正德 (2641)-元大-路竹券商分點個股進出

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
18.65
漲跌
▲0.05
漲幅
+0.27%
成交量
592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

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-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/09/18	1	18.60	1	18.60	18.40	0	2,713	0.00%
2024/09/13	1	18.35	5	18.25	18.35	-4	2,812	-0.14%
2024/09/10	1	18.15	0	0.00	18.00	1	2,985	0.03%
2024/09/05	2	18.50	0	0.00	18.20	2	3,326	0.06%
2024/08/27	1	18.95	0	0.00	18.95	1	5,447	0.02%
2024/08/26	0	0.00	0.4	19.10	19.05	-0.4	5,792	-0.01%
2024/08/16	2	18.95	0	0.00	18.85	2	7,452	0.03%
2024/08/13	2	18.95	5	19.00	18.90	-3	7,636	-0.04%
2024/08/12	2	19.25	3	19.08	19.05	-1	7,764	-0.01%
2024/08/09	3	19.05	3	19.00	19.00	0	7,925	0.00%
2024/08/07	3	18.75	7	19.15	19.35	-4	8,798	-0.05%
2024/08/06	2	17.65	2	17.15	18.05	0	9,196	0.00%
2024/08/05	7	17.57	5	17.41	17.40	2	9,331	0.02%
2024/07/31	2	19.50	0	0.00	19.50	2	9,911	0.02%
2024/07/29	2	19.00	0	0.00	18.95	2	10,065	0.02%
2024/07/26	1	19.15	0	0.00	19.35	1	10,073	0.01%
2024/07/19	10	19.55	2	19.50	19.50	8	10,162	0.08%
2024/07/18	1	20.10	0	0.00	20.15	1	10,109	0.01%
2024/07/15	7	20.35	0	0.00	20.40	7	10,267	0.07%
2024/07/12	4	20.69	0	0.00	20.65	4	10,226	0.04%
2024/07/10	0	0.00	5	20.75	20.80	-5	10,205	-0.05%
2024/07/09	62	20.75	60	21.18	20.70	2	10,215	0.02%
2024/07/08	34	21.34	3	21.20	21.20	31	10,171	0.30%
2024/07/05	37	22.08	5	22.12	22.25	32	10,067	0.32%
2024/07/04	50	22.48	10	22.48	22.40	40	9,997	0.40%
2024/07/03	8	22.65	8	22.24	22.95	0	9,927	0.00%
2024/07/01	2	21.15	0	0.00	21.10	2	9,600	0.02%
2024/06/27	3	21.20	30	21.25	21.15	-27	9,585	-0.28%
2024/06/26	43	21.41	0	0.00	21.30	43	9,572	0.45%
2024/06/25	0	0.00	19	21.45	21.70	-19	9,559	-0.20%
2024/06/24	3	21.60	5.2	21.60	21.70	-2.2	9,517	-0.02%
2024/06/21	1	21.85	6	21.84	21.65	-5	9,501	-0.05%
2024/06/20	5	21.64	0	0.00	21.65	5	9,461	0.05%
2024/06/19	20	21.60	20	21.85	21.50	0	9,453	0.00%
2024/06/18	21	21.70	0.5	21.70	21.60	20.5	9,423	0.22%
2024/06/17	23	21.91	1	21.90	21.80	22	9,413	0.23%
2024/06/14	1	22.10	1	22.25	22.30	0	9,521	0.00%
2024/06/13	21	21.95	0	0.00	21.90	21	9,472	0.22%
2024/06/12	33	22.01	1	22.10	21.75	32	9,454	0.34%
2024/06/11	80	23.15	17	23.67	22.80	63	9,270	0.68%
2024/06/07	1	24.35	27	24.00	23.95	-26	8,931	-0.29%
2024/06/06	29	23.81	28	24.08	23.80	1	8,787	0.01%
2024/06/05	44	23.62	31.4	23.87	23.60	12.6	8,628	0.15%
2024/06/04	68	22.99	6.4	23.14	22.80	61.6	8,379	0.74%
2024/06/03	35	23.45	15	23.52	23.60	20	8,250	0.24%
2024/05/31	59.5	23.59	52	23.89	23.55	7.5	8,019	0.09%
2024/05/30	31	23.55	46	23.99	23.40	-15	7,437	-0.20%
2024/05/29	62	23.63	45	23.88	23.25	17	7,153	0.24%
2024/05/28	31.2	23.60	138	23.44	23.40	-106.8	6,660	-1.60%	大賣/鉅額交易
2024/05/27	0	0.00	6	22.00	22.10	-6	5,913	-0.10%
2024/05/24	0	0.00	3	20.70	20.85	-3	5,715	-0.05%
2024/05/23	4	20.65	0	0.00	20.55	4	5,732	0.07%
2024/05/22	2	20.75	2	20.90	20.95	0	5,743	0.00%
2024/05/21	25	20.90	0	0.00	20.70	25	5,776	0.43%
2024/05/20	0.1	21.45	1	21.05	21.10	-1	5,843	-0.02%
2024/05/16	3.1	21.80	8	21.60	21.90	-5	5,806	-0.09%
2024/05/15	2	21.45	3	21.30	21.40	-1	5,701	-0.02%
2024/05/14	9	22.11	6.2	22.10	21.85	2.8	5,556	0.05%
2024/05/13	5	22.73	2.2	22.42	22.05	2.8	5,297	0.05%
2024/05/10	12	21.93	16	21.87	22.05	-4	4,686	-0.09%
2024/05/09	4	21.13	67	21.21	21.10	-63	4,273	-1.47%
2024/05/08	31	21.37	43	21.65	20.65	-12	4,112	-0.29%
2024/05/07	11	20.59	2	20.70	20.75	9	3,578	0.25%
2024/05/06	101	20.30	0	0.00	20.25	101	3,489	2.89%	大買/鉅額交易
2024/05/03	9	20.48	3	20.50	20.45	6	3,476	0.17%
2024/05/02	2	20.40	1	20.45	20.45	1	3,462	0.03%
2024/04/30	0	20.00	0	0.00	19.95	0	3,371	0.00%
2024/04/29	13.1	20.48	13	20.20	20.25	0.1	3,376	0.00%
2024/04/26	1	20.15	5	20.20	20.15	-4	3,322	-0.12%
2024/04/24	10	19.55	1	19.90	19.90	9	3,306	0.27%
2024/04/22	34	20.42	67	20.11	19.75	-33	3,347	-0.99%
2024/04/19	10	20.13	3	20.25	19.90	7	3,289	0.21%
2024/04/18	1	19.70	0	0.00	19.60	1	3,218	0.03%
2024/04/17	27	19.89	0	0.00	19.65	27	3,250	0.83%
2024/04/16	0	0.00	28	19.40	19.45	-28	3,365	-0.83%
2024/04/15	3	20.20	0	0.00	20.15	3	3,481	0.09%
2024/04/11	1	19.90	3	19.90	19.80	-2	3,776	-0.05%
2024/04/03	3	19.10	0	0.00	19.00	3	4,768	0.06%
2024/04/02	10	19.38	10	19.35	19.20	0	4,798	0.00%
2024/03/27	10	19.85	0	0.00	20.10	10	5,338	0.19%
2024/03/21	0	0.00	1	20.65	20.70	-1	6,049	-0.02%
2024/03/20	1	20.70	0	0.00	20.75	1	6,123	0.02%
2024/03/19	1	20.70	11	21.13	21.05	-10	6,302	-0.16%
2024/03/18	8	19.55	0	0.00	20.15	8	6,298	0.13%
2024/03/13	16	20.38	1	20.35	20.30	15	6,903	0.22%
2024/03/12	15	20.70	0	0.00	20.80	15	7,241	0.21%
2024/03/08	26	20.05	20	20.05	20.10	6	9,505	0.06%
2024/03/06	0	0.00	1	21.05	20.90	-1	10,502	-0.01%
2024/03/04	0.4	21.15	5	21.10	21.15	-4.6	10,542	-0.04%
2024/03/01	0	0.00	2	20.75	20.80	-2	10,817	-0.02%
2024/02/27	0	0.00	28	20.49	20.30	-28	10,804	-0.26%
2024/02/23	20	20.35	7	20.42	20.40	13	10,741	0.12%
2024/02/22	2	20.65	0	0.00	20.60	2	10,716	0.02%
2024/02/21	3	20.67	0	0.00	20.65	3	10,666	0.03%
2024/02/15	3	19.03	2	19.05	19.30	1	10,507	0.01%
2024/02/05	0	0.00	2	18.95	18.90	-2	10,490	-0.02%
2024/02/02	1	19.20	0	0.00	19.10	1	10,479	0.01%
2024/02/01	0	0.00	2	19.55	19.55	-2	10,470	-0.02%
2024/01/31	2	19.25	0	0.00	19.25	2	10,442	0.02%
2024/01/30	4	19.80	0	0.00	19.60	4	10,407	0.04%
2024/01/25	2	20.05	0	0.00	20.05	2	10,347	0.02%
2024/01/22	1	20.35	1	20.60	20.65	0	10,280	0.00%
2024/01/19	0	0.00	3	20.48	20.55	-3	10,243	-0.03%
2024/01/18	2	20.25	0	0.00	20.30	2	10,210	0.02%
2024/01/17	6	20.00	0	0.00	20.05	6	10,185	0.06%
2024/01/12	2	20.50	2	20.55	20.50	0	10,090	0.00%
2024/01/11	1	20.20	1	20.40	20.35	0	10,132	0.00%
2024/01/10	1	20.10	0	0.00	20.20	1	10,106	0.01%
2024/01/09	12	20.68	0	0.00	20.90	12	9,992	0.12%
2024/01/08	1	21.85	1	22.15	21.90	0	9,864	0.00%
2024/01/04	18	22.45	21	22.38	22.10	-3	9,533	-0.03%
2024/01/03	1	21.85	5	21.79	21.85	-4	8,980	-0.04%
2024/01/02	2	22.15	2	21.78	21.35	0	8,884	0.00%
2023/12/29	2	21.15	18.5	21.13	21.10	-16.5	8,712	-0.19%
2023/12/28	2	21.10	3	21.20	20.90	-1	8,674	-0.01%
2023/12/27	0	0.00	10	21.30	21.35	-10	8,633	-0.12%
2023/12/26	3	21.20	3	21.15	21.40	0	8,569	0.00%
2023/12/25	3	21.08	5	21.15	20.75	-2	8,512	-0.02%
2023/12/22	9	21.85	8	21.74	21.70	1	8,419	0.01%
2023/12/21	41	21.77	24	21.82	22.05	17	8,244	0.21%
2023/12/19	6	20.95	7	20.91	20.90	-1	7,959	-0.01%
2023/12/18	7	21.24	3	21.40	21.15	4	8,042	0.05%
2023/12/15	1	20.80	3	20.88	20.70	-2	8,243	-0.02%
2023/12/14	26	20.89	10	20.79	20.75	16	8,290	0.19%
2023/12/13	12	21.70	7	21.82	21.60	5	8,142	0.06%
2023/12/12	7	21.79	7	21.77	21.50	0	8,381	0.00%
2023/12/11	3	21.83	2	21.60	21.90	1	8,306	0.01%
2023/12/08	4	22.04	18	21.80	21.75	-14	8,115	-0.17%
2023/12/07	13	22.19	2	22.25	22.15	11	7,802	0.14%
2023/12/06	14	22.64	10	22.88	22.90	4	7,432	0.05%
2023/12/05	56.4	23.52	14	23.80	23.00	42.4	6,875	0.62%
2023/12/04	17	21.71	20	21.97	22.10	-3	5,151	-0.06%
2023/12/01	18	19.83	31	19.58	20.10	-13	4,608	-0.28%
2023/11/30	2	18.48	1	18.60	18.30	1	4,029	0.02%
2023/11/29	2	18.48	1	18.20	18.15	1	3,949	0.03%
2023/11/28	6	18.78	1	18.55	18.45	5	3,888	0.13%
2023/11/27	1	18.10	0	0.00	17.75	1	3,564	0.03%
2023/11/24	0	0.00	2	17.60	17.40	-2	3,480	-0.06%
2023/11/22	0	0.00	2	17.45	17.45	-2	3,462	-0.06%
2023/11/21	0	0.00	0.1	17.40	17.30	-0.1	3,459	0.00%
2023/11/17	0	0.00	1	17.50	17.55	-1	3,483	-0.03%
2023/11/15	0	0.00	2	16.75	16.90	-2	3,480	-0.06%
2023/11/14	4	16.71	0	0.00	16.65	4	3,616	0.11%
2023/11/13	0	0.00	10	16.68	16.60	-10	3,613	-0.28%
2023/11/07	0	0.00	5	16.10	16.05	-5	3,554	-0.14%
2023/11/06	4.2	16.15	1	16.20	16.25	3.2	3,561	0.09%
2023/11/03	3	16.20	5	16.19	16.30	-2	3,552	-0.06%
2023/11/02	1	15.90	0	0.00	16.00	1	3,537	0.03%
2023/11/01	7	15.85	0	0.00	15.80	7	3,537	0.20%
2023/10/31	0	0.00	2	15.95	15.90	-2	3,523	-0.06%
2023/10/25	1	16.40	1	16.55	16.65	0	3,518	0.00%
2023/10/23	1	16.40	1	16.40	16.30	0	3,507	0.00%
2023/10/20	2	16.70	0	0.00	16.70	2	3,500	0.06%
2023/10/19	5	17.12	2	17.20	17.15	3	3,475	0.09%
2023/10/18	2	16.40	1	16.80	16.45	1	3,383	0.03%
2023/10/17	5	16.40	2	16.40	16.30	3	3,358	0.09%
2023/10/13	1	17.15	0	0.00	17.10	1	3,311	0.03%
2023/10/11	5	17.40	1	17.75	17.35	4	3,285	0.12%
2023/10/06	8	17.84	9.7	17.94	17.75	-1.7	3,249	-0.05%
2023/10/02	0.3	17.25	1	17.10	17.20	-0.7	3,099	-0.02%
2023/09/26	0.1	17.27	2	17.38	17.25	-1.9	2,978	-0.06%
2023/09/25	1.1	17.73	1	17.55	17.50	0.1	2,995	0.00%
2023/09/22	3.2	17.75	0	0.00	17.80	3.2	2,953	0.11%
2023/09/21	2	18.20	2	18.28	18.20	0	2,788	0.00%
2023/09/20	9	18.20	10.8	18.32	18.25	-1.8	2,606	-0.07%
2023/09/19	1	17.65	1	17.55	17.40	0	2,207	0.00%
2023/09/18	3	17.25	3	17.17	17.15	0	2,067	0.00%
2023/09/15	10.1	17.26	15	17.32	17.25	-4.9	1,984	-0.25%
2023/09/14	3	16.32	5	16.34	16.25	-2	1,588	-0.13%
2023/09/08	2	15.70	2	15.50	15.40	0	1,492	0.00%
2023/09/07	0	0.00	1	15.40	15.35	-1	1,479	-0.07%
2023/08/29	0	0.00	1	15.25	15.40	-1	1,416	-0.07%
2023/08/25	1	15.40	0	0.00	15.30	1	1,401	0.07%
2023/08/23	0	0.00	1	15.85	15.70	-1	1,366	-0.07%
2023/08/22	2	16.35	1	16.10	15.90	1	1,351	0.07%
2023/08/18	0	0.00	1	16.95	16.85	-1	1,276	-0.08%
2023/08/16	0	0.00	2	15.20	15.35	-2	1,128	-0.18%
2023/08/11	2	15.85	0	0.00	15.80	2	1,138	0.18%
2023/08/10	1.1	16.10	0	0.00	16.00	1.1	1,133	0.09%
2023/08/02	2	16.70	0	0.00	16.40	2	1,163	0.17%
2023/08/01	2	16.60	0	0.00	16.65	2	1,163	0.17%
2023/07/26	0	0.00	0.5	16.05	16.05	-0.5	1,137	-0.04%
2023/07/17	2	16.50	0	0.00	16.50	2	1,232	0.16%
2023/07/13	0	0.00	10	16.25	16.20	-10	1,259	-0.79%
2023/07/12	1	16.70	0	0.00	16.80	1	1,253	0.08%
2023/07/05	7	18.10	0	0.00	17.90	7	1,318	0.53%
2023/07/04	13	18.35	0	0.00	18.20	13	1,366	0.95%
2023/06/30	0	0.00	2	17.70	17.65	-2	1,322	-0.15%
2023/06/29	2	17.40	0	0.00	17.40	2	1,328	0.15%
2023/06/13	3	17.70	0	0.00	17.70	3	1,788	0.17%
2023/06/06	1	17.80	2	17.90	17.80	-1	2,729	-0.04%
2023/06/02	2	17.70	0	0.00	17.65	2	2,952	0.07%
2023/05/30	1	17.60	0	0.00	17.65	1	3,974	0.03%
2023/05/24	5	18.40	0	0.00	18.30	5	4,978	0.10%
2023/05/18	2	18.30	2	18.10	18.10	0	5,011	0.00%
2023/05/17	0	0.00	10	18.30	18.10	-10	5,010	-0.20%
2023/05/10	0	0.00	1	18.65	18.70	-1	5,063	-0.02%
2023/05/08	2	18.95	12	18.59	18.55	-10	5,055	-0.20%
2023/05/02	0	0.00	2.4	18.76	18.95	-2.4	5,119	-0.05%
2023/04/28	2	18.55	4	18.90	18.90	-2	5,114	-0.04%
2023/04/26	2	18.10	0	0.00	18.30	2	5,099	0.04%
2023/04/25	0	18.80	0	0.00	18.30	0	5,092	0.00%
2023/04/24	2	18.75	0	0.00	18.75	2	5,089	0.04%
2023/04/20	2	19.50	0	21.10	19.40	2	5,081	0.04%
2023/04/18	0	0.00	6	19.80	19.80	-6	5,073	-0.12%
2023/04/17	0	20.20	0	0.00	20.15	0	5,062	0.00%
2023/04/12	0	0.00	1	20.00	19.95	-1	5,070	-0.02%
2023/04/11	0	0.00	7	20.15	20.10	-7	5,081	-0.14%
2023/04/10	1	20.50	15	20.24	20.15	-14	5,098	-0.27%
2023/04/07	5	20.21	0	0.00	20.40	5	5,159	0.10%
2023/04/06	10	20.25	3	19.80	20.10	7	5,278	0.13%
2023/03/31	1	19.50	3	19.62	19.50	-2	5,464	-0.04%
2023/03/29	1.5	20.81	0	0.00	20.80	1.5	6,237	0.02%
2023/03/28	9	21.04	0	0.00	20.90	9	6,335	0.14%
2023/03/27	0	0.00	1	21.05	21.15	-1	6,375	-0.02%
2023/03/23	5	21.09	0	0.00	20.90	5	6,468	0.08%
2023/03/22	2	21.75	2	21.55	21.55	0	6,403	0.00%
2023/03/21	1	21.55	0	0.00	21.55	1	6,383	0.02%
2023/03/20	10	21.60	0	0.00	21.55	10	6,354	0.16%
2023/03/15	3	22.05	2	21.50	21.50	1	6,172	0.02%
2023/03/14	1	21.45	0	0.00	21.75	1	6,067	0.02%
2023/03/13	0	21.60	2	21.55	21.70	-2	5,981	-0.03%
2023/03/10	2	22.45	10	22.41	22.10	-8	5,862	-0.14%
2023/03/09	10	22.12	4	22.15	22.05	6	5,560	0.11%
2023/03/08	2	21.50	0	0.00	21.70	2	5,363	0.04%
2023/03/07	2	21.65	1	21.75	21.75	1	5,284	0.02%
2023/03/06	6	21.78	12	21.40	21.65	-6	5,180	-0.12%
2023/03/03	15	20.87	5	20.91	21.05	10	4,936	0.20%
2023/03/02	6	20.63	17	20.61	20.80	-11	4,655	-0.24%
2023/03/01	16	19.97	7	19.80	20.20	9	4,290	0.21%
2023/02/24	19	19.84	16	19.90	19.75	3	3,972	0.08%
2023/02/23	14	18.81	18	18.86	18.80	-4	3,507	-0.11%
2023/02/22	5	18.30	0	0.00	18.05	5	3,349	0.15%
2023/02/20	2	17.60	0	0.00	17.60	2	3,376	0.06%
2023/02/17	2	17.45	0	0.00	17.50	2	3,416	0.06%
2023/02/16	0	17.40	0	0.00	17.50	0	3,481	0.00%
2023/02/13	0	17.50	2	17.35	17.30	-2	3,627	-0.06%
2023/02/10	0	17.90	0	0.00	17.85	0	3,797	0.00%
2023/02/09	0	18.35	0	0.00	18.10	0	3,862	0.00%
2023/02/07	0	0.00	1	18.10	18.15	-1	3,886	-0.03%
2023/02/06	0	0.00	1	18.10	18.10	-1	3,914	-0.03%
2023/02/03	1	18.55	0	0.00	18.30	1	3,914	0.03%
2023/01/30	0	18.50	0	0.00	18.05	0	3,881	0.00%
2023/01/17	0	17.95	0	0.00	17.90	0	3,880	0.00%
2023/01/16	0	18.10	0	0.00	17.60	0	3,896	0.00%
2023/01/13	0	0.00	5	17.90	17.75	-5	3,905	-0.13%
2023/01/12	2	18.05	2	17.85	17.85	0	3,916	0.00%
2023/01/11	2	18.10	2	18.05	18.05	0	3,913	0.00%
2023/01/10	2	17.98	0	0.00	18.00	2	3,909	0.05%
2023/01/06	1	18.00	3	18.00	18.05	-2	3,944	-0.05%
2023/01/05	2	18.20	6	18.13	18.10	-4	3,991	-0.10%
2023/01/04	2	18.25	0	0.00	18.10	2	3,991	0.05%
2023/01/03	0	0.00	10	18.50	18.55	-10	3,981	-0.25%
2022/12/30	3	18.80	3	18.70	18.70	0	4,010	0.00%
2022/12/28	0	0.00	2	18.95	18.60	-2	4,040	-0.05%
2022/12/27	3	19.48	4	19.18	19.00	-1	4,072	-0.02%
2022/12/26	12	19.46	2	19.45	19.25	10	4,017	0.25%
2022/12/23	7	20.00	12	19.93	20.10	-5	3,879	-0.13%
2022/12/22	17	19.79	12	20.18	20.00	5	3,675	0.14%
2022/12/21	3	18.55	4	18.64	18.85	-1	3,074	-0.03%
2022/12/20	6	18.27	3	18.40	18.05	3	2,964	0.10%
2022/12/16	7	18.26	1	18.15	18.20	6	2,863	0.21%
2022/12/15	2	17.60	2	17.95	17.95	0	2,802	0.00%
2022/12/14	4	17.85	4	17.50	17.50	0	2,853	0.00%
2022/12/13	4	18.00	4	17.85	17.85	0	2,843	0.00%
2022/12/09	2	17.95	2	18.15	18.15	0	2,888	0.00%
2022/12/06	0	0.00	1	18.30	17.85	-1	3,034	-0.03%
2022/12/01	8	18.59	6	18.47	18.45	2	3,063	0.07%
2022/11/30	2	18.45	0	0.00	18.25	2	3,197	0.06%
2022/11/25	2	18.35	5	18.23	18.10	-3	3,175	-0.09%
2022/11/24	3	18.05	15	18.07	18.05	-12	3,130	-0.38%
2022/11/23	0	0.00	2	18.05	18.10	-2	3,101	-0.06%
2022/11/22	0	0.00	10	17.90	17.65	-10	3,085	-0.32%
2022/11/21	1	17.65	0	0.00	17.65	1	3,089	0.03%
2022/11/16	19	18.14	4	17.90	17.90	15	3,076	0.49%
2022/11/15	5	17.90	7	17.81	17.85	-2	3,021	-0.07%
2022/11/11	12	17.71	5	17.50	17.35	7	3,064	0.23%
2022/11/10	3	17.75	3	17.40	17.40	0	3,050	0.00%
2022/11/08	2	17.70	4	17.40	17.50	-2	3,046	-0.07%
2022/11/07	10	16.25	10	16.50	16.50	0	2,935	0.00%
2022/11/04	1	14.75	0	0.00	15.00	1	2,991	0.03%
2022/11/01	2	14.50	0	0.00	14.50	2	3,050	0.07%
2022/10/28	3	14.72	0	0.00	14.55	3	3,067	0.10%
2022/10/26	2	14.88	0	0.00	14.75	2	3,088	0.06%
2022/10/25	2	15.30	2	14.90	14.90	0	3,109	0.00%
2022/10/24	2.8	15.22	0	0.00	15.05	2.8	3,133	0.09%
2022/10/19	3	15.57	2	15.45	15.50	1	3,139	0.03%
2022/10/18	4	15.35	4	15.40	15.45	0	3,149	0.00%
2022/10/14	7	15.39	0	0.00	15.50	7	3,336	0.21%
2022/10/13	0	0.00	41	15.00	14.55	-41	3,363	-1.22%
2022/10/07	41	17.55	5	17.55	17.60	36	3,382	1.06%
2022/10/06	7	17.16	2	17.20	17.25	5	3,372	0.15%
2022/10/05	9	17.31	5	16.97	16.90	4	3,360	0.12%
2022/10/04	0	0.00	1	17.10	17.05	-1	3,341	-0.03%
2022/10/03	1	15.80	1.2	16.05	16.05	-0.2	3,326	-0.01%
2022/09/30	0	0.00	2	15.00	15.65	-2	3,322	-0.06%
2022/09/29	2	15.65	3	15.92	15.60	-1	3,303	-0.03%
2022/09/28	2	17.10	3	16.60	15.90	-1	3,291	-0.03%
2022/09/26	1	18.30	0	0.00	17.55	1	3,292	0.03%
2022/09/23	2	18.75	2	18.40	18.40	0	3,303	0.00%
2022/09/22	1	18.70	0	0.00	18.40	1	3,301	0.03%
2022/09/21	2	18.43	2	18.60	18.50	0	3,271	0.00%
2022/09/16	2	18.60	1	18.60	18.95	1	3,334	0.03%
2022/09/15	3	18.80	3	18.92	18.65	0	3,356	0.00%
2022/09/14	1	18.25	0	0.00	18.35	1	3,301	0.03%
2022/09/12	0	0.00	1	18.20	18.30	-1	3,354	-0.03%
2022/09/07	5	18.14	0	0.00	18.10	5	3,390	0.15%
2022/09/06	3	18.32	0	0.00	18.25	3	3,390	0.09%
2022/09/05	0	0.00	1	18.80	18.65	-1	3,227	-0.03%
2022/09/02	3	19.00	0	0.00	18.80	3	3,239	0.09%
2022/09/01	0	0.00	25	19.46	19.30	-25	3,260	-0.77%
2022/08/30	1	19.75	0	0.00	19.75	1	3,418	0.03%
2022/08/29	2	19.78	0	0.00	19.75	2	3,462	0.06%
2022/08/26	1	20.40	0	0.00	20.45	1	3,665	0.03%
2022/08/25	0	0.00	0.6	20.35	20.20	-0.6	3,735	-0.02%
2022/08/24	2	20.50	2	20.20	20.20	0	3,797	0.00%
2022/08/23	0	0.00	3	20.40	20.40	-3	3,882	-0.08%
2022/08/18	25	21.60	0	0.00	21.60	25	4,197	0.60%
2022/08/15	0	0.00	1	20.80	21.40	-1	5,704	-0.02%
2022/08/03	0	0.00	1	21.15	20.70	-1	6,153	-0.02%
2022/08/01	1	20.90	0	0.00	21.45	1	6,823	0.01%
2022/07/28	0	0.00	2	20.90	21.00	-2	6,925	-0.03%
2022/07/26	0	0.00	2	20.60	20.55	-2	7,094	-0.03%
2022/07/22	2	21.35	3	21.50	21.30	-1	7,252	-0.01%
2022/07/21	4	21.31	0	0.00	21.45	4	7,275	0.05%
2022/07/20	0	0.00	3	20.75	20.55	-3	7,172	-0.04%
2022/07/19	3	20.82	0	0.00	20.75	3	7,213	0.04%
2022/07/12	1	19.75	0	0.00	19.50	1	8,568	0.01%
2022/07/11	2	20.75	0	0.00	20.75	2	8,775	0.02%
2022/07/01	0	0.00	2	19.13	18.35	-2	8,597	-0.02%
2022/06/30	2	20.75	0	0.00	20.35	2	8,528	0.02%
2022/06/29	0	0.00	2	21.30	21.15	-2	8,509	-0.02%
2022/06/28	2	22.25	0	0.00	22.05	2	8,488	0.02%
2022/06/27	2	22.33	1	22.20	22.65	1	8,445	0.01%
2022/06/22	1	21.80	0	0.00	21.15	1	8,286	0.01%
2022/06/21	0	0.00	2	22.30	22.60	-2	8,228	-0.02%
2022/06/20	1	22.50	0	0.00	21.85	1	8,209	0.01%
2022/06/14	2	25.70	0	0.00	26.20	2	8,101	0.02%
2022/06/13	3	26.30	1	26.60	26.20	2	8,125	0.02%
2022/06/09	9	27.23	0	0.00	27.25	9	8,272	0.11%
2022/06/08	0	0.00	1	28.50	28.20	-1	8,387	-0.01%
2022/06/06	38	28.67	37	28.20	27.85	1	9,080	0.01%
2022/06/02	0	0.00	1	27.90	28.10	-1	8,915	-0.01%
2022/06/01	5	28.00	5	28.06	27.80	0	8,917	0.00%
2022/05/31	1	28.25	1	27.70	27.60	0	8,966	0.00%
2022/05/30	0	0.00	3	27.78	27.85	-3	8,944	-0.03%
2022/05/27	0	0.00	1	27.80	27.95	-1	8,946	-0.01%
2022/05/26	2	27.73	0	0.00	27.55	2	8,873	0.02%
2022/05/25	17	28.81	13	28.17	28.10	4	8,844	0.05%
2022/05/24	17	29.28	11	28.46	27.95	6	8,682	0.07%
2022/05/23	3	27.77	15.2	28.70	29.20	-12.2	8,198	-0.15%
2022/05/20	12	26.50	0	0.00	26.55	12	7,780	0.15%
2022/05/19	1	26.55	34	26.34	26.50	-33	8,350	-0.40%
2022/05/16	35	27.81	1	27.20	27.85	34	8,537	0.40%
2022/05/13	0	0.00	20	28.20	27.90	-20	8,370	-0.24%
2022/05/12	12	26.95	2	27.70	26.40	10	8,236	0.12%
2022/05/11	1	27.65	1	27.75	27.60	0	8,146	0.00%
2022/05/10	12	28.40	20	28.22	28.30	-8	8,051	-0.10%
2022/05/09	4	27.85	5	27.71	27.50	-1	7,716	-0.01%
2022/05/06	1	26.95	7	27.24	27.25	-6	7,472	-0.08%
2022/05/05	7	27.01	1	26.85	26.85	6	7,419	0.08%
2022/05/04	3	27.20	11	26.87	26.65	-8	7,360	-0.11%
2022/05/03	4	26.24	1	26.20	26.25	3	7,223	0.04%
2022/04/29	3	26.52	4	26.79	26.60	-1	7,176	-0.01%
2022/04/28	1	25.65	1	25.80	25.40	0	7,045	0.00%
2022/04/27	2	25.50	2	25.65	25.70	0	7,001	0.00%
2022/04/26	3	25.52	6	25.48	25.25	-3	6,929	-0.04%
2022/04/25	14	26.43	21	26.32	26.15	-7	6,858	-0.10%
2022/04/22	30	27.51	25	27.80	27.90	5	6,767	0.07%
2022/04/21	18	27.95	5	27.84	27.50	13	6,514	0.20%
2022/04/20	24	27.64	39	27.66	27.25	-15	6,020	-0.25%
2022/04/19	1	26.50	1	26.85	26.00	0	5,455	0.00%
2022/04/18	11	26.29	10	25.82	26.00	1	5,365	0.02%
2022/04/15	5	26.96	6	26.56	26.65	-1	5,301	-0.02%
2022/04/13	0	0.00	1	25.20	25.20	-1	5,070	-0.02%
2022/04/12	1	24.60	1	24.75	24.65	0	5,074	0.00%
2022/04/07	0	0.00	1	25.10	24.70	-1	5,089	-0.02%
2022/04/01	3	25.22	33	25.24	25.45	-30	5,125	-0.59%
2022/03/31	0	0.00	2	25.00	25.00	-2	5,132	-0.04%
2022/03/30	2	25.33	1	25.60	25.30	1	5,144	0.02%
2022/03/25	3	25.13	0	0.00	25.10	3	5,252	0.06%
2022/03/22	1	25.80	1	25.70	25.70	0	5,475	0.00%
2022/03/21	1	25.90	1	26.10	26.00	0	5,524	0.00%
2022/03/18	1	26.05	1	26.25	25.85	0	5,585	0.00%
2022/03/17	0	0.00	9	26.10	26.25	-9	5,616	-0.16%
2022/03/16	3	25.98	1	26.80	25.75	2	5,666	0.04%
2022/03/15	2	27.15	14	26.58	26.40	-12	5,739	-0.21%
2022/03/14	28	28.01	21	28.04	27.40	7	6,009	0.12%
2022/03/11	48	27.64	52	27.74	27.75	-4	6,107	-0.07%
2022/03/10	108	28.14	95	27.54	27.45	13	6,342	0.20%	大買/
2022/03/09	1	25.25	2	26.25	26.85	-1	6,248	-0.02%
2022/03/08	3	25.85	4	24.79	24.45	-1	6,561	-0.02%
2022/03/07	4	26.65	11	26.35	26.15	-7	6,698	-0.10%
2022/03/04	6	27.00	1	27.40	26.80	5	6,676	0.07%
2022/03/03	9	26.98	2	27.10	26.90	7	6,587	0.11%
2022/03/02	11	27.18	4	27.10	26.65	7	6,562	0.11%
2022/03/01	1	26.60	0	0.00	26.75	1	6,521	0.02%
2022/02/25	28	26.79	2	27.18	26.45	26	6,516	0.40%
2022/02/24	7	26.89	11	26.52	25.95	-4	6,378	-0.06%
2022/02/23	10	26.98	6	26.95	26.80	4	6,187	0.06%
2022/02/22	10	26.98	16	25.89	25.55	-6	5,976	-0.10%
2022/02/21	28	28.30	15	28.24	27.10	13	5,867	0.22%
2022/02/18	14	26.49	10	26.96	27.40	4	5,266	0.08%
2022/02/15	0	0.00	1	24.75	24.60	-1	5,092	-0.02%
2022/02/14	2	24.75	1	24.80	24.15	1	5,127	0.02%
2022/02/09	0	0.00	7	24.45	24.75	-7	5,303	-0.13%
2022/02/08	11	24.68	3	24.33	24.60	8	5,335	0.15%
2022/02/07	13	23.54	6	24.13	24.25	7	5,404	0.13%
2022/01/19	1	24.05	0	0.00	23.90	1	6,149	0.02%
2022/01/18	1	24.30	1	24.35	24.20	0	6,226	0.00%
2022/01/17	0	0.00	5	24.25	24.30	-5	6,337	-0.08%
2022/01/12	0	0.00	2	24.55	24.45	-2	6,557	-0.03%
2022/01/05	0	0.00	1	26.05	26.00	-1	6,984	-0.01%
2022/01/03	2	26.00	0	0.00	26.00	2	7,288	0.03%
2021/12/29	2	26.90	0	0.00	26.60	2	7,571	0.03%
2021/12/28	1	27.15	0	0.00	26.55	1	7,705	0.01%
2021/12/27	0	0.00	1	26.85	26.55	-1	7,914	-0.01%
2021/12/24	4	27.00	0	0.00	26.85	4	8,147	0.05%
2021/12/23	0	0.00	4	27.05	27.05	-4	8,444	-0.05%
2021/12/22	0	0.00	1	27.20	27.20	-1	8,728	-0.01%
2021/12/21	10	27.77	10	27.76	27.70	0	8,795	0.00%
2021/12/17	2	28.18	8	28.08	27.30	-6	9,031	-0.07%
2021/12/16	3	27.10	0	0.00	27.00	3	9,003	0.03%
2021/12/15	2	27.20	2	27.38	27.45	0	9,032	0.00%
2021/12/13	4	27.48	4	27.68	27.55	0	9,190	0.00%
2021/12/10	1	27.75	1	28.00	27.70	0	9,365	0.00%
2021/12/09	13	28.72	2	27.75	28.55	11	9,744	0.11%
2021/12/08	20	29.94	9	29.33	28.70	11	10,493	0.10%
2021/12/07	4	28.51	23	27.96	28.60	-19	10,467	-0.18%
2021/12/06	11	28.55	8	28.83	28.05	3	10,500	0.03%
2021/12/03	27	27.87	7	27.24	27.85	20	10,798	0.19%
2021/12/02	11	26.65	25	26.97	27.70	-14	11,084	-0.13%
2021/12/01	2	25.60	4	25.29	25.20	-2	10,766	-0.02%
2021/11/30	4	24.63	3	25.30	25.15	1	10,804	0.01%
2021/11/29	5	23.84	5	23.95	23.95	0	11,090	0.00%
2021/11/26	1	24.00	0	0.00	24.00	1	11,341	0.01%
2021/11/25	2	25.45	2	25.10	25.10	0	11,937	0.00%
2021/11/24	2	24.80	13	25.12	25.10	-11	12,170	-0.09%
2021/11/23	0	0.00	7	24.66	24.60	-7	12,260	-0.06%
2021/11/22	3	24.40	5	24.55	24.55	-2	12,503	-0.02%
2021/11/19	5	24.64	0	0.00	24.10	5	12,922	0.04%
2021/11/18	3	24.25	3.1	24.60	24.65	-0.1	14,116	0.00%
2021/11/17	4.1	24.50	0	0.00	24.40	4.1	14,350	0.03%
2021/11/16	2	25.20	1	25.50	25.20	1	14,757	0.01%
2021/11/15	3	24.50	0	0.00	24.55	3	15,150	0.02%
2021/11/12	2	24.45	2	24.55	24.55	0	15,423	0.00%
2021/11/11	6	25.10	0	0.00	24.15	6	15,475	0.04%
2021/11/10	0	0.00	3	25.00	25.00	-3	15,496	-0.02%
2021/11/09	1	25.70	2.2	25.50	25.25	-1.2	15,539	-0.01%
2021/11/08	1	25.59	1	25.10	25.60	0	15,507	0.00%
2021/11/05	4	24.95	4	24.63	24.70	0	15,570	0.00%
2021/11/04	4	25.88	3	24.90	24.95	1	15,748	0.01%
2021/11/03	6.3	25.40	5	25.38	25.00	1.3	16,000	0.01%
2021/11/02	2	24.58	3	24.38	24.10	-1	16,119	-0.01%
2021/11/01	1	23.80	1	24.30	23.85	0	16,160	0.00%
2021/10/29	8	24.24	5	23.32	24.00	3	16,394	0.02%
2021/10/28	2	23.53	3	23.73	23.15	-1	16,348	-0.01%
2021/10/27	1	23.30	2	23.20	23.10	-1	16,437	-0.01%
2021/10/26	5	24.22	5.2	24.49	24.15	-0.2	16,674	0.00%
2021/10/25	4	24.71	4	24.05	24.55	0	17,640	0.00%
2021/10/22	4	24.05	5	24.84	23.90	-1	18,384	-0.01%
2021/10/20	2	25.60	8	25.10	25.05	-6	18,885	-0.03%
2021/10/19	0	0.00	1	25.85	25.30	-1	19,323	-0.01%
2021/10/18	4	25.20	2	24.80	25.60	2	19,533	0.01%
2021/10/15	2	26.60	5	27.10	26.60	-3	19,614	-0.02%
2021/10/14	2	27.00	2	27.13	26.95	0	19,720	0.00%
2021/10/13	8	27.86	9	27.52	26.90	-1	19,826	-0.01%
2021/10/12	4	27.58	12	27.14	27.15	-8	20,621	-0.04%
2021/10/08	24	29.29	17	29.22	29.05	7	21,043	0.03%
2021/10/07	12	28.55	8	28.94	28.75	4	21,240	0.02%
2021/10/06	8	27.24	10	27.41	26.85	-2	21,310	-0.01%
2021/10/05	9	27.38	7	27.86	28.05	2	21,796	0.01%
2021/10/04	2	28.33	1	29.25	27.40	1	22,851	0.00%
2021/10/01	10	30.56	1	30.55	29.45	9	23,762	0.04%
2021/09/30	8	32.53	14.2	32.45	32.30	-6.2	23,665	-0.03%
2021/09/29	35	31.74	33	31.06	30.70	2	23,390	0.01%
2021/09/28	4	31.40	2	30.90	30.90	2	23,142	0.01%
2021/09/27	4	32.20	4	32.03	32.15	0	23,091	0.00%
2021/09/24	7	32.25	9	32.19	31.80	-2	23,066	-0.01%
2021/09/23	16	32.02	16	31.45	31.25	0	22,904	0.00%
2021/09/22	4	31.43	1	30.85	30.80	3	22,879	0.01%
2021/09/17	3	32.07	10	32.08	31.90	-7	22,903	-0.03%
2021/09/16	8	32.19	6	32.35	31.55	2	22,926	0.01%
2021/09/15	1	33.10	9	32.89	32.90	-8	23,064	-0.03%
2021/09/14	41	34.38	41	34.57	33.25	0	22,983	0.00%
2021/09/13	55	34.95	58.1	34.45	34.00	-3.1	22,752	-0.01%
2021/09/10	6	33.05	10	33.32	32.90	-4	21,908	-0.02%
2021/09/09	32	33.04	18	32.71	33.20	14	21,731	0.06%
2021/09/08	31	32.83	21	33.04	33.50	10	23,027	0.04%
2021/09/07	49	32.54	39	32.77	33.00	10	23,003	0.04%
2021/09/06	4	31.63	1	32.60	30.45	3	23,214	0.01%
2021/09/03	3	32.68	5	32.68	32.50	-2	24,103	-0.01%
2021/09/02	17	32.29	22	32.75	32.35	-5	24,588	-0.02%
2021/09/01	47	32.71	42	31.95	32.15	5	25,642	0.02%
2021/08/31	13	33.45	29	33.59	33.70	-16	25,473	-0.06%
2021/08/30	12	33.10	11	33.59	32.25	1	24,929	0.00%
2021/08/27	2	32.03	7	31.96	31.60	-5	24,753	-0.02%
2021/08/26	25	33.15	15	33.14	32.90	10	24,819	0.04%
2021/08/25	15	32.76	24	32.75	33.00	-9	24,933	-0.04%
2021/08/24	29	34.91	52	34.64	33.05	-23	24,684	-0.09%
2021/08/23	12	32.91	13	32.33	33.05	-1	23,856	0.00%
2021/08/20	24	28.90	42	29.28	30.05	-18	23,897	-0.08%
2021/08/19	88	29.11	68.2	28.23	27.35	19.8	23,541	0.08%
2021/08/18	3	26.43	8	27.15	27.85	-5	23,196	-0.02%
2021/08/17	3	26.02	2	26.35	25.35	1	23,060	0.00%
2021/08/16	1	26.50	2	28.20	26.50	-1	23,221	0.00%
2021/08/13	17	29.27	14	29.04	28.50	3	23,251	0.01%
2021/08/12	0	0.00	7	29.50	29.20	-7	23,335	-0.03%
2021/08/11	11	28.98	6	28.88	28.90	5	23,456	0.02%
2021/08/10	13.2	30.67	13	30.28	29.85	0.2	23,446	0.00%
2021/08/09	29	30.99	22	31.00	30.15	7	23,309	0.03%
2021/08/06	20.1	30.16	19	30.63	29.45	1.1	23,042	0.00%
2021/08/05	19	29.48	9.2	29.22	28.95	9.8	22,776	0.04%
2021/08/04	6	28.94	2	28.90	28.90	4	22,761	0.02%
2021/08/03	8	30.94	7	30.86	30.05	1	23,116	0.00%
2021/08/02	16	30.89	18	31.01	30.50	-2	23,529	-0.01%
2021/07/30	25	31.88	16	31.32	31.00	9	23,436	0.04%
2021/07/29	34	32.24	25	32.71	32.45	9	23,153	0.04%
2021/07/28	34	30.28	35	30.69	31.35	-1	22,183	0.00%
2021/07/27	14	29.47	12	30.29	28.50	2	21,414	0.01%
2021/07/26	23	30.69	5	31.38	30.25	18	21,253	0.08%
2021/07/23	13	30.21	18	31.17	31.90	-5	20,960	-0.02%
2021/07/22	3	29.03	8	28.85	29.00	-5	20,555	-0.02%
2021/07/21	6	31.23	1	33.45	29.80	5	20,412	0.02%
2021/07/20	2	31.93	10	32.30	32.05	-8	20,319	-0.04%
2021/07/19	17	34.96	9	34.45	33.80	8	20,362	0.04%
2021/07/16	66	36.26	41	35.98	34.80	25	20,887	0.12%
2021/07/15	23	34.46	39	34.93	35.25	-16	20,726	-0.08%
2021/07/14	7	33.31	18.3	32.36	32.05	-11.3	21,201	-0.05%
2021/07/13	45	37.82	24	36.52	35.60	21	21,217	0.10%
2021/07/12	54	41.32	54	41.58	39.55	0	21,293	0.00%
2021/07/09	74	41.82	28	42.58	40.00	46	20,811	0.22%
2021/07/08	19	39.39	22	40.12	41.35	-3	19,922	-0.02%
2021/07/07	1	36.95	0	0.00	37.60	1	19,305	0.01%
2021/07/06	0	0.00	3	34.87	35.05	-3	19,262	-0.02%
2021/07/05	0	0.00	2	32.75	33.30	-2	19,297	-0.01%
2021/07/02	2	35.48	0.2	35.60	35.40	1.8	19,326	0.01%
2021/07/01	2.3	37.01	11	39.73	37.85	-8.7	19,436	-0.04%
2021/06/30	9	36.18	6	35.45	36.40	3	19,444	0.02%
2021/06/29	3	34.60	8	36.75	35.00	-5	19,439	-0.03%
2021/06/28	11	35.85	2	34.65	36.30	9	19,411	0.05%
2021/06/25	4	33.16	14	33.14	33.00	-10	19,369	-0.05%
2021/06/24	11	36.88	5	34.29	34.55	6	19,282	0.03%
2021/06/23	15.1	37.15	2	37.15	37.15	13.1	19,153	0.07%
2021/06/22	5	41.25	4	41.00	41.25	1	19,160	0.01%
2021/06/21	5	37.50	0	0.00	37.50	5	19,106	0.03%
2021/06/18	1	32.58	4	33.95	34.10	-3	19,389	-0.02%
2021/06/17	41	30.56	36	30.77	31.00	5	19,871	0.03%
2021/06/16	14	27.87	5	28.13	28.20	9	19,013	0.05%
2021/06/15	29	24.68	77	25.56	25.65	-48	18,641	-0.26%
2021/06/11	63	21.98	32	22.95	23.35	31	17,675	0.18%
2021/06/09	58	21.83	87	22.17	22.35	-29	16,546	-0.18%
2021/06/08	25	19.82	18	20.27	20.35	7	15,158	0.05%
2021/06/07	4	18.14	0	0.00	18.50	4	15,091	0.03%
2021/06/04	0	0.00	1	19.70	19.05	-1	15,005	-0.01%
2021/06/03	13	20.33	5	20.29	19.95	8	14,947	0.05%
2021/06/02	4	20.43	26	20.65	20.30	-22	14,969	-0.15%
2021/06/01	17	19.61	31	19.38	19.70	-14	14,676	-0.10%
2021/05/31	37	19.17	10	19.46	18.45	27	14,507	0.19%
2021/05/28	2	18.10	22	18.03	18.85	-20	14,133	-0.14%
2021/05/27	2	17.58	1.3	17.28	17.15	0.8	13,891	0.01%
2021/05/26	2	17.63	3	17.50	17.10	-1	13,821	-0.01%
2021/05/25	12	17.30	3	16.85	16.95	9	13,716	0.07%
2021/05/24	8	17.49	7	17.75	17.15	1	13,648	0.01%
2021/05/21	19	16.69	4	16.46	16.95	15	13,423	0.11%
2021/05/20	18	16.67	21	16.20	15.80	-3	13,378	-0.02%
2021/05/19	19	16.76	20	16.70	16.95	-1	13,339	-0.01%
2021/05/18	11	15.95	1	15.50	15.95	10	13,434	0.07%
2021/05/17	0.2	14.50	18	14.50	14.50	-17.8	13,322	-0.13%
2021/05/14	1	16.10	0	0.00	16.10	1	13,232	0.01%
2021/05/13	5	18.34	11	18.03	17.85	-6	13,086	-0.05%
2021/05/12	6	19.87	0	0.00	19.80	6	12,976	0.05%
2021/05/11	60.1	22.75	45	23.40	21.95	15.1	12,889	0.12%
2021/05/10	72	22.64	27	22.63	23.25	45	12,250	0.37%
2021/05/05	0	0.00	7	20.23	19.50	-7	11,686	-0.06%
2021/05/04	10	20.00	0	0.00	19.10	10	11,642	0.09%
2021/05/03	8	21.40	2.1	21.97	21.20	5.9	11,680	0.05%
2021/04/29	0.1	20.75	1	20.40	20.80	-0.9	11,594	-0.01%
2021/04/28	1	20.00	0	0.00	20.10	1	11,590	0.01%
2021/04/27	3	21.70	0	0.00	21.60	3	11,524	0.03%
2021/04/26	2	21.50	0	0.00	22.00	2	11,446	0.02%
2021/04/23	2	20.15	12	20.05	20.00	-10	11,367	-0.09%
2021/04/22	18	22.41	5	21.88	21.65	13	11,256	0.12%
2021/04/21	24	20.32	15	20.13	20.90	9	10,628	0.08%
2021/04/20	28	18.53	45	18.68	19.00	-17	9,946	-0.17%
2021/04/19	1	16.85	71	16.97	17.30	-70	9,070	-0.77%
2021/04/16	72	15.23	4	15.44	15.75	68	8,838	0.77%
2021/04/15	1	14.40	11	14.73	14.50	-10	8,600	-0.12%
2021/04/14	9	14.99	4	14.64	14.70	5	8,690	0.06%
2021/04/13	4	14.45	42	14.69	14.40	-38	8,508	-0.45%
2021/04/12	9	14.04	10	14.23	13.90	-1	8,109	-0.01%
2021/04/09	3	13.70	0	0.00	13.55	3	8,374	0.04%
2021/04/07	0	0.00	14	14.18	14.15	-14	8,794	-0.16%
2021/04/06	4	13.98	0	0.00	13.85	4	9,491	0.04%
2021/03/31	12	13.67	4	13.75	13.65	8	9,882	0.08%
2021/03/30	5	13.53	4	13.55	13.35	1	9,883	0.01%
2021/03/29	1	14.00	24	14.20	13.70	-23	9,934	-0.23%
2021/03/26	24	13.82	8	13.76	13.75	16	10,262	0.16%
2021/03/25	15	13.52	2	13.55	13.10	13	10,504	0.12%
2021/03/24	5	13.67	5	13.76	13.55	0	10,669	0.00%
2021/03/23	1	14.50	4	15.38	14.20	-3	10,514	-0.03%
2021/03/22	70	15.41	55	15.29	15.75	15	10,228	0.15%
2021/03/19	37	14.64	76	14.23	14.65	-39	9,699	-0.40%
2021/03/18	77	13.46	29.8	13.16	13.50	47.2	9,048	0.52%
2021/03/17	15	12.89	0	0.00	12.70	15	8,743	0.17%
2021/03/16	33.2	13.15	46	13.52	13.00	-12.8	8,728	-0.15%
2021/03/15	38	12.34	4	12.70	12.75	34	8,641	0.39%
2021/03/08	0	0.00	1	11.95	11.60	-1	8,463	-0.01%
2021/03/05	0	0.00	25	11.75	11.60	-25	8,269	-0.30%
2021/03/04	0	0.00	5	11.55	11.40	-5	8,234	-0.06%
2021/03/02	0	0.00	14	11.97	11.15	-14	8,344	-0.17%
2021/02/26	30	11.82	20	11.73	11.80	10	8,292	0.12%
2021/02/25	0	0.00	20	11.70	11.65	-20	8,257	-0.24%
2021/02/24	0	0.00	20	11.85	11.65	-20	8,230	-0.24%
2021/02/23	0	0.00	18	11.65	11.60	-18	8,123	-0.22%
2021/02/22	0	0.00	50	11.71	11.65	-50	8,071	-0.62%
2021/02/19	12	11.68	6	11.53	11.45	6	7,984	0.08%
2021/02/18	36	11.78	19.1	11.58	11.90	16.9	7,847	0.21%
2021/02/17	0	0.00	20	10.68	10.85	-20	7,553	-0.26%
2021/02/03	0	0.00	43	10.61	10.30	-43	7,537	-0.57%
2021/02/02	85	10.66	12	10.70	10.60	73	7,534	0.97%
2021/01/25	0	0.00	30	10.99	10.80	-30	7,463	-0.40%
2021/01/22	0	0.00	30	10.39	10.35	-30	7,344	-0.41%
2021/01/21	32	10.48	2	10.40	10.15	30	7,313	0.41%
2021/01/20	0	0.00	22	10.40	10.05	-22	7,299	-0.30%
2021/01/19	12	11.23	0	0.00	10.55	12	7,286	0.16%
2021/01/18	0	0.00	11	10.28	10.80	-11	7,347	-0.15%
2021/01/15	51	11.46	0	0.00	10.95	51	7,293	0.70%
2021/01/14	9	11.78	59	11.88	11.90	-50	7,184	-0.70%
2021/01/13	2	11.60	0	0.00	11.25	2	7,071	0.03%
2021/01/12	24	11.47	24	11.70	11.35	0	7,020	0.00%
2021/01/11	94	12.15	90	12.13	12.15	4	6,897	0.06%
2021/01/08	115	11.72	14	11.83	11.75	101	6,696	1.51%	大買/鉅額交易
2021/01/07	40	11.53	6	11.58	11.55	34	6,585	0.52%
2021/01/06	1	12.45	0	0.00	12.10	1	6,394	0.02%
2021/01/05	1	12.75	3	12.83	12.75	-2	6,268	-0.03%
2021/01/04	9	13.63	36	13.54	13.35	-27	6,143	-0.44%
2020/12/31	38	13.17	7	13.31	13.00	31	5,767	0.54%
2020/12/30	4	12.59	16	12.78	12.85	-12	5,449	-0.22%
2020/12/29	70	13.12	30	13.20	13.30	40	5,219	0.77%
2020/12/28	2	11.70	22	11.83	12.30	-20	4,386	-0.46%
2020/12/25	53	10.73	73	10.77	11.20	-20	4,162	-0.48%
2020/12/24	2	10.15	5	10.40	10.20	-3	3,836	-0.08%
2020/12/23	1	9.90	5	10.10	10.00	-4	3,806	-0.11%
2020/12/22	55	10.48	18	10.76	9.90	37	3,715	1.00%
2020/12/21	6	10.14	20	10.45	10.55	-14	3,294	-0.42%
2020/12/18	27	9.48	41	9.52	9.61	-14	2,919	-0.48%
2020/12/16	16	9.02	6	9.10	9.06	10	2,590	0.39%
2020/12/15	12	9.31	0	0.00	8.91	12	2,547	0.47%
2020/12/10	0	0.00	2	9.05	8.95	-2	2,361	-0.08%
2020/12/09	41	9.06	33	9.38	9.22	8	2,294	0.35%
2020/12/08	38	8.61	37	8.67	8.81	1	2,102	0.05%
2020/12/04	0	0.00	3	8.39	8.38	-3	1,947	-0.15%
2020/12/01	0	0.00	2	8.48	8.45	-2	2,169	-0.09%
2020/11/30	2	8.54	0	0.00	8.50	2	2,157	0.09%
2020/11/27	2	8.48	2	8.41	8.34	0	2,114	0.00%
2020/11/26	5	8.27	7.1	8.46	8.45	-2.1	2,110	-0.10%
2020/11/25	2	8.15	0	0.00	8.16	2	2,164	0.09%
2020/11/23	0	0.00	1	8.05	8.08	-1	2,306	-0.04%
2020/11/20	1	7.93	0	0.00	7.95	1	2,524	0.04%
2020/11/18	0	0.00	1	8.01	7.99	-1	2,575	-0.04%
2020/11/13	0	0.00	2	8.01	7.96	-2	2,611	-0.08%
2020/11/03	2	8.17	0	0.00	8.19	2	2,788	0.07%
2020/10/27	1	8.02	0	0.00	8.02	1	2,602	0.04%
2020/09/29	0	0.00	1	7.76	7.73	-1	2,240	-0.04%
2020/09/28	0	0.00	2	7.94	7.89	-2	2,235	-0.09%
2020/09/23	0	0.00	6	7.64	7.63	-6	2,133	-0.28%
2020/09/17	0	0.00	1	7.95	7.91	-1	2,134	-0.05%
2020/09/15	0	0.00	1	8.01	8.01	-1	2,152	-0.05%
2020/09/14	0	0.00	4	8.06	8.07	-4	2,161	-0.19%
2020/09/10	5	8.33	27	8.42	8.15	-22	2,104	-1.05%
2020/09/09	5	8.50	0	0.00	8.43	5	2,059	0.24%
2020/09/08	0	0.00	4	8.46	8.37	-4	2,006	-0.20%
2020/09/07	6	8.40	9	8.39	8.55	-3	1,935	-0.15%
2020/09/03	0	0.00	30	8.09	8.20	-30	1,714	-1.75%
2020/09/02	7	8.07	0	0.00	8.12	7	1,684	0.42%
2020/09/01	27	8.54	0	0.00	8.18	27	1,653	1.63%
2020/08/31	33	8.50	5	8.50	8.40	28	1,582	1.77%
2020/08/26	6	7.93	1	7.99	8.06	5	1,234	0.41%
2020/08/21	1	7.25	0	0.00	7.25	1	937	0.11%
2020/08/17	3	7.59	0	0.00	7.82	3	806	0.37%
2020/08/13	1	6.93	0	0.00	6.97	1	609	0.16%
2020/06/23	0	0.00	20	6.94	7.25	-20	441	-4.53%
2020/06/18	22	6.48	0	0.00	6.64	22	378	5.81%
2020/03/31	0	0.00	29	4.94	4.98	-29	304	-9.52%
2020/03/23	0	0.00	5	4.88	4.89	-5	275	-1.82%
2020/03/11	10	6.24	0	0.00	6.25	10	210	4.75%
2020/03/09	0	0.00	6	6.22	6.19	-6	204	-2.94%
2020/02/05	0	0.00	24	6.24	6.26	-24	179	-13.38%
2020/02/04	0	0.00	7	6.25	6.23	-7	177	-3.94%
2019/12/10	0	0.00	1	7.13	7.14	-1	163	-0.61%
2019/12/06	0	0.00	1	7.15	7.15	-1	167	-0.60%
2019/11/18	4	7.23	0	0.00	7.23	4	192	2.08%
2019/11/11	0	0.00	2	7.30	7.27	-2	207	-0.97%
2019/10/22	12	7.58	0	0.00	7.57	12	271	4.42%
2019/10/03	0	0.00	50	7.54	7.57	-50	626	-7.99%
2019/09/16	0	0.00	79	7.68	7.72	-79	664	-11.89%
2019/08/22	0	0.00	71	7.65	7.65	-71	630	-11.27%
2019/08/19	0	0.00	40	7.70	7.65	-40	633	-6.31%
2019/08/16	0	0.00	7	7.65	7.65	-7	632	-1.11%
2019/08/15	0	0.00	40	7.54	7.54	-40	635	-6.30%
2019/08/13	0	0.00	1	7.64	7.61	-1	637	-0.16%
2019/08/05	10	7.66	0	0.00	7.61	10	667	1.50%
2019/08/02	20	7.68	0	0.00	7.66	20	680	2.94%
2019/07/31	25	7.91	0	0.00	7.92	25	690	3.62%
2019/07/30	55	8.02	1	8.04	7.94	54	696	7.75%
2019/07/29	40	8.15	0	0.00	8.13	40	701	5.70%
2019/07/26	76	8.17	0	0.00	8.12	76	761	9.98%
2019/07/24	57	8.26	0	0.00	8.18	57	840	6.79%
2019/07/22	1	8.22	0	0.00	8.45	1	813	0.12%
2019/07/18	0	0.00	2	8.27	8.24	-2	717	-0.28%
2019/07/16	0	0.00	3	7.85	7.83	-3	579	-0.52%
2019/07/11	50	7.75	0	0.00	7.73	50	595	8.40%
2019/06/28	0	0.00	2	7.55	7.52	-2	525	-0.38%
2019/06/06	2	7.55	0	0.00	7.53	2	603	0.33%
2019/05/13	0	0.00	8	7.60	7.64	-8	729	-1.10%
2019/05/02	8	8.14	0	0.00	8.70	8	608	1.31%
2019/03/12	1	8.10	0	0.00	8.03	1	1,599	0.06%
2019/03/04	0	0.00	4	8.16	8.21	-4	1,790	-0.22%
2019/02/27	0	0.00	2	8.00	8.00	-2	1,776	-0.11%
2019/02/15	0	0.00	10	7.68	7.66	-10	1,923	-0.52%
2019/02/11	0	0.00	5	7.65	7.68	-5	1,923	-0.26%
2019/01/18	2	7.68	0	0.00	7.65	2	1,905	0.10%
2019/01/07	0.4	8.03	0	0.00	8.03	0.4	1,956	0.02%
2018/12/26	0	0.00	3	8.03	7.99	-3	1,965	-0.15%
2018/12/25	1	8.05	0	0.00	8.05	1	1,959	0.05%
2018/12/24	1	8.20	1	8.40	8.31	0	1,945	0.00%
2018/12/20	1	8.85	0	0.00	8.74	1	1,905	0.05%
2018/12/18	2	9.20	0	0.00	9.17	2	1,861	0.11%
2018/12/17	4	9.65	0	0.00	9.23	4	1,828	0.22%
2018/12/14	2	9.07	0	0.00	9.00	2	1,689	0.12%
2018/12/13	13	9.41	22	9.58	9.35	-9	1,640	-0.55%
2018/12/12	13	9.24	0	0.00	9.20	13	1,445	0.90%
2018/12/11	6.4	9.30	0	0.00	9.13	6.4	1,367	0.47%
2018/12/10	1	9.18	0	0.00	9.12	1	1,272	0.08%
2018/12/07	0	0.00	4	9.04	9.40	-4	1,201	-0.33%
2018/12/05	0	0.00	7	8.98	8.72	-7	1,032	-0.68%
2018/12/04	1	8.67	10	8.59	8.70	-9	930	-0.97%
2018/12/03	1	8.05	0	0.00	8.14	1	813	0.12%
2018/11/27	1	7.43	0	0.00	7.46	1	728	0.14%
2018/11/22	3	7.71	0	0.00	7.61	3	717	0.42%
2018/11/21	0	0.00	12	8.01	8.00	-12	680	-1.76%
2018/11/19	0	0.00	2	7.26	7.30	-2	586	-0.34%
2018/11/15	0	0.00	21	7.34	7.22	-21	611	-3.44%
2018/11/08	1	7.08	0	0.00	7.08	1	665	0.15%
2018/10/31	21	6.86	0	0.00	6.89	21	889	2.36%
2018/10/16	2	7.56	0	0.00	7.40	2	1,173	0.17%
2018/10/11	2	6.83	0	0.00	6.61	2	1,130	0.18%
2018/10/05	1	7.17	0	0.00	7.12	1	1,125	0.09%
2018/10/04	2.1	7.42	0	0.00	7.35	2.1	1,120	0.18%
2018/09/28	1	7.32	0	0.00	7.35	1	1,168	0.09%
2018/09/25	1	7.28	0	0.00	7.31	1	1,210	0.08%
2018/09/18	1	7.35	0	0.00	7.32	1	1,279	0.08%
2018/09/10	10.4	7.32	0	0.00	7.33	10.4	1,992	0.52%
2018/09/07	1	7.65	0	0.00	7.71	1	2,164	0.05%
2018/09/06	0	0.00	0.6	7.63	7.65	-0.6	2,240	-0.03%
2018/09/05	1	7.97	0	0.00	7.98	1	2,394	0.04%
2018/08/31	9	8.40	0	0.00	8.50	9	2,486	0.36%
2018/08/30	1	8.48	15	8.47	8.49	-14	2,485	-0.56%
2018/08/29	0.2	8.53	0	0.00	8.54	0.2	2,488	0.01%
2018/08/22	0	0.00	1	9.07	8.99	-1	2,514	-0.04%
2018/08/13	3	7.25	25	7.22	7.23	-22	2,608	-0.84%
2018/08/07	2	8.15	0	0.00	8.14	2	2,597	0.08%
2018/08/06	20	8.28	11	8.05	8.25	9	2,547	0.35%
2018/07/19	50	7.96	51	7.88	7.78	-1	3,185	-0.03%
2018/07/18	2	7.53	0	0.00	7.75	2	3,106	0.06%
2018/07/17	11	7.68	10	7.76	7.76	1	3,073	0.03%
2018/07/09	10	7.00	0	0.00	6.99	10	2,986	0.33%
2018/07/04	17	6.95	0	0.00	6.95	17	2,984	0.57%
2018/07/03	1	7.05	169	6.89	6.75	-168	2,976	-5.64%	大賣/鉅額交易
2018/07/02	10	7.20	0	0.00	7.05	10	2,957	0.34%
2018/06/27	2	7.25	0	0.00	7.15	2	2,927	0.07%
2018/06/22	1	7.36	0	0.00	7.50	1	2,900	0.03%
2018/06/21	6	7.75	0	0.00	7.63	6	2,881	0.21%
2018/06/20	2	7.73	0	0.00	7.70	2	2,861	0.07%
2018/06/19	3	7.86	0	0.00	7.85	3	2,838	0.11%
2018/06/15	0	0.00	2	8.09	8.06	-2	2,811	-0.07%
2018/06/13	1	8.30	0	0.00	8.15	1	2,717	0.04%
2018/06/12	51	8.80	60	8.76	8.73	-9	2,662	-0.34%
2018/06/11	167	8.89	16	9.00	9.03	151	2,546	5.93%	大買/鉅額交易
2018/06/07	50	8.25	60	8.01	7.77	-10	1,956	-0.51%
2018/06/06	0	0.00	2	7.67	8.00	-2	1,871	-0.11%
2018/06/05	10	7.70	22	7.62	7.44	-12	1,700	-0.71%
2018/05/30	0	0.00	50	7.05	7.09	-50	1,577	-3.17%
2018/05/28	4	7.10	0	0.00	7.11	4	1,564	0.26%
2018/05/24	1	7.32	0	0.00	7.30	1	1,554	0.06%
2018/05/23	0	0.00	13	7.45	7.39	-13	1,561	-0.83%
2018/05/22	1	7.55	0	0.00	7.51	1	1,547	0.06%
2018/05/21	10	7.84	5	7.89	7.70	5	1,519	0.33%
2018/05/18	1	7.10	0	0.00	7.29	1	1,432	0.07%
2018/05/17	2	7.06	0	0.00	7.07	2	1,394	0.14%
2018/05/16	9	7.17	0	0.00	7.11	9	1,398	0.64%
2018/05/15	12	7.24	0	0.00	7.11	12	1,440	0.83%
2018/05/14	15	7.41	0	0.00	7.33	15	1,447	1.04%
2018/05/11	4	7.67	0	0.00	7.55	4	1,419	0.28%
2018/05/10	5	7.82	0	0.00	7.70	5	1,377	0.36%
2018/05/09	0	0.00	1	7.86	7.70	-1	1,343	-0.07%
2018/05/08	16	7.69	2	7.50	7.42	14	1,219	1.15%
2018/05/07	21	7.73	0	0.00	7.70	21	1,183	1.77%
2018/05/04	3	7.60	0	0.00	7.47	3	1,082	0.28%
2018/05/03	12	7.86	0	0.00	7.92	12	986	1.22%
2018/05/02	2	6.94	0	0.00	7.20	2	805	0.25%
2018/04/30	0	0.00	1	7.15	7.63	-1	658	-0.15%
2018/04/27	2	6.94	11	6.94	6.94	-9	551	-1.63%
2018/04/13	1	5.69	0	0.00	5.70	1	447	0.22%
2018/03/20	2	6.02	0	0.00	6.04	2	394	0.51%
2018/03/19	1	6.06	0	0.00	6.11	1	391	0.26%
2018/03/16	2	6.00	0	0.00	5.98	2	386	0.52%
2018/02/26	1	6.49	0	0.00	6.48	1	347	0.29%