,862	0.00%
2023/02/08	0	0.00	51	18.10	18.15	-51	3,888	-1.31%
2023/02/06	1	18.10	0	0.00	18.10	1	3,914	0.03%
2023/02/03	2	18.38	1	18.40	18.30	1	3,914	0.03%
2023/02/02	1	18.40	63	18.33	18.40	-62	3,892	-1.59%
2023/02/01	1	18.20	0	0.00	18.20	1	3,878	0.03%
2023/01/31	1	18.15	0	0.00	18.20	1	3,871	0.03%
2023/01/30	11	17.90	0	0.00	18.05	11	3,881	0.28%
2023/01/17	7	17.87	5	17.85	17.90	2	3,880	0.05%
2023/01/16	8	17.68	1	17.65	17.60	7	3,896	0.18%
2023/01/13	6	17.78	0.6	17.90	17.75	5.4	3,905	0.14%
2023/01/12	7	17.88	0	0.00	17.85	7	3,916	0.18%
2023/01/10	17	18.10	11	18.00	18.00	6	3,909	0.15%
2023/01/09	21	18.03	14	18.01	18.00	7	3,932	0.18%
2023/01/06	9	18.01	9	18.05	18.05	0	3,944	0.00%
2023/01/05	22	18.10	2	18.15	18.10	20	3,991	0.50%
2023/01/04	13	18.27	14	18.11	18.10	-1	3,991	-0.03%
2023/01/03	8	18.47	4	18.56	18.55	4	3,981	0.10%
2022/12/30	5	18.70	1	18.75	18.70	4	4,010	0.10%
2022/12/29	10	18.60	1	18.60	18.55	9	4,018	0.22%
2022/12/28	13	18.83	1	18.70	18.60	12	4,040	0.30%
2022/12/27	24	19.16	30	18.96	19.00	-6	4,072	-0.15%
2022/12/26	13	19.50	14	19.26	19.25	-1	4,017	-0.02%
2022/12/23	7	19.85	3	20.20	20.10	4	3,879	0.10%
2022/12/22	42	19.97	16	20.08	20.00	26	3,675	0.71%
2022/12/21	11	18.49	15	18.67	18.85	-4	3,074	-0.13%
2022/12/20	33.1	18.47	33	18.30	18.05	0.1	2,964	0.00%
2022/12/19	22	17.92	16	17.99	17.95	6	2,892	0.21%
2022/12/16	12	18.08	14	18.36	18.20	-2	2,863	-0.07%
2022/12/15	13	17.86	11	18.02	17.95	2	2,802	0.07%
2022/12/14	21	17.61	23	17.53	17.50	-2	2,853	-0.07%
2022/12/13	10	17.84	10	17.85	17.85	0	2,843	0.00%
2022/12/12	8	17.87	8	17.70	17.70	0	2,866	0.00%
2022/12/09	6	17.96	6	18.14	18.15	0	2,888	0.00%
2022/12/08	12	17.63	11	17.69	17.70	1	2,995	0.03%
2022/12/07	16	17.93	16	17.67	17.65	0	3,037	0.00%
2022/12/06	22	18.07	19	17.92	17.85	3	3,034	0.10%
2022/12/05	6	18.34	6	18.35	18.35	0	3,060	0.00%
2022/12/02	15	18.43	15.1	18.30	18.30	-0.1	3,059	0.00%
2022/12/01	12	18.55	14	18.48	18.45	-2	3,063	-0.07%
2022/11/30	18	18.38	20.4	18.25	18.25	-2.4	3,197	-0.08%
2022/11/29	5	18.01	5	18.31	18.30	0	3,174	0.00%
2022/11/28	9	17.99	10	18.08	18.10	-1	3,176	-0.03%
2022/11/25	22	18.27	21	18.12	18.10	1	3,175	0.03%
2022/11/24	17	18.11	19	18.09	18.05	-2	3,130	-0.06%
2022/11/23	15	17.86	13	18.00	18.10	2	3,101	0.06%
2022/11/22	16	17.69	15	17.69	17.65	1	3,085	0.03%
2022/11/21	12	17.57	13.1	17.64	17.65	-1.1	3,089	-0.03%
2022/11/18	34	17.84	34.3	17.70	17.60	-0.3	3,090	-0.01%
2022/11/17	22	18.04	13	17.96	17.95	9	3,078	0.29%
2022/11/16	22	18.04	20.4	17.95	17.90	1.6	3,076	0.05%
2022/11/15	11	17.83	12	17.85	17.85	-1	3,021	-0.03%
2022/11/14	13	17.53	18.6	17.79	17.80	-5.6	3,031	-0.18%
2022/11/11	16	17.78	19	17.44	17.35	-3	3,064	-0.10%
2022/11/10	13	17.62	16.2	17.49	17.40	-3.2	3,050	-0.10%
2022/11/09	9.3	17.32	6	17.47	17.60	3.3	3,042	0.11%
2022/11/08	19	17.39	14	17.47	17.50	5	3,046	0.16%
2022/11/07	0	0.00	3	16.28	16.50	-3	2,935	-0.10%
2022/11/04	13	14.87	10	14.98	15.00	3	2,991	0.10%
2022/11/03	2	14.58	2	14.60	14.60	0	3,023	0.00%
2022/11/02	3	14.90	3	14.90	14.80	0	3,047	0.00%
2022/11/01	0	0.00	1	14.50	14.50	-1	3,050	-0.03%
2022/10/31	1	14.50	1	14.70	14.45	0	3,061	0.00%
2022/10/27	2	14.80	3	14.78	14.95	-1	3,075	-0.03%
2022/10/26	1	14.65	0	0.00	14.75	1	3,088	0.03%
2022/10/25	2	14.98	1	15.30	14.90	1	3,109	0.03%
2022/10/24	0	0.00	1	15.15	15.05	-1	3,133	-0.03%
2022/10/21	10	14.86	11	14.68	14.60	-1	3,129	-0.03%
2022/10/20	3	14.80	3	14.85	15.00	0	3,141	0.00%
2022/10/19	3	15.55	3	15.62	15.50	0	3,139	0.00%
2022/10/18	6	15.44	6	15.43	15.45	0	3,149	0.00%
2022/10/17	2	15.00	1	15.15	15.15	1	3,188	0.03%
2022/10/14	8	15.33	8	15.41	15.50	0	3,336	0.00%
2022/10/13	17.8	15.62	16	15.20	14.55	1.8	3,363	0.05%
2022/10/12	6	16.23	5	16.37	16.10	1	3,388	0.03%
2022/10/11	3.1	16.87	2	16.50	16.50	1.1	3,391	0.03%
2022/10/07	8	17.43	9.2	17.55	17.60	-1.2	3,382	-0.04%
2022/10/06	11	17.09	21	17.20	17.25	-10	3,372	-0.30%
2022/10/05	15	17.35	19	17.04	16.90	-4	3,360	-0.12%
2022/10/04	6	16.63	5	17.14	17.05	1	3,341	0.03%
2022/10/03	6	15.82	6	15.85	16.05	0	3,326	0.00%
2022/09/29	28	16.03	21	15.68	15.60	7	3,303	0.21%
2022/09/28	49	16.64	45	16.09	15.90	4	3,291	0.12%
2022/09/27	17	17.54	16	17.56	17.60	1	3,261	0.03%
2022/09/26	12	18.05	12	17.77	17.55	0	3,292	0.00%
2022/09/23	19	18.45	19	18.50	18.40	0	3,303	0.00%
2022/09/22	12	18.54	14	18.47	18.40	-2	3,301	-0.06%
2022/09/21	22	18.49	19	18.54	18.50	3	3,271	0.09%
2022/09/20	15	18.26	17	18.15	18.05	-2	3,239	-0.06%
2022/09/19	18	18.41	17	18.09	18.05	1	3,312	0.03%
2022/09/16	9	18.59	7	18.78	18.95	2	3,334	0.06%
2022/09/15	14	18.81	16	18.78	18.65	-2	3,356	-0.06%
2022/09/14	14	18.16	11	18.05	18.35	3	3,301	0.09%
2022/09/13	5	18.30	7	18.23	18.20	-2	3,287	-0.06%
2022/09/12	6	18.24	6	18.30	18.30	0	3,354	0.00%
2022/09/08	8	18.16	8	18.16	18.15	0	3,353	0.00%
2022/09/07	2.2	18.06	7	18.14	18.10	-4.8	3,390	-0.14%
2022/09/06	385.4	18.36	16	18.28	18.25	369.4	3,390	10.89%	大買/鉅額交易
2022/09/05	4	18.89	39	18.75	18.65	-35	3,227	-1.08%
2022/09/02	17	19.07	17	18.81	18.80	0	3,239	0.00%
2022/09/01	11.1	19.47	14	19.35	19.30	-2.9	3,260	-0.09%
2022/08/31	6	19.56	7	19.75	19.80	-1	3,341	-0.03%
2022/08/30	6	19.79	7	19.79	19.75	-1	3,418	-0.03%
2022/08/29	1	19.90	2	19.83	19.75	-1	3,462	-0.03%
2022/08/26	8.3	20.33	7	20.46	20.45	1.3	3,665	0.04%
2022/08/25	7	20.14	5	20.23	20.20	2	3,735	0.05%
2022/08/24	11	20.39	11	20.22	20.20	0	3,797	0.00%
2022/08/23	7	20.47	11	20.41	20.40	-4	3,882	-0.10%
2022/08/22	5	20.72	8	20.78	20.75	-3	3,942	-0.08%
2022/08/19	20	21.54	17	21.36	21.30	3	4,037	0.07%
2022/08/18	18	21.65	11	21.66	21.60	7	4,197	0.17%
2022/08/17	11	21.28	107	21.37	21.30	-96	4,486	-2.14%	大賣/
2022/08/16	3	21.08	20	21.20	21.00	-17	5,185	-0.33%
2022/08/15	3	21.28	5	21.36	21.40	-2	5,704	-0.04%
2022/08/12	18	20.92	14	21.03	21.00	4	5,737	0.07%
2022/08/11	12	21.54	10	21.41	21.10	2	5,705	0.04%
2022/08/10	4	22.29	32	22.27	22.25	-28	5,615	-0.50%
2022/08/09	11	21.75	4	21.72	21.70	7	5,630	0.12%
2022/08/08	2	21.30	8	21.44	21.45	-6	5,819	-0.10%
2022/08/05	5	21.06	6	21.04	21.15	-1	5,949	-0.02%
2022/08/04	4	20.41	4	20.60	20.65	0	6,032	0.00%
2022/08/03	2	21.08	2	20.80	20.70	0	6,153	0.00%
2022/08/02	2	20.93	2	21.25	20.95	0	6,499	0.00%
2022/08/01	3	21.10	2	21.38	21.45	1	6,823	0.01%
2022/07/29	11	21.27	11	21.21	21.20	0	6,887	0.00%
2022/07/28	7	21.02	7	20.96	21.00	0	6,925	0.00%
2022/07/27	8	20.77	8	20.99	21.00	0	7,057	0.00%
2022/07/26	4	20.66	4	20.55	20.55	0	7,094	0.00%
2022/07/25	2	20.85	2	20.85	20.85	0	7,224	0.00%
2022/07/22	18	21.33	12	21.31	21.30	6	7,252	0.08%
2022/07/21	22	21.42	22	21.41	21.45	0	7,275	0.00%
2022/07/20	12	20.80	13	20.63	20.55	-1	7,172	-0.01%
2022/07/19	13	20.79	13	20.74	20.75	0	7,213	0.00%
2022/07/18	3	20.23	5	20.32	20.30	-2	7,394	-0.03%
2022/07/15	3	20.02	1	20.30	19.85	2	7,874	0.03%
2022/07/14	4	19.95	6	20.20	20.30	-2	8,433	-0.02%
2022/07/13	10	20.07	11	19.95	19.90	-1	8,516	-0.01%
2022/07/12	7	19.69	3	19.85	19.50	4	8,568	0.05%
2022/07/11	4	20.70	6	20.63	20.75	-2	8,775	-0.02%
2022/07/08	7	20.16	6	20.27	20.25	1	8,746	0.01%
2022/07/07	2	19.13	2	19.53	19.60	0	8,715	0.00%
2022/07/06	5	19.67	1	19.90	19.25	4	8,701	0.05%
2022/07/05	2	19.10	3	19.72	19.80	-1	8,673	-0.01%
2022/07/04	4	18.95	6	18.79	18.95	-2	8,633	-0.02%
2022/07/01	7	20.14	10	20.18	18.35	-3	8,597	-0.03%
2022/06/30	5	20.63	6	20.76	20.35	-1	8,528	-0.01%
2022/06/29	5	21.39	5	21.69	21.15	0	8,509	0.00%
2022/06/28	6	22.05	3	22.10	22.05	3	8,488	0.04%
2022/06/27	4	22.18	4	22.44	22.65	0	8,445	0.00%
2022/06/24	20	21.32	17	21.06	21.10	3	8,368	0.04%
2022/06/23	3	20.35	3	21.32	20.45	0	8,331	0.00%
2022/06/22	7	21.82	7	22.13	21.15	0	8,286	0.00%
2022/06/21	6	22.28	10	22.18	22.60	-4	8,228	-0.05%
2022/06/20	7	22.54	5	22.05	21.85	2	8,209	0.02%
2022/06/17	11	24.55	8	24.50	24.50	3	8,150	0.04%
2022/06/16	22	25.74	26	24.96	24.70	-4	8,116	-0.05%
2022/06/15	10	26.19	10	25.84	25.80	0	8,090	0.00%
2022/06/14	8	25.88	5	26.18	26.20	3	8,101	0.04%
2022/06/13	6	26.34	5	26.22	26.20	1	8,125	0.01%
2022/06/10	2	26.78	2	27.05	27.10	0	8,179	0.00%
2022/06/09	4	27.36	2	27.30	27.25	2	8,272	0.02%
2022/06/08	7	28.34	7	28.26	28.20	0	8,387	0.00%
2022/06/07	1	27.95	2	28.05	27.95	-1	8,951	-0.01%
2022/06/06	18	28.28	18	27.94	27.85	0	9,080	0.00%
2022/06/02	9	28.09	12	28.13	28.10	-3	8,915	-0.03%
2022/06/01	12	27.88	11	27.90	27.80	1	8,917	0.01%
2022/05/31	13	27.79	16	27.78	27.60	-3	8,966	-0.03%
2022/05/30	8	28.01	6	27.85	27.85	2	8,944	0.02%
2022/05/27	17	27.93	30	27.85	27.95	-13	8,946	-0.15%
2022/05/26	33	27.82	29	27.49	27.55	4	8,873	0.05%
2022/05/25	26	28.50	14	28.13	28.10	12	8,844	0.14%
2022/05/24	59	29.18	29	29.07	27.95	30	8,682	0.35%
2022/05/23	25	28.11	25	28.47	29.20	0	8,198	0.00%
2022/05/20	15	26.84	14	26.83	26.55	1	7,780	0.01%
2022/05/19	9	26.47	5	26.51	26.50	4	8,350	0.05%
2022/05/18	10	27.31	4	27.18	27.10	6	8,610	0.07%
2022/05/17	17	27.41	10	27.36	27.00	7	8,591	0.08%
2022/05/16	38	28.07	11	27.56	27.85	27	8,537	0.32%
2022/05/13	10	27.61	12	27.71	27.90	-2	8,370	-0.02%
2022/05/12	7	27.22	6	26.93	26.40	1	8,236	0.01%
2022/05/11	19	27.66	14	27.25	27.60	5	8,146	0.06%
2022/05/10	14	28.13	16	28.48	28.30	-2	8,051	-0.03%
2022/05/09	5	28.14	15	28.13	27.50	-10	7,716	-0.13%
2022/05/06	3	26.53	21	27.14	27.25	-18	7,472	-0.24%
2022/05/05	13	26.75	1	26.80	26.85	12	7,419	0.16%
2022/05/04	7	26.90	16	27.15	26.65	-9	7,360	-0.12%
2022/05/03	1	26.10	1	26.00	26.25	0	7,223	0.00%
2022/04/29	4	26.81	25	26.88	26.60	-21	7,176	-0.29%
2022/04/27	2	25.68	2	25.63	25.70	0	7,001	0.00%
2022/04/26	9	25.41	1	26.55	25.25	8	6,929	0.12%
2022/04/25	51	26.62	0	0.00	26.15	51	6,858	0.74%
2022/04/22	17	27.36	85	27.59	27.90	-68	6,767	-1.00%
2022/04/21	79	27.53	31	28.08	27.50	48	6,514	0.74%
2022/04/20	22	27.49	26	27.97	27.25	-4	6,020	-0.07%
2022/04/19	7	26.20	3	26.23	26.00	4	5,455	0.07%
2022/04/18	26	26.46	11	26.12	26.00	15	5,365	0.28%
2022/04/15	18	26.94	26	26.40	26.65	-8	5,301	-0.15%
2022/04/14	2	25.40	1	25.40	25.35	1	5,080	0.02%
2022/04/13	1	25.20	1	25.20	25.20	0	5,070	0.00%
2022/04/11	5	25.20	0	0.00	25.00	5	5,079	0.10%
2022/04/08	1	25.10	2	25.20	25.20	-1	5,085	-0.02%
2022/04/07	7	25.04	1	25.15	24.70	6	5,089	0.12%
2022/04/06	11	25.08	0	0.00	25.10	11	5,092	0.22%
2022/04/01	2	25.35	2	25.03	25.45	0	5,125	0.00%
2022/03/31	2	25.20	0	0.00	25.00	2	5,132	0.04%
2022/03/30	3	25.33	0	0.00	25.30	3	5,144	0.06%
2022/03/28	5	25.40	6	25.25	25.45	-1	5,186	-0.02%
2022/03/25	1	25.10	0	0.00	25.10	1	5,252	0.02%
2022/03/23	1	26.00	1	26.00	25.75	0	5,429	0.00%
2022/03/22	1	25.80	0	0.00	25.70	1	5,475	0.02%
2022/03/21	6	25.85	1	25.85	26.00	5	5,524	0.09%
2022/03/18	5	25.70	0	0.00	25.85	5	5,585	0.09%
2022/03/17	0	0.00	1	26.25	26.25	-1	5,616	-0.02%
2022/03/16	5	26.19	10	26.12	25.75	-5	5,666	-0.09%
2022/03/15	4	26.90	7	26.99	26.40	-3	5,739	-0.05%
2022/03/14	6	27.84	9	27.51	27.40	-3	6,009	-0.05%
2022/03/11	3	27.62	16	27.88	27.75	-13	6,107	-0.21%
2022/03/10	31	27.91	32	27.87	27.45	-1	6,342	-0.02%
2022/03/09	2	26.53	2	26.85	26.85	0	6,248	0.00%
2022/03/08	6	25.73	10	25.72	24.45	-4	6,561	-0.06%
2022/03/07	4	26.53	5	27.09	26.15	-1	6,698	-0.01%
2022/03/04	9	27.09	6	27.26	26.80	3	6,676	0.04%
2022/03/03	1	27.20	2	26.98	26.90	-1	6,587	-0.02%
2022/03/02	6	26.87	3	26.73	26.65	3	6,562	0.05%
2022/03/01	1	26.65	0	0.00	26.75	1	6,521	0.02%
2022/02/25	11	26.87	4	26.76	26.45	7	6,516	0.11%
2022/02/24	7	26.94	3	26.73	25.95	4	6,378	0.06%
2022/02/23	11	27.01	11	27.14	26.80	0	6,187	0.00%
2022/02/22	7	26.48	25	25.86	25.55	-18	5,976	-0.30%
2022/02/21	30	28.38	21	28.51	27.10	9	5,867	0.15%
2022/02/18	10	26.87	44	27.10	27.40	-34	5,266	-0.65%
2022/02/15	1	25.00	1	24.90	24.60	0	5,092	0.00%
2022/02/14	1	24.60	5	24.62	24.15	-4	5,127	-0.08%
2022/02/10	1	24.70	0	0.00	24.70	1	5,257	0.02%
2022/02/08	1	24.65	11	24.69	24.60	-10	5,335	-0.19%
2022/02/07	12	24.06	3	23.40	24.25	9	5,404	0.17%
2022/01/26	0	0.00	8	22.05	22.05	-8	5,650	-0.14%
2022/01/25	1	22.00	0	0.00	22.00	1	5,778	0.02%
2022/01/24	2	22.45	2	22.60	22.70	0	5,852	0.00%
2022/01/21	13.1	23.23	0	0.00	23.20	13.1	5,981	0.22%
2022/01/20	2	23.90	0	0.00	23.90	2	6,069	0.03%
2022/01/19	1	24.00	0	0.00	23.90	1	6,149	0.02%
2022/01/18	3	24.13	3	24.30	24.20	0	6,226	0.00%
2022/01/17	2	23.95	3	24.23	24.30	-1	6,337	-0.02%
2022/01/14	3	24.03	2	24.50	24.10	1	6,426	0.02%
2022/01/13	3	24.47	3	24.65	24.45	0	6,469	0.00%
2022/01/12	11	24.75	0	0.00	24.45	11	6,557	0.17%
2022/01/11	3	25.08	1	25.30	25.00	2	6,619	0.03%
2022/01/10	2	25.40	4	25.58	25.20	-2	6,752	-0.03%
2022/01/07	19	25.63	2	25.93	25.40	17	6,812	0.25%
2022/01/06	8	26.01	2	26.08	25.95	6	6,900	0.09%
2022/01/05	1	26.25	1	26.00	26.00	0	6,984	0.00%
2022/01/04	5	25.95	2	26.05	26.25	3	7,077	0.04%
2022/01/03	14	26.04	3	26.00	26.00	11	7,288	0.15%
2021/12/30	1	26.50	1.2	26.50	26.50	-0.2	7,486	0.00%
2021/12/29	1	26.80	1	26.60	26.60	0	7,571	0.00%
2021/12/28	1	26.80	1	26.55	26.55	0	7,705	0.00%
2021/12/27	2	26.78	4	26.78	26.55	-2	7,914	-0.03%
2021/12/24	4	27.03	1	26.85	26.85	3	8,147	0.04%
2021/12/23	6	27.22	0	0.00	27.05	6	8,444	0.07%
2021/12/22	3	27.48	0	0.00	27.20	3	8,728	0.03%
2021/12/21	5	27.55	1	27.85	27.70	4	8,795	0.05%
2021/12/17	1	27.45	9	28.20	27.30	-8	9,031	-0.09%
2021/12/16	5	27.39	0	0.00	27.00	5	9,003	0.06%
2021/12/15	1	27.65	0	0.00	27.45	1	9,032	0.01%
2021/12/14	4	26.89	4	27.75	26.40	0	9,131	0.00%
2021/12/13	1	27.90	1	27.75	27.55	0	9,190	0.00%
2021/12/10	2	28.05	3	27.85	27.70	-1	9,365	-0.01%
2021/12/09	3	28.47	0	0.00	28.55	3	9,744	0.03%
2021/12/08	51	30.27	53	30.10	28.70	-2	10,493	-0.02%
2021/12/07	17	28.49	17	28.64	28.60	0	10,467	0.00%
2021/12/06	18	28.26	23	28.69	28.05	-5	10,500	-0.05%
2021/12/03	36	27.77	28	27.97	27.85	8	10,798	0.07%
2021/12/02	5	27.68	2	26.30	27.70	3	11,084	0.03%
2021/12/01	7	25.26	4	25.95	25.20	3	10,766	0.03%
2021/11/30	0	0.00	5	24.45	25.15	-5	10,804	-0.05%
2021/11/29	3	23.98	0	0.00	23.95	3	11,090	0.03%
2021/11/25	0	0.00	0.5	25.25	25.10	-0.5	11,937	0.00%
2021/11/23	0	0.00	1.1	24.90	24.60	-1.1	12,260	-0.01%
2021/11/22	1	24.60	3	24.55	24.55	-2	12,503	-0.02%
2021/11/19	0.1	24.30	1	24.15	24.10	-0.9	12,922	-0.01%
2021/11/16	1	25.20	1	25.15	25.20	0	14,757	0.00%
2021/11/11	0	0.00	10	24.41	24.15	-10	15,475	-0.06%
2021/11/09	1	25.30	6	25.24	25.25	-5	15,539	-0.03%
2021/11/05	0	0.00	2	25.10	24.70	-2	15,570	-0.01%
2021/11/04	5	25.19	15	25.04	24.95	-10	15,748	-0.06%
2021/11/03	3	25.43	1.3	25.90	25.00	1.7	16,000	0.01%
2021/11/02	1	24.30	11	24.02	24.10	-10	16,119	-0.06%
2021/11/01	20	24.10	0	0.00	23.85	20	16,160	0.12%
2021/10/27	1	23.15	0	0.00	23.10	1	16,437	0.01%
2021/10/25	2	24.85	2	24.75	24.55	0	17,640	0.00%
2021/10/22	0	0.00	1	23.90	23.90	-1	18,384	-0.01%
2021/10/21	3	25.50	1	25.25	25.10	2	18,581	0.01%
2021/10/19	4	25.69	3	25.53	25.30	1	19,323	0.01%
2021/10/18	0	0.00	1	25.50	25.60	-1	19,533	-0.01%
2021/10/15	12	27.08	0	0.00	26.60	12	19,614	0.06%
2021/10/14	15	27.26	16	27.04	26.95	-1	19,720	-0.01%
2021/10/13	2	26.98	3	27.53	26.90	-1	19,826	-0.01%
2021/10/12	0	0.00	1	28.05	27.15	-1	20,621	0.00%
2021/10/08	22	29.21	31	28.90	29.05	-9	21,043	-0.04%
2021/10/07	11	28.61	9	28.84	28.75	2	21,240	0.01%
2021/10/06	10	28.00	1	27.85	26.85	9	21,310	0.04%
2021/10/05	0	0.00	1	26.45	28.05	-1	21,796	0.00%
2021/10/01	1	30.00	0	0.00	29.45	1	23,762	0.00%
2021/09/30	3	31.68	2	32.43	32.30	1	23,665	0.00%
2021/09/29	0.5	30.90	1	31.90	30.70	-0.5	23,390	0.00%
2021/09/28	1	31.25	3	31.37	30.90	-2	23,142	-0.01%
2021/09/27	11	32.05	13	32.10	32.15	-2	23,091	-0.01%
2021/09/24	19	32.25	8	32.47	31.80	11	23,066	0.05%
2021/09/23	123	31.66	119	31.27	31.25	4	22,904	0.02%	大買/大賣/
2021/09/17	2	32.18	2	32.03	31.90	0	22,903	0.00%
2021/09/16	2	32.05	0	0.00	31.55	2	22,926	0.01%
2021/09/15	6	32.58	9	33.06	32.90	-3	23,064	-0.01%
2021/09/14	10	33.63	23	33.52	33.25	-13	22,983	-0.06%
2021/09/13	21	34.34	50.1	34.72	34.00	-29.1	22,752	-0.13%
2021/09/10	14.1	33.18	21	33.30	32.90	-6.9	21,908	-0.03%
2021/09/09	7	32.98	12.2	33.02	33.20	-5.2	21,731	-0.02%
2021/09/08	76	32.28	90.1	32.59	33.50	-14.1	23,027	-0.06%
2021/09/07	20.1	32.70	37.2	32.80	33.00	-17.1	23,003	-0.07%
2021/09/06	17	32.27	13	31.54	30.45	4	23,214	0.02%
2021/09/03	4	32.35	8.5	32.28	32.50	-4.5	24,103	-0.02%
2021/09/02	4.5	32.36	23	32.60	32.35	-18.5	24,588	-0.08%
2021/09/01	5	31.80	4	32.18	32.15	1	25,642	0.00%
2021/08/31	54	33.77	33	33.64	33.70	21	25,473	0.08%
2021/08/30	16	33.02	6	32.80	32.25	10	24,929	0.04%
2021/08/27	12	31.89	10	32.15	31.60	2	24,753	0.01%
2021/08/26	20	33.19	7	33.14	32.90	13	24,819	0.05%
2021/08/25	14.5	32.69	31.1	32.69	33.00	-16.5	24,933	-0.07%
2021/08/24	48.1	34.43	20.6	34.34	33.05	27.5	24,684	0.11%
2021/08/23	12	32.46	11.1	33.05	33.05	1	23,856	0.00%
2021/08/20	15.1	28.59	39.4	29.54	30.05	-24.3	23,897	-0.10%
2021/08/19	19.1	28.82	49.1	28.75	27.35	-30	23,541	-0.13%
2021/08/18	49.1	27.43	13.5	27.33	27.85	35.6	23,196	0.15%
2021/08/17	12	26.15	0	0.00	25.35	12	23,060	0.05%
2021/08/16	0.1	27.25	0	0.00	26.50	0.1	23,221	0.00%
2021/08/13	1	29.00	1	29.45	28.50	0	23,251	0.00%
2021/08/12	1	29.20	0	29.00	29.20	1	23,335	0.00%
2021/08/11	0	29.20	15	28.93	28.90	-15	23,456	-0.06%
2021/08/10	22	31.06	1	31.00	29.85	21	23,446	0.09%
2021/08/09	12.4	30.27	14	31.24	30.15	-1.6	23,309	-0.01%
2021/08/06	3	30.33	4	30.61	29.45	-1	23,042	0.00%
2021/08/05	2	29.10	1	29.70	28.95	1	22,776	0.00%
2021/08/04	9	28.99	4	28.93	28.90	5	22,761	0.02%
2021/08/03	3	30.97	2	30.90	30.05	1	23,116	0.00%
2021/08/02	15	31.00	4	30.93	30.50	11	23,529	0.05%
2021/07/30	6	31.73	0	0.00	31.00	6	23,436	0.03%
2021/07/29	26	31.70	23.1	31.62	32.45	3	23,153	0.01%
2021/07/28	5.1	30.75	7	30.33	31.35	-2	22,183	-0.01%
2021/07/27	1	29.00	0	0.00	28.50	1	21,414	0.00%
2021/07/26	9	31.09	1	31.20	30.25	8	21,253	0.04%
2021/07/23	2	30.90	7	31.46	31.90	-5	20,960	-0.02%
2021/07/22	5	29.97	5	28.72	29.00	0	20,555	0.00%
2021/07/21	17	31.00	10	31.77	29.80	7	20,412	0.03%
2021/07/20	0.4	32.13	1	31.80	32.05	-0.6	20,319	0.00%
2021/07/19	6.1	33.97	4	34.58	33.80	2.1	20,362	0.01%
2021/07/16	17.3	35.35	11	34.84	34.80	6.3	20,887	0.03%
2021/07/15	3	34.67	4.2	34.95	35.25	-1.2	20,726	-0.01%
2021/07/14	3	34.00	0	0.00	32.05	3	21,201	0.01%
2021/07/13	7	37.10	3	37.23	35.60	4	21,217	0.02%
2021/07/12	2	39.20	19.2	41.49	39.55	-17.2	21,293	-0.08%
2021/07/09	63.2	42.49	52	41.68	40.00	11.2	20,811	0.05%
2021/07/08	39.6	39.76	20	40.86	41.35	19.6	19,922	0.10%
2021/07/06	0	0.00	5	34.40	35.05	-5	19,262	-0.03%
2021/07/02	3	35.50	0	0.00	35.40	3	19,326	0.02%
2021/07/01	0	0.00	1	37.75	37.85	-1	19,436	-0.01%
2021/06/29	0	0.00	10	35.43	35.00	-10	19,439	-0.05%
2021/06/28	0	0.00	1	36.30	36.30	-1	19,411	-0.01%
2021/06/25	5	33.10	0	0.00	33.00	5	19,369	0.03%
2021/06/24	0	0.00	1	33.45	34.55	-1	19,282	-0.01%
2021/06/23	6	37.16	1	37.15	37.15	5	19,153	0.03%
2021/06/22	18	41.08	9	41.22	41.25	9	19,160	0.05%
2021/06/21	0	0.00	5	37.50	37.50	-5	19,106	-0.03%
2021/06/18	6	32.55	2	32.55	34.10	4	19,389	0.02%
2021/06/17	221	30.17	254.8	29.91	31.00	-33.8	19,871	-0.17%	大買/大賣/
2021/06/16	61	27.42	8	28.16	28.20	53	19,013	0.28%
2021/06/15	29	24.99	62	24.54	25.65	-33	18,641	-0.18%
2021/06/11	16	22.73	39	23.05	23.35	-23	17,675	-0.13%
2021/06/09	11.2	22.21	4.5	21.96	22.35	6.7	16,546	0.04%
2021/06/07	0	0.00	4	18.50	18.50	-4	15,091	-0.03%
2021/06/04	0	0.00	5	19.35	19.05	-5	15,005	-0.03%
2021/06/03	7	20.51	7	20.00	19.95	0	14,947	0.00%
2021/06/02	12.3	19.88	14	20.38	20.30	-1.7	14,969	-0.01%
2021/06/01	5	19.30	0	0.00	19.70	5	14,676	0.03%
2021/05/31	2	18.85	0	0.00	18.45	2	14,507	0.01%
2021/05/28	11.3	18.00	25	18.30	18.85	-13.8	14,133	-0.10%
2021/05/26	0	0.00	7	17.50	17.10	-7	13,821	-0.05%
2021/05/25	9	16.53	10	17.32	16.95	-1	13,716	-0.01%
2021/05/24	11	18.36	10	17.98	17.15	1	13,648	0.01%
2021/05/21	0	0.00	3	16.57	16.95	-3	13,423	-0.02%
2021/05/20	8	16.73	7	16.34	15.80	1	13,378	0.01%
2021/05/19	15	16.84	4	17.20	16.95	11	13,339	0.08%
2021/05/18	19	15.88	7	15.70	15.95	12	13,434	0.09%
2021/05/17	4	14.50	0	0.00	14.50	4	13,322	0.03%
2021/05/14	5	16.74	34	16.34	16.10	-29	13,232	-0.22%
2021/05/13	6	18.08	1	17.85	17.85	5	13,086	0.04%
2021/05/12	2	19.80	1	19.80	19.80	1	12,976	0.01%
2021/05/11	33	23.66	104	23.66	21.95	-71	12,889	-0.55%	大賣/
2021/05/10	28	22.88	15	23.20	23.25	13	12,250	0.11%
2021/05/07	6	20.60	3	19.90	21.15	3	11,763	0.03%
2021/05/06	0	0.00	1	20.20	19.25	-1	11,713	-0.01%
2021/05/05	0	0.00	2	17.85	19.50	-2	11,686	-0.02%
2021/05/04	3	19.10	0	0.00	19.10	3	11,642	0.03%
2021/05/03	12	21.98	0	0.00	21.20	12	11,680	0.10%
2021/04/29	0	0.00	5	20.42	20.80	-5	11,594	-0.04%
2021/04/28	6	20.50	28	20.76	20.10	-22	11,590	-0.19%
2021/04/27	2	22.00	13	21.30	21.60	-11	11,524	-0.10%
2021/04/26	10	21.47	15	21.67	22.00	-5	11,446	-0.04%
2021/04/23	7	19.88	1	20.10	20.00	6	11,367	0.05%
2021/04/22	44	21.46	14	22.14	21.65	30	11,256	0.27%
2021/04/21	34	20.36	11	20.87	20.90	23	10,628	0.22%
2021/04/20	202	18.80	105.7	18.66	19.00	96.3	9,946	0.97%	大買/大賣/
2021/04/19	0	0.00	7	17.30	17.30	-7	9,070	-0.08%
2021/04/16	6	14.98	7	15.36	15.75	-1	8,838	-0.01%
2021/04/15	1	14.70	3	14.47	14.50	-2	8,600	-0.02%
2021/04/14	21	14.79	3	15.03	14.70	18	8,690	0.21%
2021/04/13	9	14.71	16	14.76	14.40	-7	8,508	-0.08%
2021/04/12	10	13.94	10	14.00	13.90	0	8,109	0.00%
2021/04/09	2	13.65	1	13.70	13.55	1	8,374	0.01%
2021/04/08	5	14.20	0	0.00	14.00	5	8,624	0.06%
2021/03/31	1	13.65	12	13.83	13.65	-11	9,882	-0.11%
2021/03/30	0	0.00	10	13.40	13.35	-10	9,883	-0.10%
2021/03/29	23	13.80	0.3	14.30	13.70	22.7	9,934	0.23%
2021/03/26	41	13.61	31	13.99	13.75	10	10,262	0.10%
2021/03/25	2	13.35	0	0.00	13.10	2	10,504	0.02%
2021/03/24	5	13.70	2	13.65	13.55	3	10,669	0.03%
2021/03/23	0	0.00	16	15.48	14.20	-16	10,514	-0.15%
2021/03/22	64	15.14	90	15.41	15.75	-26	10,228	-0.25%
2021/03/19	26	14.66	22	14.61	14.65	4	9,699	0.04%
2021/03/18	31	13.45	19	13.58	13.50	12	9,048	0.13%
2021/03/16	6	13.02	4	13.03	13.00	2	8,728	0.02%
2021/03/15	54	12.45	40	12.51	12.75	14	8,641	0.16%
2021/03/11	1	11.65	2	11.45	11.45	-1	8,519	-0.01%
2021/03/05	2	11.73	15	11.79	11.60	-13	8,269	-0.16%
2021/02/25	0	0.00	1	11.60	11.65	-1	8,257	-0.01%
2021/02/24	16	11.64	0	0.00	11.65	16	8,230	0.19%
2021/02/22	5	11.75	2	11.63	11.65	3	8,071	0.04%
2021/02/19	5	11.35	0	0.00	11.45	5	7,984	0.06%
2021/02/18	5	11.74	0	0.00	11.90	5	7,847	0.06%
2021/02/04	39	10.45	39	10.30	10.30	0	7,533	0.00%
2021/02/02	10	10.34	9	10.45	10.60	1	7,534	0.01%
2021/01/25	1	11.10	0	0.00	10.80	1	7,463	0.01%
2021/01/21	1	10.45	0	0.00	10.15	1	7,313	0.01%
2021/01/14	0	0.00	1	11.70	11.90	-1	7,184	-0.01%
2021/01/12	1	11.65	0	0.00	11.35	1	7,020	0.01%
2021/01/07	2	11.50	0	0.00	11.55	2	6,585	0.03%
2021/01/05	1	13.00	0	0.00	12.75	1	6,268	0.02%
2021/01/04	0	0.00	16	13.54	13.35	-16	6,143	-0.26%
2020/12/31	6	13.15	0	0.00	13.00	6	5,767	0.10%
2020/12/30	4	12.30	10	12.60	12.85	-6	5,449	-0.11%
2020/12/29	13	13.15	0	0.00	13.30	13	5,219	0.25%
2020/12/28	0	0.00	8	12.30	12.30	-8	4,386	-0.18%
2020/12/25	3	10.80	10	10.75	11.20	-7	4,162	-0.17%
2020/12/23	5	9.70	5	9.71	10.00	0	3,806	0.00%
2020/12/22	0	0.00	6	9.91	9.90	-6	3,715	-0.16%
2020/12/21	5	9.93	10	10.55	10.55	-5	3,294	-0.15%
2020/12/18	21	9.56	33	9.62	9.61	-12	2,919	-0.41%
2020/12/15	13	9.07	0	0.00	8.91	13	2,547	0.51%
2020/12/14	5	9.00	5	9.10	9.10	0	2,440	0.00%
2020/12/09	0	0.00	6	9.07	9.22	-6	2,294	-0.26%
2020/12/08	6	8.69	0	0.00	8.81	6	2,102	0.29%
2020/12/04	5	8.40	0	0.00	8.38	5	1,947	0.26%
2020/12/03	10	8.48	0	0.00	8.41	10	2,000	0.50%
2020/12/02	0	0.00	10	8.50	8.44	-10	2,169	-0.46%
2020/12/01	5	8.45	0	0.00	8.45	5	2,169	0.23%
2020/11/30	5	8.70	9	8.63	8.50	-4	2,157	-0.19%
2020/11/27	10	8.45	5	8.51	8.34	5	2,114	0.24%
2020/11/26	9	8.35	0	0.00	8.45	9	2,110	0.43%
2020/11/23	0	0.00	6	8.03	8.08	-6	2,306	-0.26%
2020/11/20	2	7.95	0	0.00	7.95	2	2,524	0.08%
2020/11/18	2	8.00	0	0.00	7.99	2	2,575	0.08%
2020/11/16	5	7.94	0	0.00	7.92	5	2,588	0.19%
2020/11/05	0	0.00	5	8.01	8.02	-5	2,831	-0.18%
2020/11/03	5	8.25	24	8.22	8.19	-19	2,788	-0.68%
2020/10/28	15	8.18	15	8.14	8.04	0	2,659	0.00%
2020/10/27	0	0.00	5	8.02	8.02	-5	2,602	-0.19%
2020/10/26	5	7.98	1	7.97	8.14	4	2,550	0.16%
2020/10/19	0	0.00	6.2	7.74	7.71	-6.2	2,401	-0.26%
2020/10/16	13	7.65	14	7.63	7.73	-1	2,394	-0.04%
2020/10/15	4	7.76	0	0.00	7.70	4	2,385	0.17%
2020/10/12	0	0.00	1	7.82	7.80	-1	2,349	-0.04%
2020/10/07	0	0.00	5	8.00	8.02	-5	2,322	-0.22%
2020/10/05	0	0.00	4	7.99	8.03	-4	2,280	-0.18%
2020/09/21	2	8.04	1	7.97	7.94	1	2,109	0.05%
2020/09/15	1	8.07	0	0.00	8.01	1	2,152	0.05%
2020/09/14	7	8.04	0	0.00	8.07	7	2,161	0.32%
2020/09/10	2	8.19	0	0.00	8.15	2	2,104	0.10%
2020/09/08	0	0.00	5	8.35	8.37	-5	2,006	-0.25%
2020/09/07	0	0.00	10	8.33	8.55	-10	1,935	-0.52%
2020/09/04	10	8.11	9	8.12	8.08	1	1,735	0.06%
2020/09/03	4	8.13	3	8.20	8.20	1	1,714	0.06%
2020/09/01	20	8.49	0	0.00	8.18	20	1,653	1.21%
2020/08/31	0	0.00	15	8.36	8.40	-15	1,582	-0.95%
2020/08/28	37	8.04	7	8.07	8.11	30	1,419	2.11%
2020/08/27	0	0.00	6	7.82	7.75	-6	1,289	-0.47%
2020/08/26	15	7.68	11	7.77	8.06	4	1,234	0.32%
2020/08/21	1	7.25	0	0.00	7.25	1	937	0.11%
2020/08/20	4	7.19	0	0.00	7.15	4	932	0.43%
2020/08/19	0	0.00	7	7.60	7.54	-7	904	-0.77%
2020/08/18	8	7.52	0	0.00	7.58	8	872	0.92%
2020/08/17	14	7.61	9	7.80	7.82	5	806	0.62%
2020/08/14	4	7.00	7	7.08	7.15	-3	671	-0.45%
2020/08/13	0	0.00	5	6.94	6.97	-5	609	-0.82%
2020/08/12	11	6.85	1	6.84	6.93	10	597	1.67%
2020/07/17	0	0.00	20	6.78	6.69	-20	510	-3.92%
2020/07/13	20	6.77	0	0.00	6.83	20	501	3.99%
2020/06/02	0.2	6.20	0	0.00	6.23	0.2	395	0.05%
2019/11/04	0	0.00	2	7.22	7.26	-2	221	-0.90%
2019/07/26	0	0.00	20	8.15	8.12	-20	761	-2.63%
2019/07/25	0	0.00	8	8.22	8.18	-8	845	-0.95%
2019/07/24	5	8.23	0	0.00	8.18	5	840	0.60%
2019/07/22	5	8.41	0	0.00	8.45	5	813	0.61%
2019/07/09	20	8.06	0	0.00	7.91	20	581	3.44%
2019/06/21	0	0.00	1	7.62	7.61	-1	539	-0.19%
2019/05/13	2	7.68	3	7.59	7.64	-1	729	-0.14%
2019/05/10	1	7.96	0	0.00	7.92	1	710	0.14%
2019/05/08	0	0.00	1	8.35	8.27	-1	682	-0.15%
2019/05/03	14	8.50	14	8.58	8.50	0	673	0.00%
2019/05/02	3	8.39	0	0.00	8.70	3	608	0.49%
2019/04/30	0	0.00	5	7.96	8.02	-5	522	-0.96%
2019/04/24	10	8.09	0	0.00	8.08	10	548	1.82%
2019/04/23	10	8.15	0	0.00	8.12	10	551	1.81%
2019/04/22	5	8.23	0	0.00	8.15	5	552	0.90%
2019/04/09	10	8.00	10	7.96	7.96	0	547	0.00%
2019/04/03	2	7.87	1	7.78	7.81	1	568	0.18%
2019/03/27	0	0.00	4	7.96	7.96	-4	658	-0.61%
2019/03/25	6	7.99	6	7.95	7.95	0	706	0.00%
2019/03/22	4	7.94	0	0.00	7.93	4	840	0.48%
2019/03/11	0	0.00	1	8.16	8.15	-1	1,716	-0.06%
2019/03/08	0	0.00	2	7.95	7.90	-2	1,780	-0.11%
2019/02/26	0	0.00	2	7.90	7.92	-2	1,771	-0.11%
2019/02/22	0	0.00	5	7.80	7.75	-5	1,895	-0.26%
2019/02/15	0	0.00	10	7.66	7.66	-10	1,923	-0.52%
2019/01/16	0	0.00	1	7.73	7.75	-1	1,898	-0.05%
2019/01/14	0	0.00	5	8.00	7.92	-5	1,890	-0.26%
2019/01/09	0	0.00	1	8.02	8.03	-1	1,921	-0.05%
2019/01/08	1	8.02	0	0.00	8.01	1	1,930	0.05%
2018/12/24	0	0.00	1	8.33	8.31	-1	1,945	-0.05%
2018/12/22	0	0.00	2	8.33	8.33	-2	1,936	-0.10%
2018/12/20	2	9.23	0	0.00	8.74	2	1,905	0.10%
2018/12/17	11	9.65	0	0.00	9.23	11	1,828	0.60%
2018/12/13	17	9.50	0	0.00	9.35	17	1,640	1.04%
2018/12/05	0	0.00	1	8.51	8.72	-1	1,032	-0.10%
2018/12/04	0	0.00	3	8.59	8.70	-3	930	-0.32%
2018/11/21	2	8.00	0	0.00	8.00	2	680	0.29%
2018/10/29	0	0.00	2	6.72	6.72	-2	909	-0.22%
2018/10/26	0	0.00	2	6.92	6.90	-2	965	-0.21%
2018/10/19	2	7.60	0	0.00	7.58	2	1,104	0.18%
2018/10/17	2	7.30	0	0.00	7.35	2	1,168	0.17%
2018/10/05	0.2	7.12	0	0.00	7.12	0.2	1,125	0.02%
2018/08/23	2	9.10	0	0.00	9.08	2	2,506	0.08%
2018/08/13	0	0.00	3	7.21	7.23	-3	2,608	-0.12%
2018/08/09	0	0.00	3	7.93	7.89	-3	2,614	-0.11%
2018/08/08	0	0.00	12	8.07	7.89	-12	2,613	-0.46%
2018/08/07	12	8.22	3	8.25	8.14	9	2,597	0.35%
2018/08/06	3	7.94	0	0.00	8.25	3	2,547	0.12%
2018/08/01	0	0.00	5.4	7.59	7.57	-5.4	2,600	-0.21%
2018/07/26	6	7.82	0	0.00	7.71	6	2,976	0.20%
2018/07/19	0	0.00	5	7.90	7.78	-5	3,185	-0.16%
2018/07/17	5	7.48	0	0.00	7.76	5	3,073	0.16%
2018/06/15	1	8.20	0	0.00	8.06	1	2,811	0.04%
2018/06/13	0	0.00	1	8.15	8.15	-1	2,717	-0.04%
2018/06/11	0	0.00	25	8.65	9.03	-25	2,546	-0.98%
2018/06/08	45	8.22	25	8.22	8.29	20	2,143	0.93%
2018/06/07	5	8.08	1	7.85	7.77	4	1,956	0.20%
2018/06/06	0	0.00	10	7.74	8.00	-10	1,871	-0.53%
2018/06/05	14	7.72	3	7.67	7.44	11	1,700	0.65%
2018/05/28	0	0.00	10	7.20	7.11	-10	1,564	-0.64%
2018/05/14	0	0.00	1	7.44	7.33	-1	1,447	-0.07%
2018/05/11	0	0.00	5	7.61	7.55	-5	1,419	-0.35%
2018/05/09	17	7.96	0	0.00	7.70	17	1,343	1.27%
2018/05/04	0	0.00	1	7.70	7.47	-1	1,082	-0.09%
2018/05/03	1	7.56	0	0.00	7.92	1	986	0.10%
2018/04/30	10	7.44	10	7.54	7.63	0	658	0.00%