正德 (2641)-元大-鹿港券商分點個股進出

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

正德

(2641)

可現股當沖

股價
22.05
漲跌
▲0.95
漲幅
+4.50%
成交量
27,133張
產業
上櫃航運類股▲2.54%
295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-鹿港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	22.00	2.1	22.15	22.05	3	4,686	0.06%
2024/05/09	0	0.00	29.1	21.29	21.10	-29.1	4,273	-0.68%
2024/05/08	29	21.32	42.1	22.03	20.65	-13.1	4,112	-0.32%
2024/05/07	1	20.65	21.2	20.58	20.75	-20.2	3,578	-0.56%
2024/05/06	0	0.00	4	20.36	20.25	-4	3,489	-0.11%
2024/05/03	0	0.00	20	20.68	20.45	-20	3,476	-0.58%
2024/05/02	3	20.55	12.1	20.53	20.45	-9.1	3,462	-0.26%
2024/04/30	10.1	20.00	0	0.00	19.95	10.1	3,371	0.30%
2024/04/29	10.5	20.49	10	20.65	20.25	0.5	3,376	0.01%
2024/04/26	11	19.95	0.1	20.30	20.15	11	3,322	0.33%
2024/04/25	10	19.95	0	0.00	19.75	10	3,276	0.31%
2024/04/22	1	20.35	2	20.45	19.75	-1	3,347	-0.03%
2024/04/19	2	20.10	0	0.00	19.90	2	3,289	0.06%
2024/04/18	1.5	19.72	1	19.50	19.60	0.5	3,218	0.02%
2024/04/15	0	0.00	0.1	20.15	20.15	-0.1	3,481	0.00%
2024/04/11	2	19.93	6	19.88	19.80	-4	3,776	-0.11%
2024/04/10	0	0.00	1	19.60	19.65	-1	4,351	-0.02%
2024/04/08	0.1	19.15	0	0.00	19.20	0.1	4,740	0.00%
2024/04/02	1.8	19.25	3	19.20	19.20	-1.2	4,798	-0.02%
2024/04/01	0.1	19.70	0	0.00	19.60	0.1	4,863	0.00%
2024/03/29	0.1	19.80	0	0.00	19.65	0.1	4,960	0.00%
2024/03/27	1.1	19.92	0	0.00	20.10	1.1	5,338	0.02%
2024/03/26	10.2	20.40	21	20.00	19.85	-10.9	5,781	-0.19%
2024/03/25	2	20.50	0	0.00	20.45	2	5,801	0.04%
2024/03/20	1	20.95	0	0.00	20.75	1	6,123	0.02%
2024/03/19	2	21.25	14	20.78	21.05	-12	6,302	-0.19%
2024/03/18	1	19.70	1	19.70	20.15	0	6,298	0.00%
2024/03/14	1	20.30	1	20.35	20.30	0	6,616	0.00%
2024/03/13	48	20.39	0	0.00	20.30	48	6,903	0.70%
2024/03/12	2	20.68	0	0.00	20.80	2	7,241	0.03%
2024/03/11	6	20.57	16	20.59	20.75	-10	7,763	-0.13%
2024/03/08	6	20.41	9	20.15	20.10	-3	9,505	-0.03%
2024/03/07	0	0.00	10	20.55	20.35	-10	9,975	-0.10%
2024/03/06	3	21.02	1	20.90	20.90	2	10,502	0.02%
2024/03/05	9	21.40	1	21.20	21.20	8	10,546	0.08%
2024/03/04	1	21.15	4	21.10	21.15	-3	10,542	-0.03%
2024/02/29	1	20.90	0	0.00	20.85	1	10,876	0.01%
2024/02/27	0	0.00	12	20.74	20.30	-12	10,804	-0.11%
2024/02/22	1	20.55	10	20.65	20.60	-9	10,716	-0.08%
2024/02/20	2	20.23	2	20.25	20.20	0	10,585	0.00%
2024/02/19	0	0.00	1	19.70	19.75	-1	10,538	-0.01%
2024/02/16	0	19.50	0	0.00	19.45	0	10,523	0.00%
2024/02/15	0	18.90	0	0.00	19.30	0	10,507	0.00%
2024/02/05	0	0.00	0.1	19.00	18.90	-0.1	10,490	0.00%
2024/02/02	1	19.15	6	19.35	19.10	-5	10,479	-0.05%
2024/02/01	0	19.90	0	0.00	19.55	0	10,470	0.00%
2024/01/31	0	0.00	4	19.30	19.25	-4	10,442	-0.04%
2024/01/29	0	0.00	1	19.95	20.05	-1	10,376	-0.01%
2024/01/26	0	0.00	2	19.95	19.90	-2	10,367	-0.02%
2024/01/25	0	0.00	1	20.05	20.05	-1	10,347	-0.01%
2024/01/24	1	20.65	0	0.00	20.35	1	10,324	0.01%
2024/01/23	0	20.45	4	20.53	20.45	-4	10,295	-0.04%
2024/01/22	2	20.53	0	0.00	20.65	2	10,280	0.02%
2024/01/19	6	20.55	0	0.00	20.55	6	10,243	0.06%
2024/01/18	0	0.00	1	20.30	20.30	-1	10,210	-0.01%
2024/01/17	15	20.03	1	20.05	20.05	14	10,185	0.14%
2024/01/15	2	20.83	0	0.00	20.70	2	10,114	0.02%
2024/01/12	2	20.60	0	0.00	20.50	2	10,090	0.02%
2024/01/11	1	20.25	0	0.00	20.35	1	10,132	0.01%
2024/01/10	3	20.27	10	20.10	20.20	-7	10,106	-0.07%
2024/01/09	16	21.11	1	21.05	20.90	15	9,992	0.15%
2024/01/08	27	22.04	1	21.80	21.90	26	9,864	0.26%
2024/01/05	9	22.18	7	22.01	22.35	2	9,784	0.02%
2024/01/04	187	22.44	177	22.20	22.10	10	9,533	0.10%	大買/大賣/
2024/01/03	1	21.85	2	21.68	21.85	-1	8,980	-0.01%
2024/01/02	6	21.74	0	0.00	21.35	6	8,884	0.07%
2023/12/29	2	21.05	0	0.00	21.10	2	8,712	0.02%
2023/12/28	2	21.05	0	0.00	20.90	2	8,674	0.02%
2023/12/27	8	21.56	1	21.30	21.35	7	8,633	0.08%
2023/12/26	13	21.22	5	21.29	21.40	8	8,569	0.09%
2023/12/25	9	20.96	9	21.09	20.75	0	8,512	0.00%
2023/12/22	3	21.67	5	21.64	21.70	-2	8,419	-0.02%
2023/12/21	9.1	22.08	6	21.88	22.05	3.1	8,244	0.04%
2023/12/20	0	0.00	2	21.00	21.10	-2	7,851	-0.03%
2023/12/18	13	21.20	14	21.04	21.15	-1	8,042	-0.01%
2023/12/15	1	20.90	1	20.80	20.70	0	8,243	0.00%
2023/12/14	8	21.23	0	0.00	20.75	8	8,290	0.10%
2023/12/13	3	21.98	2	21.98	21.60	1	8,142	0.01%
2023/12/12	17	21.89	2.5	21.82	21.50	14.6	8,381	0.17%
2023/12/11	8	21.81	8	21.73	21.90	0	8,306	0.00%
2023/12/08	23	21.90	26	21.89	21.75	-3	8,115	-0.04%
2023/12/07	24	22.14	8.1	22.27	22.15	15.9	7,802	0.20%
2023/12/06	30.5	22.87	36	22.75	22.90	-5.5	7,432	-0.07%
2023/12/05	68.5	23.48	63	23.49	23.00	5.5	6,875	0.08%
2023/12/04	7	21.70	8	22.03	22.10	-1	5,151	-0.02%
2023/12/01	16	19.83	28	20.00	20.10	-12	4,608	-0.26%
2023/11/30	0	0.00	9.1	18.45	18.30	-9.1	4,029	-0.23%
2023/11/29	0	0.00	2	18.20	18.15	-2	3,949	-0.05%
2023/11/28	2	18.55	7	18.84	18.45	-5	3,888	-0.13%
2023/11/27	0	0.00	5.6	17.75	17.75	-5.6	3,564	-0.16%
2023/11/24	5	17.60	5	17.60	17.40	0	3,480	0.00%
2023/11/23	0	0.00	1	17.40	17.30	-1	3,459	-0.03%
2023/11/22	0	0.00	1	17.50	17.45	-1	3,462	-0.03%
2023/11/21	0	0.00	4	17.45	17.30	-4	3,459	-0.12%
2023/11/17	2	17.55	0	0.00	17.55	2	3,483	0.06%
2023/11/13	0	0.00	1	16.65	16.60	-1	3,613	-0.03%
2023/11/09	10	16.50	11	16.59	16.45	-1	3,573	-0.03%
2023/11/08	1	16.10	1	16.05	16.05	0	3,552	0.00%
2023/11/07	5	16.10	0	0.00	16.05	5	3,554	0.14%
2023/11/03	0	0.00	1	16.25	16.30	-1	3,552	-0.03%
2023/11/02	0	16.05	0	0.00	16.00	0	3,537	0.00%
2023/11/01	1	15.95	0	0.00	15.80	1	3,537	0.03%
2023/10/30	2	16.05	0	0.00	16.20	2	3,516	0.06%
2023/10/27	0	0.00	4	16.43	16.35	-4	3,501	-0.11%
2023/10/26	1	16.45	1	16.35	16.35	0	3,502	0.00%
2023/10/24	1	16.15	2	16.45	16.50	-1	3,518	-0.03%
2023/10/17	2	16.35	0	0.00	16.30	2	3,358	0.06%
2023/10/16	1	16.75	54	16.84	16.70	-53	3,337	-1.59%
2023/10/13	3	17.20	0	0.00	17.10	3	3,311	0.09%
2023/10/12	0	0.00	2	17.33	17.45	-2	3,289	-0.06%
2023/10/11	6	17.63	4	17.84	17.35	2	3,285	0.06%
2023/10/06	4	17.81	3	17.90	17.75	1	3,249	0.03%
2023/10/05	1	17.15	1	17.25	17.05	0	3,127	0.00%
2023/10/03	0	0.00	1	17.20	17.05	-1	3,113	-0.03%
2023/10/02	5	17.24	16	17.07	17.20	-11	3,099	-0.35%
2023/09/28	39	17.91	2	17.68	17.60	37	3,061	1.21%
2023/09/27	4	17.70	1	17.80	17.70	3	3,021	0.10%
2023/09/25	11	17.56	0	0.00	17.50	11	2,995	0.37%
2023/09/22	11	17.64	9	17.70	17.80	2	2,953	0.07%
2023/09/21	28	18.27	6	18.16	18.20	22	2,788	0.79%
2023/09/20	42	18.30	55	18.01	18.25	-13	2,606	-0.50%
2023/09/19	5	17.50	3	17.53	17.40	2	2,207	0.09%
2023/09/18	22	17.16	13	17.21	17.15	9	2,067	0.44%
2023/09/15	63	17.17	27.5	17.19	17.25	35.5	1,984	1.79%
2023/09/14	11	16.16	12	16.38	16.25	-1	1,588	-0.06%
2023/09/12	0	0.00	2	15.28	15.25	-2	1,480	-0.14%
2023/09/08	1	15.60	0	0.00	15.40	1	1,492	0.07%
2023/09/07	0	0.00	1	15.40	15.35	-1	1,479	-0.07%
2023/09/06	0	15.85	0	0.00	15.55	0	1,420	0.00%
2023/09/01	0	15.80	8	15.65	15.65	-8	1,441	-0.55%
2023/08/31	1	15.70	0	0.00	15.70	1	1,443	0.07%
2023/08/29	0	0.00	1	15.35	15.40	-1	1,416	-0.07%
2023/08/28	0	0.00	2	15.10	15.10	-2	1,410	-0.14%
2023/08/25	1	15.35	1	15.35	15.30	0	1,401	0.00%
2023/08/23	0	0.00	1	15.70	15.70	-1	1,366	-0.07%
2023/08/22	1	15.90	0	0.00	15.90	1	1,351	0.07%
2023/08/18	13	16.89	2	16.93	16.85	11	1,276	0.86%
2023/08/15	0	0.00	1	15.40	15.40	-1	1,132	-0.09%
2023/08/04	0	0.00	1	16.50	16.50	-1	1,151	-0.09%
2023/08/02	0	0.00	5	16.55	16.40	-5	1,163	-0.43%
2023/07/31	0	0.00	2	16.60	16.45	-2	1,168	-0.17%
2023/07/28	2	16.93	1	16.90	16.75	1	1,160	0.09%
2023/07/26	0.3	16.05	3	16.20	16.05	-2.7	1,137	-0.24%
2023/07/24	0.2	16.35	0	0.00	15.85	0.2	1,160	0.02%
2023/07/18	1	16.45	1	16.50	16.35	0	1,213	0.00%
2023/07/17	2	16.50	5	16.45	16.50	-3	1,232	-0.24%
2023/07/14	0.5	16.45	0	0.00	16.35	0.5	1,244	0.04%
2023/07/07	10	17.60	0	0.00	17.65	10	1,272	0.79%
2023/07/05	7	17.95	0	0.00	17.90	7	1,318	0.53%
2023/07/04	0	0.00	2	18.30	18.20	-2	1,366	-0.15%
2023/07/03	0	0.00	16	18.07	18.10	-16	1,364	-1.17%
2023/06/30	17	17.66	1	17.55	17.65	16	1,322	1.21%
2023/06/27	3	17.80	0	0.00	17.60	3	1,382	0.22%
2023/06/21	1	17.60	0	0.00	17.65	1	1,444	0.07%
2023/06/20	0	17.65	0	0.00	17.70	0	1,535	0.00%
2023/06/16	0	0.00	1	18.00	18.00	-1	1,602	-0.06%
2023/06/15	0	0.00	5	17.95	17.95	-5	1,623	-0.31%
2023/06/14	1	18.05	6	17.92	17.95	-5	1,693	-0.30%
2023/06/12	1	17.80	0	0.00	17.80	1	1,911	0.05%
2023/06/09	0	18.05	0	0.00	18.10	0	2,007	0.00%
2023/06/08	3	18.25	0	0.00	18.10	3	2,137	0.14%
2023/06/06	0	0.00	5	17.85	17.80	-5	2,729	-0.18%
2023/06/05	1	17.80	0	0.00	17.80	1	2,829	0.04%
2023/06/02	0	0.00	10	17.67	17.65	-10	2,952	-0.34%
2023/06/01	1	17.50	0	0.00	17.60	1	3,253	0.03%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/26	0	0.00	13.1	17.71	17.75	-13.1	4,777	-0.27%
2023/05/24	0	0.00	2	18.30	18.30	-2	4,978	-0.04%
2023/05/23	2	18.45	0	0.00	18.40	2	5,015	0.04%
2023/05/22	1	18.45	0	0.00	18.55	1	5,020	0.02%
2023/05/19	0	18.20	0	0.00	18.15	0	5,007	0.00%
2023/05/10	0.1	18.80	0	0.00	18.70	0.1	5,063	0.00%
2023/05/05	0	0.00	10	18.85	18.85	-10	5,083	-0.20%
2023/05/02	0	0.00	10	18.80	18.95	-10	5,119	-0.20%
2023/04/28	0	0.00	5	18.80	18.90	-5	5,114	-0.10%
2023/04/25	1	18.80	0	0.00	18.30	1	5,092	0.02%
2023/04/24	5	18.71	0	0.00	18.75	5	5,089	0.10%
2023/04/20	0	0.00	0.4	19.65	19.40	-0.4	5,081	-0.01%
2023/04/18	1	19.80	0	0.00	19.80	1	5,073	0.02%
2023/04/17	1	20.20	1	20.15	20.15	0	5,062	0.00%
2023/04/14	1	19.90	0	0.00	20.00	1	5,076	0.02%
2023/04/13	1	19.80	0	0.00	19.85	1	5,060	0.02%
2023/04/12	0	0.00	3	20.05	19.95	-3	5,070	-0.06%
2023/04/10	1	20.30	0	0.00	20.15	1	5,098	0.02%
2023/04/07	2	20.30	7	20.34	20.40	-5	5,159	-0.10%
2023/04/06	3	20.15	0	0.00	20.10	3	5,278	0.06%
2023/03/30	2	19.60	0	0.00	19.50	2	6,136	0.03%
2023/03/29	3	20.80	0	0.00	20.80	3	6,237	0.05%
2023/03/28	1	20.90	0	0.00	20.90	1	6,335	0.02%
2023/03/24	0	0.00	2	20.90	20.95	-2	6,459	-0.03%
2023/03/23	6	20.97	1	21.00	20.90	5	6,468	0.08%
2023/03/21	1	21.65	0	0.00	21.55	1	6,383	0.02%
2023/03/20	0	0.00	1	21.60	21.55	-1	6,354	-0.02%
2023/03/17	1	21.60	0	0.00	21.60	1	6,332	0.02%
2023/03/16	2	21.63	3	21.42	21.35	-1	6,262	-0.02%
2023/03/15	0	0.00	1	21.65	21.50	-1	6,172	-0.02%
2023/03/13	0	0.00	1	21.75	21.70	-1	5,981	-0.02%
2023/03/10	8	22.13	6	22.33	22.10	2	5,862	0.03%
2023/03/09	10	21.85	1	22.00	22.05	9	5,560	0.16%
2023/03/07	5	21.65	1	21.70	21.75	4	5,284	0.08%
2023/03/06	5	21.57	1	21.70	21.65	4	5,180	0.08%
2023/03/03	39	20.96	48	20.97	21.05	-9	4,936	-0.18%
2023/03/02	27	20.57	25	20.73	20.80	2	4,655	0.04%
2023/03/01	5	19.91	1	19.70	20.20	4	4,290	0.09%
2023/02/24	20	19.79	19.7	19.86	19.75	0.3	3,972	0.01%
2023/02/23	8.2	18.84	9	18.87	18.80	-0.8	3,507	-0.02%
2023/02/22	1	18.05	0	0.00	18.05	1	3,349	0.03%
2023/02/21	2	18.05	2	18.05	18.05	0	3,325	0.00%
2023/02/20	0.5	17.60	1	17.60	17.60	-0.5	3,376	-0.01%
2023/02/17	0	0.00	1	17.45	17.50	-1	3,416	-0.03%
2023/02/15	0	0.00	10	17.32	17.40	-10	3,531	-0.28%
2023/02/13	1	17.40	0	0.00	17.30	1	3,627	0.03%
2023/02/09	2	18.23	2	18.20	18.10	0	3,862	0.00%
2023/02/06	2	18.08	0	0.00	18.10	2	3,914	0.05%
2023/02/03	6	18.43	0	0.00	18.30	6	3,914	0.15%
2023/01/12	0	0.00	2	18.05	17.85	-2	3,916	-0.05%
2023/01/03	0	0.00	13	18.50	18.55	-13	3,981	-0.33%
2022/12/29	0	0.00	1	18.50	18.55	-1	4,018	-0.02%
2022/12/28	0	0.00	1	18.65	18.60	-1	4,040	-0.02%
2022/12/26	23	19.49	0	0.00	19.25	23	4,017	0.57%
2022/12/23	5	19.90	13	20.07	20.10	-8	3,879	-0.21%
2022/12/22	24	20.01	18	20.20	20.00	6	3,675	0.16%
2022/12/09	1	17.95	1	18.05	18.15	0	2,888	0.00%
2022/12/06	0	0.00	3	18.40	17.85	-3	3,034	-0.10%
2022/12/02	0	0.00	1	18.55	18.30	-1	3,059	-0.03%
2022/12/01	32	18.69	34	18.46	18.45	-2	3,063	-0.07%
2022/11/29	1	18.25	1	18.15	18.30	0	3,174	0.00%
2022/11/28	0	0.00	23	18.02	18.10	-23	3,176	-0.72%
2022/11/25	1	18.35	1	18.30	18.10	0	3,175	0.00%
2022/11/24	49	18.19	26	18.08	18.05	23	3,130	0.73%
2022/11/23	1	17.95	1	18.05	18.10	0	3,101	0.00%
2022/11/17	0	0.00	1.7	18.01	17.95	-1.7	3,078	-0.06%
2022/11/16	0	0.00	1	18.00	17.90	-1	3,076	-0.03%
2022/11/15	2	17.85	1	17.85	17.85	1	3,021	0.03%
2022/11/14	16	17.45	16	17.60	17.80	0	3,031	0.00%
2022/11/11	0	0.00	2	17.55	17.35	-2	3,064	-0.07%
2022/11/09	3	17.20	27	17.49	17.60	-24	3,042	-0.79%
2022/11/08	11	17.42	16	17.50	17.50	-5	3,046	-0.16%
2022/11/07	8	16.42	1	16.50	16.50	7	2,935	0.24%
2022/11/02	39	14.90	15	14.83	14.80	24	3,047	0.79%
2022/11/01	0	0.00	1	14.45	14.50	-1	3,050	-0.03%
2022/10/28	1	14.95	1	14.55	14.55	0	3,067	0.00%
2022/10/27	0	0.00	2	14.85	14.95	-2	3,075	-0.07%
2022/10/24	0	0.00	3	15.30	15.05	-3	3,133	-0.10%
2022/10/21	1	15.05	1	14.90	14.60	0	3,129	0.00%
2022/10/20	1	14.90	1	15.00	15.00	0	3,141	0.00%
2022/10/17	1	14.80	1	14.90	15.15	0	3,188	0.00%
2022/10/14	1	15.35	1	15.45	15.50	0	3,336	0.00%
2022/10/13	0	0.00	1	14.70	14.55	-1	3,363	-0.03%
2022/10/07	1	17.55	1	17.50	17.60	0	3,382	0.00%
2022/10/05	1	17.40	1	17.00	16.90	0	3,360	0.00%
2022/10/04	0	0.00	1	17.00	17.05	-1	3,341	-0.03%
2022/09/30	3	15.55	5	15.51	15.65	-2	3,322	-0.06%
2022/09/27	2	17.70	8	17.53	17.60	-6	3,261	-0.18%
2022/09/26	2	18.30	2	17.68	17.55	0	3,292	0.00%
2022/09/21	1	18.55	0	0.00	18.50	1	3,271	0.03%
2022/09/20	70	18.41	103	18.11	18.05	-33	3,239	-1.02%	大賣/
2022/09/19	1	18.50	1	18.25	18.05	0	3,312	0.00%
2022/09/16	34	18.70	1	18.95	18.95	33	3,334	0.99%
2022/09/15	6	18.94	3	18.88	18.65	3	3,356	0.09%
2022/09/14	1	18.20	0	0.00	18.35	1	3,301	0.03%
2022/09/12	1	18.60	1	18.50	18.30	0	3,354	0.00%
2022/09/05	10	18.90	10	18.90	18.65	0	3,227	0.00%
2022/09/01	0	0.00	1	19.35	19.30	-1	3,260	-0.03%
2022/08/31	1	19.85	1	19.80	19.80	0	3,341	0.00%
2022/08/30	1	19.85	0	0.00	19.75	1	3,418	0.03%
2022/08/29	2	19.88	10	19.95	19.75	-8	3,462	-0.23%
2022/08/26	0	0.00	8	20.40	20.45	-8	3,665	-0.22%
2022/08/25	1	20.05	0	0.00	20.20	1	3,735	0.03%
2022/08/24	2	20.30	0	0.00	20.20	2	3,797	0.05%
2022/08/23	0	0.00	5	20.40	20.40	-5	3,882	-0.13%
2022/08/22	1	20.70	0	0.00	20.75	1	3,942	0.03%
2022/08/19	1	21.40	0	0.00	21.30	1	4,037	0.02%
2022/08/18	2	21.75	12	21.77	21.60	-10	4,197	-0.24%
2022/08/17	0	0.00	1	21.40	21.30	-1	4,486	-0.02%
2022/08/16	5	21.32	0	0.00	21.00	5	5,185	0.10%
2022/08/15	1	21.00	6	21.41	21.40	-5	5,704	-0.09%
2022/08/12	1	21.35	0	0.00	21.00	1	5,737	0.02%
2022/08/11	20	21.33	0	0.00	21.10	20	5,705	0.35%
2022/08/10	6	22.35	9	22.30	22.25	-3	5,615	-0.05%
2022/08/04	0	0.00	2	20.45	20.65	-2	6,032	-0.03%
2022/08/03	0	0.00	4	20.70	20.70	-4	6,153	-0.07%
2022/07/29	6	21.35	6	21.35	21.20	0	6,887	0.00%
2022/07/28	0	0.00	2	20.90	21.00	-2	6,925	-0.03%
2022/07/22	5	21.30	7	21.23	21.30	-2	7,252	-0.03%
2022/07/21	6	21.48	1	21.20	21.45	5	7,275	0.07%
2022/07/20	3	20.90	0	0.00	20.55	3	7,172	0.04%
2022/07/19	4	20.90	4	20.80	20.75	0	7,213	0.00%
2022/07/11	0	0.00	7	20.65	20.75	-7	8,775	-0.08%
2022/07/08	6	20.27	6	20.30	20.25	0	8,746	0.00%
2022/07/07	8	19.31	8	19.56	19.60	0	8,715	0.00%
2022/07/06	1	19.85	0	0.00	19.25	1	8,701	0.01%
2022/07/05	1	19.70	1	19.70	19.80	0	8,673	0.00%
2022/07/01	4	19.76	3	20.50	18.35	1	8,597	0.01%
2022/06/30	0	0.00	5	20.55	20.35	-5	8,528	-0.06%
2022/06/29	3	21.63	2	21.43	21.15	1	8,509	0.01%
2022/06/28	2	22.05	3	22.00	22.05	-1	8,488	-0.01%
2022/06/27	9	22.32	9	22.31	22.65	0	8,445	0.00%
2022/06/24	10	21.00	10	21.38	21.10	0	8,368	0.00%
2022/06/23	0	0.00	1	20.75	20.45	-1	8,331	-0.01%
2022/06/22	1	22.60	1	21.30	21.15	0	8,286	0.00%
2022/06/21	4	22.24	1	22.25	22.60	3	8,228	0.04%
2022/06/20	9	23.26	25	22.59	21.85	-16	8,209	-0.19%
2022/06/17	6	24.70	6	24.53	24.50	0	8,150	0.00%
2022/06/14	0	0.00	10	25.73	26.20	-10	8,101	-0.12%
2022/06/13	0	0.00	20	26.48	26.20	-20	8,125	-0.25%
2022/06/10	3	26.92	1	26.85	27.10	2	8,179	0.02%
2022/06/09	5	27.39	0	0.00	27.25	5	8,272	0.06%
2022/06/08	2	28.25	1	28.50	28.20	1	8,387	0.01%
2022/06/07	1	28.05	1	28.15	27.95	0	8,951	0.00%
2022/06/06	5	28.46	4	28.23	27.85	1	9,080	0.01%
2022/06/02	18	28.19	11	28.18	28.10	7	8,915	0.08%
2022/06/01	11	27.93	9	27.98	27.80	2	8,917	0.02%
2022/05/31	15	27.70	6	27.95	27.60	9	8,966	0.10%
2022/05/30	1	28.20	2	27.90	27.85	-1	8,944	-0.01%
2022/05/27	9	27.87	12	27.84	27.95	-3	8,946	-0.03%
2022/05/26	6	28.06	7	27.65	27.55	-1	8,873	-0.01%
2022/05/25	26	28.36	23	28.37	28.10	3	8,844	0.03%
2022/05/24	96	28.99	77	28.92	27.95	19	8,682	0.22%
2022/05/23	28	28.44	25	28.63	29.20	3	8,198	0.04%
2022/05/20	8	26.94	12	27.23	26.55	-4	7,780	-0.05%
2022/05/19	7	26.29	2	26.25	26.50	5	8,350	0.06%
2022/05/18	1	27.45	2	27.33	27.10	-1	8,610	-0.01%
2022/05/17	1	27.00	3	27.38	27.00	-2	8,591	-0.02%
2022/05/16	3	27.58	1	26.85	27.85	2	8,537	0.02%
2022/05/13	4	27.43	8	27.34	27.90	-4	8,370	-0.05%
2022/05/12	7	27.66	9	27.04	26.40	-2	8,236	-0.02%
2022/05/11	1	27.25	3	27.43	27.60	-2	8,146	-0.02%
2022/05/10	67	28.63	23	28.20	28.30	44	8,051	0.55%
2022/05/09	4	28.11	3	28.18	27.50	1	7,716	0.01%
2022/05/06	1	27.00	10	27.19	27.25	-9	7,472	-0.12%
2022/05/05	1	26.95	0	0.00	26.85	1	7,419	0.01%
2022/05/04	12	27.17	10	27.39	26.65	2	7,360	0.03%
2022/05/03	6	26.13	6	26.38	26.25	0	7,223	0.00%
2022/04/29	7	26.44	12	26.82	26.60	-5	7,176	-0.07%
2022/04/27	3	25.20	7	25.10	25.70	-4	7,001	-0.06%
2022/04/26	15	26.22	9	25.52	25.25	6	6,929	0.09%
2022/04/25	11	26.46	0	0.00	26.15	11	6,858	0.16%
2022/04/22	7	27.82	4	27.68	27.90	3	6,767	0.04%
2022/04/21	28	28.00	25	28.06	27.50	3	6,514	0.05%
2022/04/20	14	27.81	25	28.31	27.25	-11	6,020	-0.18%
2022/04/19	3	26.60	4	26.75	26.00	-1	5,455	-0.02%
2022/04/18	14	26.53	13	25.87	26.00	1	5,365	0.02%
2022/04/15	5	26.76	14	26.73	26.65	-9	5,301	-0.17%
2022/04/14	0	0.00	1	25.50	25.35	-1	5,080	-0.02%
2022/04/13	1	25.25	1	25.25	25.20	0	5,070	0.00%
2022/04/08	1	25.25	0	0.00	25.20	1	5,085	0.02%
2022/04/06	3	25.10	0	0.00	25.10	3	5,092	0.06%
2022/03/31	0	0.00	2	25.05	25.00	-2	5,132	-0.04%
2022/03/28	3	25.42	0	0.00	25.45	3	5,186	0.06%
2022/03/25	2	25.25	0	0.00	25.10	2	5,252	0.04%
2022/03/24	3	25.65	1	25.70	25.60	2	5,269	0.04%
2022/03/23	2	26.00	0	0.00	25.75	2	5,429	0.04%
2022/03/21	1	25.85	0	0.00	26.00	1	5,524	0.02%
2022/03/18	5	25.70	2	25.88	25.85	3	5,585	0.05%
2022/03/17	3	26.10	1	26.00	26.25	2	5,616	0.04%
2022/03/16	4	25.75	2	25.90	25.75	2	5,666	0.04%
2022/03/15	3	26.40	1	26.45	26.40	2	5,739	0.03%
2022/03/14	2	28.05	5	27.70	27.40	-3	6,009	-0.05%
2022/03/11	1	28.20	2	27.53	27.75	-1	6,107	-0.02%
2022/03/10	33	27.76	23	27.80	27.45	10	6,342	0.16%
2022/03/09	3	26.30	8	26.29	26.85	-5	6,248	-0.08%
2022/03/08	4	24.76	5	25.86	24.45	-1	6,561	-0.02%
2022/03/07	7	26.73	4	26.53	26.15	3	6,698	0.04%
2022/03/04	6	27.18	24	27.15	26.80	-18	6,676	-0.27%
2022/03/03	0	0.00	5	27.11	26.90	-5	6,587	-0.08%
2022/03/02	13	27.10	13	27.19	26.65	0	6,562	0.00%
2022/03/01	8	26.79	1	27.00	26.75	7	6,521	0.11%
2022/02/25	15	26.85	16	27.45	26.45	-1	6,516	-0.02%
2022/02/24	11	27.13	11	27.11	25.95	0	6,378	0.00%
2022/02/23	42	27.15	24	27.41	26.80	18	6,187	0.29%
2022/02/22	4	26.61	10	26.23	25.55	-6	5,976	-0.10%
2022/02/21	62.3	28.21	41	28.09	27.10	21.3	5,867	0.36%
2022/02/18	17	26.24	12	26.28	27.40	5	5,266	0.10%
2022/02/17	0	0.00	10	25.00	24.95	-10	5,037	-0.20%
2022/02/16	7	24.99	4	25.05	24.95	3	5,052	0.06%
2022/02/15	2	24.83	1	24.80	24.60	1	5,092	0.02%
2022/02/14	2	24.75	4	24.55	24.15	-2	5,127	-0.04%
2022/02/11	1	24.90	1	24.90	24.65	0	5,155	0.00%
2022/02/10	4	25.33	6	25.14	24.70	-2	5,257	-0.04%
2022/02/09	1	24.60	1	24.55	24.75	0	5,303	0.00%
2022/02/08	8	24.89	9	24.77	24.60	-1	5,335	-0.02%
2022/02/07	1	24.00	1	23.15	24.25	0	5,404	0.00%
2022/01/26	1	22.15	0	0.00	22.05	1	5,650	0.02%
2022/01/25	1	22.25	0	0.00	22.00	1	5,778	0.02%
2022/01/21	1	23.30	1	23.40	23.20	0	5,981	0.00%
2022/01/20	2	23.90	0	0.00	23.90	2	6,069	0.03%
2022/01/18	2	24.20	0	0.00	24.20	2	6,226	0.03%
2022/01/14	1	24.20	1	24.30	24.10	0	6,426	0.00%
2022/01/13	1	24.40	0	0.00	24.45	1	6,469	0.02%
2022/01/11	0	0.00	1	25.10	25.00	-1	6,619	-0.02%
2022/01/06	3	26.08	0	0.00	25.95	3	6,900	0.04%
2022/01/05	2	26.10	1	26.05	26.00	1	6,984	0.01%
2022/01/04	1	26.00	5	26.09	26.25	-4	7,077	-0.06%
2022/01/03	3	26.10	0	0.00	26.00	3	7,288	0.04%
2021/12/30	0	0.00	1	26.50	26.50	-1	7,486	-0.01%
2021/12/29	1	26.60	0	0.00	26.60	1	7,571	0.01%
2021/12/28	3	27.12	9	27.14	26.55	-6	7,705	-0.08%
2021/12/27	5	26.60	0	0.00	26.55	5	7,914	0.06%
2021/12/24	0	0.00	1	26.90	26.85	-1	8,147	-0.01%
2021/12/22	1	27.35	0	0.00	27.20	1	8,728	0.01%
2021/12/21	5	27.56	3	27.73	27.70	2	8,795	0.02%
2021/12/20	1	27.30	0	0.00	27.20	1	8,831	0.01%
2021/12/17	3	27.53	10	27.91	27.30	-7	9,031	-0.08%
2021/12/16	3	27.35	1	27.10	27.00	2	9,003	0.02%
2021/12/15	4	26.85	6	27.20	27.45	-2	9,032	-0.02%
2021/12/14	3	26.57	2	26.68	26.40	1	9,131	0.01%
2021/12/13	0	0.00	5	27.69	27.55	-5	9,190	-0.05%
2021/12/10	9	27.77	7	27.80	27.70	2	9,365	0.02%
2021/12/09	8	28.31	26	28.06	28.55	-18	9,744	-0.18%
2021/12/08	23	29.66	22	29.88	28.70	1	10,493	0.01%
2021/12/07	4	28.48	6	28.57	28.60	-2	10,467	-0.02%
2021/12/06	17	28.59	36	28.81	28.05	-19	10,500	-0.18%
2021/12/03	47	27.63	32	27.80	27.85	15	10,798	0.14%
2021/12/02	29	27.58	21	26.73	27.70	8	11,084	0.07%
2021/12/01	6	25.27	9	25.83	25.20	-3	10,766	-0.03%
2021/11/30	2	24.85	17.1	25.30	25.15	-15.1	10,804	-0.14%
2021/11/26	2	24.20	0	0.00	24.00	2	11,341	0.02%
2021/11/25	5	25.15	2	25.20	25.10	3	11,937	0.03%
2021/11/24	3	25.00	0	0.00	25.10	3	12,170	0.02%
2021/11/23	1	24.85	1	25.05	24.60	0	12,260	0.00%
2021/11/22	0	0.00	5	24.65	24.55	-5	12,503	-0.04%
2021/11/19	7	24.43	0	0.00	24.10	7	12,922	0.05%
2021/11/18	0	0.00	1	24.60	24.65	-1	14,116	-0.01%
2021/11/17	5	24.38	2	24.50	24.40	3	14,350	0.02%
2021/11/16	1	25.25	1	25.20	25.20	0	14,757	0.00%
2021/11/15	1	24.40	1	24.65	24.55	0	15,150	0.00%
2021/11/12	4	24.26	24	24.45	24.55	-20	15,423	-0.13%
2021/11/11	1	25.00	18	24.71	24.15	-17	15,475	-0.11%
2021/11/09	1	25.20	1	25.30	25.25	0	15,539	0.00%
2021/11/08	0	0.00	8	25.28	25.60	-8	15,507	-0.05%
2021/11/05	19	24.86	0	0.00	24.70	19	15,570	0.12%
2021/11/04	21	25.75	21	25.32	24.95	0	15,748	0.00%
2021/11/03	32.1	25.36	20	25.12	25.00	12.1	16,000	0.08%
2021/11/02	13	24.28	1	24.45	24.10	12	16,119	0.07%
2021/11/01	0	0.00	21	23.91	23.85	-21	16,160	-0.13%
2021/10/29	21	23.63	0	0.00	24.00	21	16,394	0.13%
2021/10/28	0	0.00	1	23.75	23.15	-1	16,348	-0.01%
2021/10/27	2	23.63	1.3	23.36	23.10	0.7	16,437	0.00%
2021/10/25	0	0.00	1	24.55	24.55	-1	17,640	-0.01%
2021/10/22	3	24.10	22	24.09	23.90	-19	18,384	-0.10%
2021/10/21	1	25.30	1	25.75	25.10	0	18,581	0.00%
2021/10/20	7	25.49	2	25.53	25.05	5	18,885	0.03%
2021/10/19	1	25.40	3	25.77	25.30	-2	19,323	-0.01%
2021/10/18	19	25.23	6	25.49	25.60	13	19,533	0.07%
2021/10/15	4	26.99	0	0.00	26.60	4	19,614	0.02%
2021/10/14	5	27.04	5	27.20	26.95	0	19,720	0.00%
2021/10/12	4	27.36	6	27.42	27.15	-2	20,621	-0.01%
2021/10/08	1	29.00	7	29.16	29.05	-6	21,043	-0.03%
2021/10/07	17	28.90	23.5	28.77	28.75	-6.5	21,240	-0.03%
2021/10/06	6	26.97	7	27.55	26.85	-1	21,310	0.00%
2021/10/05	9	26.91	1	27.80	28.05	8	21,796	0.04%
2021/10/04	61.4	28.66	21	28.09	27.40	40.4	22,851	0.18%
2021/10/01	5	30.07	40	30.98	29.45	-35	23,762	-0.15%
2021/09/30	11	32.78	26	32.27	32.30	-15	23,665	-0.06%
2021/09/29	16	31.56	16	31.48	30.70	0	23,390	0.00%
2021/09/28	6	31.15	6	31.23	30.90	0	23,142	0.00%
2021/09/27	3	32.20	3	32.10	32.15	0	23,091	0.00%
2021/09/24	8.1	32.59	9	32.25	31.80	-0.9	23,066	0.00%
2021/09/23	10	31.73	8	32.21	31.25	2	22,904	0.01%
2021/09/22	12	31.00	2	31.38	30.80	10	22,879	0.04%
2021/09/17	14.8	31.76	14	32.25	31.90	0.8	22,903	0.00%
2021/09/16	4	31.99	2	32.45	31.55	2	22,926	0.01%
2021/09/15	5	33.02	4	33.08	32.90	1	23,064	0.00%
2021/09/14	51.3	34.26	81	33.50	33.25	-29.7	22,983	-0.13%
2021/09/13	133.2	34.35	110.1	34.29	34.00	23.1	22,752	0.10%	大買/大賣/
2021/09/10	41.1	33.11	24	33.09	32.90	17.1	21,908	0.08%
2021/09/09	28	32.75	29	32.96	33.20	-1	21,731	0.00%
2021/09/08	49	32.87	38	32.93	33.50	11	23,027	0.05%
2021/09/07	29	32.50	41	32.72	33.00	-12	23,003	-0.05%
2021/09/06	33	31.72	53	31.59	30.45	-20	23,214	-0.09%
2021/09/03	26	32.15	14	32.63	32.50	12	24,103	0.05%
2021/09/02	14	32.40	62	32.60	32.35	-48	24,588	-0.20%
2021/09/01	65.9	32.20	15	32.07	32.15	50.9	25,642	0.20%
2021/08/31	42	33.61	50	33.85	33.70	-8	25,473	-0.03%
2021/08/30	52.1	32.85	32	32.82	32.25	20.1	24,929	0.08%
2021/08/27	10	31.86	3	32.08	31.60	7	24,753	0.03%
2021/08/26	10	33.53	2	33.70	32.90	8	24,819	0.03%
2021/08/25	22.1	32.43	35.2	32.70	33.00	-13.1	24,933	-0.05%
2021/08/24	68	34.13	52.1	34.27	33.05	15.9	24,684	0.06%
2021/08/23	5	32.50	2	33.05	33.05	3	23,856	0.01%
2021/08/20	2	28.80	12	29.75	30.05	-10	23,897	-0.04%
2021/08/19	20	28.40	13	28.76	27.35	7	23,541	0.03%
2021/08/18	21	26.39	40	26.27	27.85	-19	23,196	-0.08%
2021/08/17	8	26.01	7	26.74	25.35	1	23,060	0.00%
2021/08/16	2	27.88	26	27.06	26.50	-24	23,221	-0.10%
2021/08/13	2	29.25	2.2	28.96	28.50	-0.2	23,251	0.00%
2021/08/12	22	29.30	3	29.40	29.20	19	23,335	0.08%
2021/08/11	7	28.55	42	29.56	28.90	-35	23,456	-0.15%
2021/08/10	48	31.05	54	29.82	29.85	-6	23,446	-0.03%
2021/08/09	69	30.78	116.2	30.93	30.15	-47.2	23,309	-0.20%	大賣/
2021/08/06	69	30.67	50	30.01	29.45	19	23,042	0.08%
2021/08/05	68	29.32	59.1	29.05	28.95	8.9	22,776	0.04%
2021/08/04	8.4	29.01	8	28.98	28.90	0.4	22,761	0.00%
2021/08/03	5.1	30.45	1	30.20	30.05	4.1	23,116	0.02%
2021/08/02	3	30.83	1.8	31.38	30.50	1.2	23,529	0.01%
2021/07/30	9	31.19	9	31.25	31.00	0	23,436	0.00%
2021/07/29	122.1	31.93	112	32.41	32.45	10.1	23,153	0.04%	大買/大賣/
2021/07/28	53	30.31	60	30.42	31.35	-7	22,183	-0.03%
2021/07/27	9	29.93	9	29.64	28.50	0	21,414	0.00%
2021/07/26	56	30.92	18	31.54	30.25	38	21,253	0.18%
2021/07/23	22.1	30.86	30	31.12	31.90	-7.9	20,960	-0.04%
2021/07/22	3	28.95	65	28.99	29.00	-62	20,555	-0.30%
2021/07/21	35	31.21	35	30.25	29.80	0	20,412	0.00%
2021/07/20	6	32.13	51.3	32.47	32.05	-45.3	20,319	-0.22%
2021/07/19	8	34.59	9	34.59	33.80	-1	20,362	0.00%
2021/07/16	110	36.35	81	36.40	34.80	29	20,887	0.14%	大買/
2021/07/15	6	34.76	9	34.54	35.25	-3	20,726	-0.01%
2021/07/14	99	33.78	39.5	33.86	32.05	59.5	21,201	0.28%
2021/07/13	22.7	36.19	32	37.30	35.60	-9.3	21,217	-0.04%
2021/07/12	168	40.50	32	41.86	39.55	136	21,293	0.64%	大買/鉅額交易
2021/07/09	98	42.06	73	42.18	40.00	25	20,811	0.12%
2021/07/08	55	39.25	54.5	39.39	41.35	0.5	19,922	0.00%
2021/07/07	0	0.00	27	38.18	37.60	-27	19,305	-0.14%
2021/07/06	3	34.80	0	0.00	35.05	3	19,262	0.02%
2021/07/05	0	0.00	2	32.60	33.30	-2	19,297	-0.01%
2021/07/02	3	35.75	1	36.10	35.40	2	19,326	0.01%
2021/07/01	1	37.55	1	37.75	37.85	0	19,436	0.00%
2021/06/30	6	35.23	38	36.00	36.40	-32	19,444	-0.16%
2021/06/29	5	36.50	2	35.95	35.00	3	19,439	0.02%
2021/06/28	8	34.34	0	0.00	36.30	8	19,411	0.04%
2021/06/25	5	32.48	25	32.87	33.00	-20	19,369	-0.10%
2021/06/24	1	34.30	17	33.96	34.55	-16	19,282	-0.08%
2021/06/23	15	37.15	5	37.15	37.15	10	19,153	0.05%
2021/06/22	39	41.23	3	41.18	41.25	36	19,160	0.19%
2021/06/21	20	37.50	2.1	37.50	37.50	17.9	19,106	0.09%
2021/06/18	3.1	33.57	17	33.55	34.10	-13.9	19,389	-0.07%
2021/06/17	121	30.37	52.4	30.62	31.00	68.7	19,871	0.35%	大買/
2021/06/16	5	27.76	20	28.15	28.20	-15	19,013	-0.08%
2021/06/15	23	24.35	14.5	25.28	25.65	8.5	18,641	0.05%
2021/06/11	23.5	22.72	136.2	23.09	23.35	-112.7	17,675	-0.64%	大賣/鉅額交易
2021/06/09	75	21.84	114.8	22.14	22.35	-39.8	16,546	-0.24%	大賣/
2021/06/08	0	0.00	8	20.29	20.35	-8	15,158	-0.05%
2021/06/07	0	0.00	2	18.35	18.50	-2	15,091	-0.01%
2021/06/04	2.1	19.55	1.9	19.89	19.05	0.3	15,005	0.00%
2021/06/03	9	20.33	5.3	20.32	19.95	3.7	14,947	0.02%
2021/06/02	33.5	20.39	33.5	20.56	20.30	0	14,969	0.00%
2021/06/01	5.3	19.24	4	18.90	19.70	1.3	14,676	0.01%
2021/05/31	44	19.19	79	19.56	18.45	-35	14,507	-0.24%
2021/05/28	2.3	18.64	46.4	17.94	18.85	-44.1	14,133	-0.31%
2021/05/27	25.6	17.28	15	17.77	17.15	10.6	13,891	0.08%
2021/05/26	1.5	17.35	7	17.16	17.10	-5.5	13,821	-0.04%
2021/05/25	41	16.74	7.7	16.95	16.95	33.3	13,716	0.24%
2021/05/24	33.2	17.36	4.2	17.75	17.15	29	13,648	0.21%
2021/05/21	2.2	16.82	3	16.97	16.95	-0.8	13,423	-0.01%
2021/05/20	58.5	16.31	15	16.95	15.80	43.5	13,378	0.33%
2021/05/19	9.3	16.75	3.4	16.54	16.95	6	13,339	0.04%
2021/05/18	8	15.72	15	15.82	15.95	-7	13,434	-0.05%
2021/05/17	25.4	14.51	23	14.51	14.50	2.4	13,322	0.02%
2021/05/14	32	16.28	15.4	16.18	16.10	16.6	13,232	0.13%
2021/05/13	9.1	17.90	9	17.87	17.85	0.1	13,086	0.00%
2021/05/12	37.7	20.23	5	20.05	19.80	32.7	12,976	0.25%
2021/05/11	54.4	22.96	27	23.42	21.95	27.4	12,889	0.21%
2021/05/10	18.5	22.72	24	23.04	23.25	-5.5	12,250	-0.04%
2021/05/07	0	0.00	1.5	20.07	21.15	-1.5	11,763	-0.01%
2021/05/06	2	19.65	0	0.00	19.25	2	11,713	0.02%
2021/05/05	1	19.15	1	19.35	19.50	0	11,686	0.00%
2021/05/04	4.5	19.30	2	21.05	19.10	2.5	11,642	0.02%
2021/05/03	7.5	21.71	19.5	21.77	21.20	-12	11,680	-0.10%
2021/04/29	0	0.00	7	20.59	20.80	-7	11,594	-0.06%
2021/04/28	10.5	20.58	2	20.75	20.10	8.5	11,590	0.07%
2021/04/27	4	21.71	0	0.00	21.60	4	11,524	0.03%
2021/04/26	4	21.48	13	21.49	22.00	-9	11,446	-0.08%
2021/04/23	5.4	20.03	9	19.84	20.00	-3.6	11,367	-0.03%
2021/04/22	59	22.38	18	21.65	21.65	41	11,256	0.36%
2021/04/21	20	20.62	4	20.82	20.90	16	10,628	0.15%
2021/04/20	19	18.67	10.9	18.67	19.00	8.1	9,946	0.08%
2021/04/19	8	16.82	10	17.16	17.30	-2	9,070	-0.02%
2021/04/16	5.5	15.47	13.1	15.33	15.75	-7.6	8,838	-0.09%
2021/04/15	6	14.49	0	0.00	14.50	6	8,600	0.07%
2021/04/14	11.1	14.62	114	14.62	14.70	-102.9	8,690	-1.18%	大賣/鉅額交易
2021/04/13	38.4	14.70	20	14.70	14.40	18.4	8,508	0.22%
2021/04/12	4	13.93	110	13.84	13.90	-106	8,109	-1.31%	大賣/鉅額交易
2021/04/09	9	13.69	5.5	13.73	13.55	3.5	8,374	0.04%
2021/04/08	28	14.02	0	0.00	14.00	28	8,624	0.32%
2021/04/07	8	13.96	40	13.93	14.15	-32	8,794	-0.36%
2021/04/06	0.5	13.70	6	13.90	13.85	-5.5	9,491	-0.06%
2021/04/01	6.5	13.68	0	0.00	13.65	6.5	9,616	0.07%
2021/03/31	60.5	13.80	1	13.95	13.65	59.5	9,882	0.60%
2021/03/30	0	0.00	1	13.50	13.35	-1	9,883	-0.01%
2021/03/29	1	13.70	9	13.75	13.70	-8	9,934	-0.08%
2021/03/26	1	13.75	11	13.98	13.75	-10	10,262	-0.10%
2021/03/25	25	13.26	2.7	13.27	13.10	22.3	10,504	0.21%
2021/03/24	5	13.85	0	0.00	13.55	5	10,669	0.05%
2021/03/23	95.3	14.39	31.2	14.48	14.20	64.1	10,514	0.61%
2021/03/22	16.6	15.44	11	15.34	15.75	5.6	10,228	0.05%
2021/03/19	78	14.70	81.4	14.63	14.65	-3.4	9,699	-0.04%
2021/03/18	4.5	13.62	6.6	13.55	13.50	-2.1	9,048	-0.02%
2021/03/17	2	12.83	6	12.86	12.70	-4	8,743	-0.05%
2021/03/16	25.5	13.21	13	12.94	13.00	12.5	8,728	0.14%
2021/03/15	19	12.08	15	12.35	12.75	4	8,641	0.05%
2021/03/12	1	11.50	8	11.50	11.60	-7	8,526	-0.08%
2021/03/11	0	0.00	5	11.50	11.45	-5	8,519	-0.06%
2021/03/09	0	0.00	4	11.60	11.70	-4	8,488	-0.05%
2021/03/08	5.2	11.81	2.3	12.12	11.60	2.8	8,463	0.03%
2021/03/04	0	0.00	6	11.50	11.40	-6	8,234	-0.07%
2021/03/03	6	11.35	0	0.00	11.25	6	8,278	0.07%
2021/03/02	11	11.54	0	0.00	11.15	11	8,344	0.13%
2021/02/26	0	0.00	8	11.73	11.80	-8	8,292	-0.10%
2021/02/24	26	11.69	20	11.75	11.65	6	8,230	0.07%
2021/02/22	0	0.00	2.3	11.65	11.65	-2.3	8,071	-0.03%
2021/02/19	2	11.35	0.1	11.50	11.45	2	7,984	0.02%
2021/02/18	10.8	11.89	2.3	11.56	11.90	8.5	7,847	0.11%
2021/01/29	1	10.50	0	0.00	10.35	1	7,458	0.01%
2021/01/28	0	0.00	8	10.72	10.45	-8	7,443	-0.11%
2021/01/25	2	10.95	1	10.85	10.80	1	7,463	0.01%
2021/01/22	0	0.00	9.6	10.32	10.35	-9.6	7,344	-0.13%
2021/01/21	2	10.18	1	10.15	10.15	1	7,313	0.01%
2021/01/20	0	0.00	8	10.12	10.05	-8	7,299	-0.11%
2021/01/19	0	0.00	5	10.54	10.55	-5	7,286	-0.07%
2021/01/18	2	10.65	10	10.82	10.80	-8	7,347	-0.11%
2021/01/15	16	11.20	2	10.90	10.95	14	7,293	0.19%
2021/01/14	4	11.70	10	11.86	11.90	-6	7,184	-0.08%
2021/01/13	1	11.55	3	11.60	11.25	-2	7,071	-0.03%
2021/01/12	34	11.64	23	11.87	11.35	11	7,020	0.16%
2021/01/11	8	12.03	8	12.30	12.15	0	6,897	0.00%
2021/01/08	8	11.86	4	12.25	11.75	4	6,696	0.06%
2021/01/07	1	11.20	3	11.52	11.55	-2	6,585	-0.03%
2021/01/06	7	12.69	2	12.82	12.10	5	6,394	0.08%
2021/01/05	6	12.83	14	13.01	12.75	-8	6,268	-0.13%
2021/01/04	21	13.48	37	13.57	13.35	-16	6,143	-0.26%
2020/12/31	48	13.21	56	13.31	13.00	-8	5,767	-0.14%
2020/12/30	3	12.48	17	12.63	12.85	-14	5,449	-0.26%
2020/12/29	57	13.40	37	13.37	13.30	20	5,219	0.38%
2020/12/28	22	12.12	1.4	12.26	12.30	20.6	4,386	0.47%
2020/12/25	2	10.35	8	10.98	11.20	-6	4,162	-0.14%
2020/12/24	12	10.17	30	10.20	10.20	-18	3,836	-0.47%
2020/12/23	8	9.68	6	9.96	10.00	2	3,806	0.05%
2020/12/22	20	10.47	9	10.65	9.90	11	3,715	0.30%
2020/12/21	21	9.97	13	10.46	10.55	8	3,294	0.24%
2020/12/18	20.1	9.56	20.2	9.32	9.61	-0.1	2,919	0.00%
2020/12/16	12	9.08	5	9.10	9.06	7	2,590	0.27%
2020/12/14	0.2	9.00	10	8.89	9.10	-9.8	2,440	-0.40%
2020/12/11	0.4	8.67	0	0.00	8.65	0.4	2,402	0.02%
2020/12/10	3.5	8.99	7	8.99	8.95	-3.5	2,361	-0.15%
2020/12/09	7	9.13	27	9.22	9.22	-20	2,294	-0.87%
2020/12/08	9	8.73	27	8.63	8.81	-18	2,102	-0.86%
2020/12/03	10	8.43	10	8.59	8.41	0	2,000	0.00%
2020/12/02	39	8.45	17	8.50	8.44	22	2,169	1.01%
2020/12/01	6	8.45	0	0.00	8.45	6	2,169	0.28%
2020/11/30	0	0.00	48	8.58	8.50	-48	2,157	-2.22%
2020/11/27	26	8.39	6.1	8.60	8.34	20	2,114	0.94%
2020/11/26	38	8.30	3	8.24	8.45	35	2,110	1.66%
2020/11/25	0	0.00	8	8.18	8.16	-8	2,164	-0.37%
2020/11/17	8	7.91	0	0.00	7.94	8	2,573	0.31%
2020/11/12	0	0.00	6.4	8.08	8.01	-6.4	2,661	-0.24%
2020/11/10	7	8.10	9	8.26	8.08	-2	2,825	-0.07%
2020/11/09	11	8.08	6	8.18	8.07	5	2,804	0.18%
2020/11/06	6	8.01	0	0.00	8.02	6	2,832	0.21%
2020/11/03	0	0.00	6	8.20	8.19	-6	2,788	-0.22%
2020/11/02	5	8.00	5	8.02	7.95	0	2,710	0.00%
2020/10/28	0	0.00	11	8.14	8.04	-11	2,659	-0.41%
2020/10/27	6	8.02	0	0.00	8.02	6	2,602	0.23%
2020/10/26	5	8.20	7	7.97	8.14	-2	2,550	-0.08%
2020/10/22	5	7.69	0	0.00	7.72	5	2,400	0.21%
2020/10/20	1	7.66	1	7.75	7.74	0	2,404	0.00%
2020/10/19	5	7.74	0	0.00	7.71	5	2,401	0.21%
2020/10/16	0	0.00	5	7.68	7.73	-5	2,394	-0.21%
2020/10/15	1	7.76	1	7.78	7.70	0	2,385	0.00%
2020/10/13	1	7.73	1	7.80	7.79	0	2,363	0.00%
2020/10/12	1	7.86	0	0.00	7.80	1	2,349	0.04%
2020/10/08	11	7.93	0	0.00	7.95	11	2,332	0.47%
2020/10/07	0	0.00	12	8.03	8.02	-12	2,322	-0.52%
2020/10/06	6	8.03	6	8.12	7.96	0	2,310	0.00%
2020/10/05	10	7.85	18	7.98	8.03	-8	2,280	-0.35%
2020/09/30	18	7.74	6	7.80	7.81	12	2,250	0.53%
2020/09/28	7.7	7.93	15	8.01	7.89	-7.3	2,235	-0.33%
2020/09/25	5	7.51	12	7.61	7.66	-7	2,173	-0.32%
2020/09/15	0.8	8.02	0	0.00	8.01	0.8	2,152	0.04%
2020/09/11	1	8.05	0	0.00	8.01	1	2,156	0.05%
2020/09/10	7	8.20	0	0.00	8.15	7	2,104	0.33%
2020/09/09	22	8.45	10	8.43	8.43	12	2,059	0.58%
2020/09/08	6	8.33	0	0.00	8.37	6	2,006	0.30%
2020/09/07	21.5	8.34	54	8.46	8.55	-32.5	1,935	-1.68%
2020/09/03	0	0.00	1	8.20	8.20	-1	1,714	-0.06%
2020/09/02	8	8.10	5	8.06	8.12	3	1,684	0.18%
2020/09/01	17	8.38	18	8.45	8.18	-1	1,653	-0.06%
2020/08/31	51	8.45	9	8.40	8.40	42	1,582	2.65%
2020/08/28	0.5	8.09	2	7.95	8.11	-1.5	1,419	-0.11%
2020/08/27	3	7.76	2	7.81	7.75	1	1,289	0.08%
2020/08/26	17	7.97	16	7.75	8.06	1	1,234	0.08%
2020/08/25	3	7.49	12	7.24	7.45	-9	1,002	-0.90%
2020/08/24	7	7.13	7	7.26	7.19	0	947	0.00%
2020/08/21	12.5	7.22	3	7.31	7.25	9.5	937	1.01%
2020/08/20	3	7.09	2	7.30	7.15	1	932	0.11%
2020/08/19	2	7.50	0	0.00	7.54	2	904	0.22%
2020/08/17	3	7.75	6	7.40	7.82	-3	806	-0.38%
2020/08/14	4	7.17	0	0.00	7.15	4	671	0.60%
2020/08/13	0	6.85	0	0.00	6.97	0	609	0.01%
2020/08/12	0.5	6.90	1	6.93	6.93	-0.5	597	-0.08%
2020/08/11	0.5	6.73	1	6.78	6.78	-0.5	536	-0.09%
2020/08/10	1	6.60	0	0.00	6.70	1	520	0.19%
2020/06/29	0	0.00	896	6.90	6.92	-896	482	-185.83%	大賣/鉅額交易
2020/06/23	901.5	7.10	1	7.25	7.25	900.5	441	204.19%	大買/鉅額交易
2020/06/05	0.5	6.50	1	6.57	6.57	-0.5	401	-0.12%
2020/06/04	0.5	6.32	1	6.32	6.33	-0.5	394	-0.13%
2020/05/26	0	0.00	6	6.21	6.21	-6	388	-1.55%
2020/05/21	0.8	6.25	1	6.25	6.25	-0.2	379	-0.06%
2020/05/18	5.2	6.22	0	0.00	6.19	5.2	366	1.43%
2020/05/13	1	6.26	0	0.00	6.26	1	354	0.28%
2020/04/24	0	0.00	1	5.64	5.69	-1	355	-0.28%
2020/04/17	1	5.80	0	0.00	5.67	1	349	0.29%
2020/04/16	0.5	5.70	1	5.80	5.73	-0.5	346	-0.14%
2020/04/15	0.5	5.67	0	0.00	5.72	0.5	341	0.15%
2020/04/14	1	5.55	0	0.00	5.59	1	332	0.30%
2020/03/20	0	0.00	2	5.01	5.04	-2	273	-0.73%
2020/03/19	2	4.84	0	0.00	4.99	2	259	0.77%
2020/03/13	1.5	5.55	1	6.10	6.10	0.5	232	0.22%
2020/03/11	0.5	6.22	0	0.00	6.25	0.5	210	0.24%
2019/12/23	1	7.00	0	0.00	7.11	1	152	0.65%
2019/10/24	0.2	7.46	0	0.00	7.55	0.2	249	0.08%
2019/10/07	0	0.00	1	7.54	7.52	-1	569	-0.18%
2019/07/22	0.5	8.40	6	8.21	8.45	-5.5	813	-0.68%
2019/07/18	5.5	8.42	1	8.24	8.24	4.5	717	0.63%
2019/05/15	1	7.75	0	0.00	7.75	1	731	0.14%
2019/05/02	4	8.46	6	8.40	8.70	-2	608	-0.33%
2019/04/12	2	8.02	0	0.00	8.02	2	551	0.36%
2019/03/12	0	0.00	1	8.23	8.03	-1	1,599	-0.06%
2019/02/26	1	7.80	0	0.00	7.92	1	1,771	0.06%
2019/02/15	0	0.00	4	7.67	7.66	-4	1,923	-0.21%
2019/01/11	1	7.96	0	0.00	7.95	1	1,913	0.05%
2018/12/20	3	9.23	3	9.00	8.74	0	1,905	0.00%
2018/12/17	0	0.00	3	9.38	9.23	-3	1,828	-0.16%
2018/12/14	1	9.00	15	9.10	9.00	-14	1,689	-0.83%
2018/12/13	12	9.43	0	0.00	9.35	12	1,640	0.73%
2018/12/12	1	9.20	0	0.00	9.20	1	1,445	0.07%
2018/12/07	5.5	9.03	30	8.83	9.40	-24.5	1,201	-2.04%
2018/12/06	3	8.62	40	8.61	8.55	-37	1,071	-3.45%
2018/11/28	0	0.00	10	7.80	7.64	-10	759	-1.32%
2018/11/22	10	7.71	5	7.95	7.61	5	717	0.70%
2018/11/21	5	7.35	1	7.60	8.00	4	680	0.59%
2018/11/15	1	7.35	0	0.00	7.22	1	611	0.16%
2018/10/16	0	0.00	2	7.42	7.40	-2	1,173	-0.17%
2018/10/15	10	7.43	15.9	7.23	7.72	-5.9	1,164	-0.50%
2018/10/09	2	7.24	0	0.00	7.20	2	1,127	0.18%
2018/09/14	9	7.59	0	0.00	7.57	9	1,342	0.67%
2018/09/07	13	7.83	0	0.00	7.71	13	2,164	0.60%
2018/08/31	0.5	8.44	0	0.00	8.50	0.5	2,486	0.02%
2018/08/30	0.5	8.49	0	0.00	8.49	0.5	2,485	0.02%
2018/08/28	0.5	8.58	0	0.00	8.59	0.5	2,492	0.02%
2018/08/22	0	0.00	2	9.30	8.99	-2	2,514	-0.08%
2018/08/14	19	7.39	0	0.00	7.43	19	2,530	0.75%
2018/08/13	0	0.00	5	7.26	7.23	-5	2,608	-0.19%
2018/08/10	0	0.00	5	7.68	7.58	-5	2,628	-0.19%
2018/08/07	32	8.22	5	8.17	8.14	27	2,597	1.04%
2018/08/02	0	0.00	4	7.80	7.83	-4	2,517	-0.16%
2018/08/01	0	0.00	6	7.59	7.57	-6	2,600	-0.23%
2018/07/26	0	0.00	6	7.85	7.71	-6	2,976	-0.20%
2018/07/25	0	0.00	5	7.66	7.59	-5	3,065	-0.16%
2018/07/19	6	8.00	0	0.00	7.78	6	3,185	0.19%
2018/07/18	5	7.67	0	0.00	7.75	5	3,106	0.16%
2018/07/17	12	7.44	2	7.47	7.76	10	3,073	0.33%
2018/06/26	2	7.10	1	7.18	7.11	1	2,920	0.03%
2018/06/25	1	7.39	0	0.00	7.35	1	2,908	0.03%
2018/06/22	0	0.00	10	7.39	7.50	-10	2,900	-0.34%
2018/06/20	2	7.72	0	0.00	7.70	2	2,861	0.07%
2018/06/19	1	7.85	0	0.00	7.85	1	2,838	0.04%
2018/06/13	9	8.45	30	8.42	8.15	-21	2,717	-0.77%
2018/06/12	1	8.71	1	9.08	8.73	0	2,662	0.00%
2018/06/11	22.5	8.92	11	8.79	9.03	11.5	2,546	0.45%
2018/06/08	3	8.14	4	8.09	8.29	-1	2,143	-0.05%
2018/06/07	22	8.28	5	7.79	7.77	17	1,956	0.87%
2018/06/06	21.4	8.00	1	8.04	8.00	20.4	1,871	1.09%
2018/06/05	7	7.65	0	0.00	7.44	7	1,700	0.41%
2018/05/31	1	7.13	0	0.00	7.20	1	1,581	0.06%
2018/05/28	0	0.00	1	7.11	7.11	-1	1,564	-0.06%
2018/05/21	4	7.57	0	0.00	7.70	4	1,519	0.26%
2018/05/11	1	7.74	1	7.71	7.55	0	1,419	0.00%
2018/05/09	1	7.85	6	7.73	7.70	-5	1,343	-0.37%
2018/05/04	0	0.00	5	7.60	7.47	-5	1,082	-0.46%
2018/05/03	71.8	7.32	90	7.46	7.92	-18.2	986	-1.85%
2018/05/02	40.3	7.71	17	7.01	7.20	23.3	805	2.89%
2018/04/30	2	7.63	3	7.29	7.63	-1	658	-0.15%
2018/04/27	1	6.81	1	6.93	6.94	0	551	0.00%
2018/04/25	1	6.26	0	0.00	6.18	1	486	0.21%
2018/03/20	2	6.04	2	6.09	6.04	0	394	0.00%
2018/02/27	1	6.60	0	0.00	6.60	1	361	0.28%