正德 (2641)-富邦-永和券商分點個股進出

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
23.55
漲跌
▲0.15
漲幅
+0.64%
成交量
39,645張
產業
上櫃航運類股▼0.28%
301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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/31	64.6	24.15	122.5	24.12	23.55	-57.9	8,019	-0.72%	大賣/
2024/05/30	31.4	23.56	35.3	23.57	23.40	-3.9	7,437	-0.05%
2024/05/29	62.4	23.59	71	23.64	23.25	-8.6	7,153	-0.12%
2024/05/28	89	23.39	124	23.37	23.40	-35	6,660	-0.53%	大賣/
2024/05/27	3	21.80	78.1	21.73	22.10	-75.1	5,913	-1.27%
2024/05/24	5	20.50	22	20.77	20.85	-17	5,715	-0.30%
2024/05/23	23	20.62	10	20.65	20.55	13	5,732	0.23%
2024/05/22	13	20.83	10	20.90	20.95	3	5,743	0.05%
2024/05/21	23	20.76	2	20.88	20.70	21	5,776	0.36%
2024/05/20	19	21.18	0	0.00	21.10	19	5,843	0.33%
2024/05/17	18	21.49	13	21.75	21.45	5	5,872	0.09%
2024/05/16	13	21.46	92	21.62	21.90	-79	5,806	-1.36%
2024/05/15	64	21.50	28	21.59	21.40	36	5,701	0.63%
2024/05/14	34	21.97	62	22.08	21.85	-28	5,556	-0.50%
2024/05/13	171	22.62	61	22.49	22.05	110	5,297	2.08%	大買/鉅額交易
2024/05/10	105	21.92	78.1	21.93	22.05	26.9	4,686	0.57%	大買/
2024/05/09	18.1	20.94	27	21.14	21.10	-8.9	4,273	-0.21%
2024/05/08	101	21.03	65	21.16	20.65	36	4,112	0.88%	大買/
2024/05/07	24	20.60	11	20.70	20.75	13	3,578	0.36%
2024/05/06	12	20.34	2	20.30	20.25	10	3,489	0.29%
2024/05/03	3.3	20.59	3.2	20.69	20.45	0.1	3,476	0.00%
2024/05/02	13	20.44	59	20.55	20.45	-46	3,462	-1.33%
2024/04/30	16	20.09	16	20.08	19.95	0	3,371	0.00%
2024/04/29	35	20.35	16	20.70	20.25	19	3,376	0.56%
2024/04/26	23	20.24	38	20.05	20.15	-15	3,322	-0.45%
2024/04/24	7	19.72	9	19.90	19.90	-2	3,306	-0.06%
2024/04/23	9	19.78	4	19.85	19.85	5	3,329	0.15%
2024/04/22	28	20.00	27.1	20.08	19.75	1	3,347	0.03%
2024/04/19	48.9	19.89	60.1	20.09	19.90	-11.2	3,289	-0.34%
2024/04/18	21	19.51	16	19.57	19.60	5	3,218	0.16%
2024/04/17	1	19.70	7	19.82	19.65	-6	3,250	-0.18%
2024/04/16	17	19.67	5	19.40	19.45	12	3,365	0.36%
2024/04/15	6	20.22	17.1	20.29	20.15	-11.1	3,481	-0.32%
2024/04/12	11	19.92	16	19.98	20.10	-5	3,549	-0.14%
2024/04/11	5	19.78	13	19.89	19.80	-8	3,776	-0.21%
2024/04/09	7	19.46	7	19.64	19.50	0	4,584	0.00%
2024/04/08	6	19.03	5	19.17	19.20	1	4,740	0.02%
2024/04/03	1.1	19.06	0	0.00	19.00	1.1	4,768	0.02%
2024/04/02	18	19.50	0	0.00	19.20	18	4,798	0.38%
2024/04/01	0	0.00	5	19.70	19.60	-5	4,863	-0.10%
2024/03/29	5.2	19.64	0	0.00	19.65	5.2	4,960	0.10%
2024/03/28	13	19.90	8	19.85	19.80	5	5,149	0.10%
2024/03/27	5	19.90	5	20.15	20.10	0	5,338	0.00%
2024/03/26	5.1	20.02	0	0.00	19.85	5.1	5,781	0.09%
2024/03/25	4	20.57	4	20.45	20.45	0	5,801	0.00%
2024/03/22	3	20.55	3	20.55	20.65	0	5,877	0.00%
2024/03/20	20	20.79	9	20.66	20.75	11	6,123	0.18%
2024/03/19	11	21.15	43.2	20.82	21.05	-32.2	6,302	-0.51%
2024/03/18	22	19.67	12	19.71	20.15	10	6,298	0.16%
2024/03/15	13.1	20.06	10	19.76	19.70	3.1	6,486	0.05%
2024/03/14	10	20.35	10	20.48	20.30	0	6,616	0.00%
2024/03/13	12	20.51	18	20.37	20.30	-6	6,903	-0.09%
2024/03/12	27	20.70	31	20.82	20.80	-4	7,241	-0.06%
2024/03/11	9	20.51	47	20.64	20.75	-38	7,763	-0.49%
2024/03/08	69	20.28	61	20.43	20.10	8	9,505	0.08%
2024/03/07	25	20.52	1	20.60	20.35	24	9,975	0.24%
2024/03/06	9	21.01	18	21.05	20.90	-9	10,502	-0.09%
2024/03/05	28	21.10	9	21.29	21.20	19	10,546	0.18%
2024/03/04	16	20.94	37	20.91	21.15	-21	10,542	-0.20%
2024/03/01	12.3	20.85	6	20.88	20.80	6.3	10,817	0.06%
2024/02/29	18	20.85	56.3	20.87	20.85	-38.3	10,876	-0.35%
2024/02/27	5	20.37	2.4	20.49	20.30	2.6	10,804	0.02%
2024/02/26	0	0.00	3	20.75	20.70	-3	10,769	-0.03%
2024/02/23	19	20.61	4	20.48	20.40	15	10,741	0.14%
2024/02/22	6	20.64	30	20.56	20.60	-24	10,716	-0.22%
2024/02/21	49	20.62	14.2	20.67	20.65	34.8	10,666	0.33%
2024/02/20	4	20.15	38	20.22	20.20	-34	10,585	-0.32%
2024/02/19	4	19.58	17	19.76	19.75	-13	10,538	-0.12%
2024/02/16	3	19.47	11.5	19.43	19.45	-8.5	10,523	-0.08%
2024/02/15	4	19.05	25	19.14	19.30	-21	10,507	-0.20%
2024/02/05	12	18.90	18	18.85	18.90	-6	10,490	-0.06%
2024/02/02	6	19.15	40.5	19.16	19.10	-34.5	10,479	-0.33%
2024/02/01	10	19.45	11	19.53	19.55	-1	10,470	-0.01%
2024/01/31	6	19.44	47	19.46	19.25	-41	10,442	-0.39%
2024/01/30	17	19.87	22	19.67	19.60	-5	10,407	-0.05%
2024/01/29	7	19.95	5	19.96	20.05	2	10,376	0.02%
2024/01/26	24.1	20.04	2	19.95	19.90	22.1	10,367	0.21%
2024/01/25	9	20.24	1	20.05	20.05	8	10,347	0.08%
2024/01/24	14	20.58	3	20.62	20.35	11	10,324	0.11%
2024/01/23	2.6	20.53	5	20.66	20.45	-2.4	10,295	-0.02%
2024/01/22	0	0.00	13	20.55	20.65	-13	10,280	-0.13%
2024/01/19	6.5	20.54	2	20.45	20.55	4.5	10,243	0.04%
2024/01/18	1	20.30	21	20.25	20.30	-20	10,210	-0.20%
2024/01/17	21.1	20.20	18	20.22	20.05	3.1	10,185	0.03%
2024/01/16	11	20.35	26	20.29	20.30	-15	10,140	-0.15%
2024/01/15	3.1	20.90	8	20.80	20.70	-4.9	10,114	-0.05%
2024/01/12	2	20.50	8	20.71	20.50	-6	10,090	-0.06%
2024/01/11	7	20.24	3	20.35	20.35	4	10,132	0.04%
2024/01/10	13.1	20.25	12	20.49	20.20	1.1	10,106	0.01%
2024/01/09	27.1	21.03	21	20.96	20.90	6.1	9,992	0.06%
2024/01/08	42	22.02	21	22.19	21.90	21	9,864	0.21%
2024/01/05	63	22.01	45.3	22.15	22.35	17.8	9,784	0.18%
2024/01/04	83	22.22	51.1	22.31	22.10	31.9	9,533	0.33%
2024/01/03	77	21.87	148	21.77	21.85	-71	8,980	-0.79%	大賣/
2024/01/02	19	21.57	30	22.01	21.35	-11	8,884	-0.12%
2023/12/29	18.2	21.04	17	21.01	21.10	1.2	8,712	0.01%
2023/12/28	34	21.08	90	21.09	20.90	-56	8,674	-0.65%
2023/12/27	34	21.46	17	21.56	21.35	17	8,633	0.20%
2023/12/26	74	21.17	69.5	21.28	21.40	4.5	8,569	0.05%
2023/12/25	75.1	21.00	22	20.88	20.75	53.1	8,512	0.62%
2023/12/22	39.1	21.73	19	21.81	21.70	20.1	8,419	0.24%
2023/12/21	61	21.96	76.1	21.85	22.05	-15.1	8,244	-0.18%
2023/12/20	8.3	20.87	11	20.96	21.10	-2.7	7,851	-0.03%
2023/12/19	36	20.89	10	20.99	20.90	26	7,959	0.33%
2023/12/18	41	20.98	47	21.27	21.15	-6	8,042	-0.07%
2023/12/15	7	20.76	14	21.03	20.70	-7	8,243	-0.08%
2023/12/14	36.2	21.02	37	21.19	20.75	-0.8	8,290	-0.01%
2023/12/13	38.1	21.93	4	21.73	21.60	34.1	8,142	0.42%
2023/12/12	10	21.73	9.1	21.77	21.50	0.9	8,381	0.01%
2023/12/11	5.2	21.79	4	21.83	21.90	1.2	8,306	0.01%
2023/12/08	17	21.79	16	22.08	21.75	1	8,115	0.01%
2023/12/07	25.3	22.19	9.2	22.23	22.15	16.1	7,802	0.21%
2023/12/06	32.2	22.94	22.5	23.00	22.90	9.7	7,432	0.13%
2023/12/05	134.3	23.79	69.8	23.72	23.00	64.5	6,875	0.94%	大買/
2023/12/04	21	21.74	13	22.04	22.10	8	5,151	0.16%
2023/12/01	32	19.56	21.8	19.74	20.10	10.2	4,608	0.22%
2023/11/30	3	18.47	5	18.60	18.30	-2	4,029	-0.05%
2023/11/29	2	18.30	2	18.58	18.15	0	3,949	0.00%
2023/11/28	7	18.75	43.1	18.37	18.45	-36.1	3,888	-0.93%
2023/11/27	2	18.03	44.1	18.24	17.75	-42.1	3,564	-1.18%
2023/11/24	3	17.48	0	0.00	17.40	3	3,480	0.09%
2023/11/22	1	17.40	1	17.50	17.45	0	3,462	0.00%
2023/11/21	0	0.00	6.3	17.41	17.30	-6.3	3,459	-0.18%
2023/11/17	1	17.40	6.1	17.56	17.55	-5.1	3,483	-0.15%
2023/11/16	0	0.00	2	17.20	17.30	-2	3,469	-0.06%
2023/11/14	0	0.00	0.3	16.80	16.65	-0.3	3,616	-0.01%
2023/11/13	0	0.00	2	16.70	16.60	-2	3,613	-0.06%
2023/11/10	0	0.00	2	16.60	16.60	-2	3,597	-0.06%
2023/11/08	10	16.10	0	16.15	16.05	10	3,552	0.28%
2023/11/07	4	16.15	4	16.10	16.05	0	3,554	0.00%
2023/11/06	2	16.20	0	0.00	16.25	2	3,561	0.06%
2023/11/03	5	16.11	5	16.33	16.30	0	3,552	0.00%
2023/11/02	2	15.90	2	16.00	16.00	0	3,537	0.00%
2023/10/20	0.3	16.64	0	0.00	16.70	0.3	3,500	0.01%
2023/10/19	6	17.06	2.1	16.86	17.15	4	3,475	0.11%
2023/10/18	4	16.68	0	0.00	16.45	4	3,383	0.12%
2023/10/17	2.2	16.45	0	0.00	16.30	2.2	3,358	0.06%
2023/10/16	0.1	16.90	0	0.00	16.70	0.1	3,337	0.00%
2023/10/13	1	17.10	1	17.35	17.10	0	3,311	0.00%
2023/10/12	0.1	17.20	0	0.00	17.45	0.1	3,289	0.00%
2023/10/11	4.1	17.89	8	17.84	17.35	-3.9	3,285	-0.12%
2023/10/06	4	17.70	14.1	17.72	17.75	-10.1	3,249	-0.31%
2023/10/05	6	17.23	16	17.22	17.05	-10	3,127	-0.32%
2023/10/04	2	17.00	0	0.00	17.00	2	3,117	0.06%
2023/09/28	1	17.60	6	17.82	17.60	-5	3,061	-0.16%
2023/09/27	6	17.68	3	17.95	17.70	3	3,021	0.10%
2023/09/26	4	17.43	0	0.00	17.25	4	2,978	0.13%
2023/09/22	3	17.55	0	0.00	17.80	3	2,953	0.10%
2023/09/21	14	18.20	1	18.30	18.20	13	2,788	0.47%
2023/09/20	16	18.13	59	18.27	18.25	-43	2,606	-1.65%
2023/09/19	2	17.53	11	17.42	17.40	-9	2,207	-0.41%
2023/09/18	4	17.30	6	17.23	17.15	-2	2,067	-0.10%
2023/09/15	10.3	17.21	7	16.91	17.25	3.3	1,984	0.17%
2023/09/14	11	16.25	23	16.36	16.25	-12	1,588	-0.76%
2023/09/12	2	15.35	0.2	15.30	15.25	1.8	1,480	0.12%
2023/09/08	5	15.49	6	15.57	15.40	-1	1,492	-0.07%
2023/09/07	0	0.00	4	15.51	15.35	-4	1,479	-0.27%
2023/09/01	1	15.75	0	0.00	15.65	1	1,441	0.07%
2023/08/28	1	15.30	1	15.20	15.10	0	1,410	0.00%
2023/08/23	6	15.97	2	15.80	15.70	4	1,366	0.29%
2023/08/21	11.1	16.94	0	0.00	16.30	11.1	1,332	0.83%
2023/08/18	0	0.00	9	16.92	16.85	-9	1,276	-0.70%
2023/08/17	5	15.73	0	0.00	15.75	5	1,127	0.44%
2023/08/14	1	15.35	0	0.00	15.25	1	1,137	0.09%
2023/08/11	3	15.85	6	15.85	15.80	-3	1,138	-0.26%
2023/08/10	0	0.00	1	16.00	16.00	-1	1,133	-0.09%
2023/08/09	0	0.00	3	16.28	16.25	-3	1,125	-0.27%
2023/07/31	3	16.50	0	0.00	16.45	3	1,168	0.26%
2023/07/28	4	17.01	1	16.75	16.75	3	1,160	0.26%
2023/07/25	0	0.00	8	15.91	16.00	-8	1,161	-0.69%
2023/07/24	1	16.10	0	0.00	15.85	1	1,160	0.09%
2023/07/18	0	0.00	1	16.35	16.35	-1	1,213	-0.08%
2023/07/13	2	16.48	0	0.00	16.20	2	1,259	0.16%
2023/07/12	4	16.74	0	0.00	16.80	4	1,253	0.32%
2023/07/11	1	17.25	0	0.00	17.20	1	1,252	0.08%
2023/07/10	1	17.35	0	0.00	17.40	1	1,261	0.08%
2023/07/04	7	18.34	1	18.20	18.20	6	1,366	0.44%
2023/07/03	11	18.15	0	0.00	18.10	11	1,364	0.81%
2023/06/30	1	17.70	0	0.00	17.65	1	1,322	0.08%
2023/06/29	1	17.45	0	0.00	17.40	1	1,328	0.08%
2023/06/26	5	17.75	0	0.00	17.70	5	1,416	0.35%
2023/06/21	6	17.61	0	0.00	17.65	6	1,444	0.42%
2023/06/13	1	17.70	0	0.00	17.70	1	1,788	0.06%
2023/06/09	0	0.00	5	18.10	18.10	-5	2,007	-0.25%
2023/06/08	2	18.20	0	0.00	18.10	2	2,137	0.09%
2023/06/07	2	17.85	0	0.00	17.85	2	2,490	0.08%
2023/06/06	1	17.90	2	17.85	17.80	-1	2,729	-0.04%
2023/05/30	1	17.60	0	0.00	17.65	1	3,974	0.03%
2023/05/25	1	17.95	3	18.15	17.95	-2	4,944	-0.04%
2023/05/22	0	18.50	0	0.00	18.55	0	5,020	0.00%
2023/05/12	2	18.10	0	0.00	18.15	2	5,067	0.04%
2023/05/11	0.1	18.10	0	0.00	18.20	0.1	5,064	0.00%
2023/05/08	0	18.55	0	0.00	18.55	0	5,055	0.00%
2023/05/05	0	0.00	1	18.85	18.85	-1	5,083	-0.02%
2023/05/02	1	18.70	0	0.00	18.95	1	5,119	0.02%
2023/04/28	1	18.80	5	18.85	18.90	-4	5,114	-0.08%
2023/04/26	2	18.05	0	0.00	18.30	2	5,099	0.04%
2023/04/25	10	18.51	0	0.00	18.30	10	5,092	0.20%
2023/04/21	15	19.02	0	0.00	18.85	15	5,099	0.29%
2023/04/20	6	19.43	0	0.00	19.40	6	5,081	0.12%
2023/04/19	10	19.60	0	0.00	19.50	10	5,073	0.20%
2023/04/18	2	19.80	0	0.00	19.80	2	5,073	0.04%
2023/04/17	0	0.00	1	20.20	20.15	-1	5,062	-0.02%
2023/04/14	0	0.00	11	19.78	20.00	-11	5,076	-0.22%
2023/04/13	12	19.81	0	0.00	19.85	12	5,060	0.24%
2023/04/12	5	19.95	0	0.00	19.95	5	5,070	0.10%
2023/04/11	5	20.05	0	0.00	20.10	5	5,081	0.10%
2023/04/10	0	0.00	6	20.59	20.15	-6	5,098	-0.12%
2023/04/07	0	0.00	12	20.40	20.40	-12	5,159	-0.23%
2023/04/06	36	19.91	1	20.25	20.10	35	5,278	0.66%
2023/03/31	1	19.65	0	0.00	19.50	1	5,464	0.02%
2023/03/30	1	19.50	5	19.55	19.50	-4	6,136	-0.07%
2023/03/29	2	20.80	2	20.80	20.80	0	6,237	0.00%
2023/03/27	0	0.00	1	20.95	21.15	-1	6,375	-0.02%
2023/03/24	0	0.00	1	20.95	20.95	-1	6,459	-0.02%
2023/03/23	6	21.06	1	21.05	20.90	5	6,468	0.08%
2023/03/21	1	21.55	1	21.60	21.55	0	6,383	0.00%
2023/03/17	1	21.80	2	21.65	21.60	-1	6,332	-0.02%
2023/03/16	1	21.50	0	0.00	21.35	1	6,262	0.02%
2023/03/15	6	21.84	2	22.00	21.50	4	6,172	0.06%
2023/03/14	8	21.40	2	21.70	21.75	6	6,067	0.10%
2023/03/13	2	21.68	0	0.00	21.70	2	5,981	0.03%
2023/03/10	33	22.30	1	22.45	22.10	32	5,862	0.55%
2023/03/09	1	22.20	1	22.15	22.05	0	5,560	0.00%
2023/03/08	1	21.65	2	21.50	21.70	-1	5,363	-0.02%
2023/03/07	0	0.00	5	21.70	21.75	-5	5,284	-0.09%
2023/03/06	6	21.51	15	21.67	21.65	-9	5,180	-0.17%
2023/03/03	10	20.90	2	20.90	21.05	8	4,936	0.16%
2023/03/02	13	20.65	43	20.70	20.80	-30	4,655	-0.64%
2023/03/01	106	19.96	102	20.20	20.20	4	4,290	0.09%	大買/大賣/
2023/02/24	68	19.77	77	20.00	19.75	-9	3,972	-0.23%
2023/02/23	11	18.81	21	18.87	18.80	-10	3,507	-0.29%
2023/02/22	1	18.20	0	0.00	18.05	1	3,349	0.03%
2023/02/20	0	0.00	4	17.53	17.60	-4	3,376	-0.12%
2023/02/14	0	17.60	0	0.00	17.45	0	3,580	0.00%
2023/02/13	3	17.40	0	0.00	17.30	3	3,627	0.08%
2023/02/09	1	18.20	0	0.00	18.10	1	3,862	0.03%
2023/02/06	1	18.05	0	0.00	18.10	1	3,914	0.03%
2023/02/03	4	18.50	0	0.00	18.30	4	3,914	0.10%
2023/02/02	1	18.25	1	18.40	18.40	0	3,892	0.00%
2023/01/31	0	0.00	1	18.20	18.20	-1	3,871	-0.03%
2023/01/17	1	17.85	0	0.00	17.90	1	3,880	0.03%
2023/01/04	4	18.25	1	18.30	18.10	3	3,991	0.08%
2023/01/03	3	18.50	0	0.00	18.55	3	3,981	0.08%
2022/12/28	1	18.60	2	18.98	18.60	-1	4,040	-0.02%
2022/12/27	2	18.88	2	19.13	19.00	0	4,072	0.00%
2022/12/26	3	19.45	0	0.00	19.25	3	4,017	0.07%
2022/12/23	3	19.90	11	20.20	20.10	-8	3,879	-0.21%
2022/12/22	34	19.93	18	19.80	20.00	16	3,675	0.44%
2022/12/21	38	18.48	34	18.60	18.85	4	3,074	0.13%
2022/12/20	2	18.05	12	18.21	18.05	-10	2,964	-0.34%
2022/12/19	9	17.96	0	0.00	17.95	9	2,892	0.31%
2022/12/16	1	18.45	5	18.11	18.20	-4	2,863	-0.14%
2022/12/15	0	0.00	2	18.10	17.95	-2	2,802	-0.07%
2022/12/14	2	17.60	0	0.00	17.50	2	2,853	0.07%
2022/12/07	1	17.90	0	0.00	17.65	1	3,037	0.03%
2022/12/06	2	17.95	0	0.00	17.85	2	3,034	0.07%
2022/12/05	0	0.00	2	18.48	18.35	-2	3,060	-0.07%
2022/12/02	4	18.31	1	18.55	18.30	3	3,059	0.10%
2022/11/29	0	0.00	2	18.23	18.30	-2	3,174	-0.06%
2022/11/28	2	17.98	0	0.00	18.10	2	3,176	0.06%
2022/11/25	0	0.00	3	18.22	18.10	-3	3,175	-0.09%
2022/11/24	2	17.93	1	18.25	18.05	1	3,130	0.03%
2022/11/23	0	0.00	10	17.85	18.10	-10	3,101	-0.32%
2022/11/21	0	0.00	3	17.60	17.65	-3	3,089	-0.10%
2022/11/18	3	17.60	2	17.75	17.60	1	3,090	0.03%
2022/11/17	0	0.00	11	18.11	17.95	-11	3,078	-0.36%
2022/11/16	21	18.12	3	18.10	17.90	18	3,076	0.59%
2022/11/14	0	0.00	6	17.80	17.80	-6	3,031	-0.20%
2022/11/11	0	0.00	9	17.69	17.35	-9	3,064	-0.29%
2022/11/10	0	0.00	2	17.65	17.40	-2	3,050	-0.07%
2022/11/09	0	0.00	8	17.45	17.60	-8	3,042	-0.26%
2022/11/08	1	17.50	2	17.50	17.50	-1	3,046	-0.03%
2022/11/07	13	16.31	1	16.50	16.50	12	2,935	0.41%
2022/11/04	2	14.75	2	15.00	15.00	0	2,991	0.00%
2022/11/03	2	14.60	0	0.00	14.60	2	3,023	0.07%
2022/10/31	0	15.00	0	0.00	14.45	0	3,061	0.00%
2022/10/26	3	14.72	0	0.00	14.75	3	3,088	0.10%
2022/10/25	3	15.03	0	0.00	14.90	3	3,109	0.10%
2022/10/17	0	0.00	1	14.90	15.15	-1	3,188	-0.03%
2022/10/14	3	15.32	0	0.00	15.50	3	3,336	0.09%
2022/10/11	1	16.75	0	0.00	16.50	1	3,391	0.03%
2022/10/07	0	0.00	1	17.55	17.60	-1	3,382	-0.03%
2022/10/06	2	17.18	0	0.00	17.25	2	3,372	0.06%
2022/10/05	1	17.00	0	0.00	16.90	1	3,360	0.03%
2022/10/04	0	0.00	3	16.80	17.05	-3	3,341	-0.09%
2022/10/03	0	0.00	1	16.10	16.05	-1	3,326	-0.03%
2022/09/30	1	15.00	2	15.45	15.65	-1	3,322	-0.03%
2022/09/29	8	16.23	2	16.25	15.60	6	3,303	0.18%
2022/09/28	0	0.00	5	16.12	15.90	-5	3,291	-0.15%
2022/09/26	3	17.70	3	18.20	17.55	0	3,292	0.00%
2022/09/21	0	0.00	4	18.66	18.50	-4	3,271	-0.12%
2022/09/20	1	18.25	1	18.25	18.05	0	3,239	0.00%
2022/09/19	1	18.25	0	0.00	18.05	1	3,312	0.03%
2022/09/15	3	18.95	3	18.90	18.65	0	3,356	0.00%
2022/09/14	2	17.95	1	18.30	18.35	1	3,301	0.03%
2022/09/12	2.4	18.36	2	18.58	18.30	0.4	3,354	0.01%
2022/09/06	0	0.00	1	18.35	18.25	-1	3,390	-0.03%
2022/09/02	1	18.80	1	19.00	18.80	0	3,239	0.00%
2022/09/01	10	19.55	0	0.00	19.30	10	3,260	0.31%
2022/08/31	5	19.70	0	0.00	19.80	5	3,341	0.15%
2022/08/30	10	19.80	2	19.80	19.75	8	3,418	0.23%
2022/08/29	0	0.00	4	19.95	19.75	-4	3,462	-0.12%
2022/08/25	0	0.00	1	20.25	20.20	-1	3,735	-0.03%
2022/08/24	1	20.50	1	20.30	20.20	0	3,797	0.00%
2022/08/23	4	20.45	2	20.50	20.40	2	3,882	0.05%
2022/08/22	7	20.76	0	0.00	20.75	7	3,942	0.18%
2022/08/19	3	21.50	3	21.40	21.30	0	4,037	0.00%
2022/08/18	3	21.63	5	21.61	21.60	-2	4,197	-0.05%
2022/08/17	0	0.00	1	21.30	21.30	-1	4,486	-0.02%
2022/08/16	4	21.08	2	21.05	21.00	2	5,185	0.04%
2022/08/15	1	20.75	4	21.26	21.40	-3	5,704	-0.05%
2022/08/12	6	20.98	1	21.00	21.00	5	5,737	0.09%
2022/08/11	6	21.41	3	21.72	21.10	3	5,705	0.05%
2022/08/10	3	22.32	0	0.00	22.25	3	5,615	0.05%
2022/08/08	3	21.58	3	21.35	21.45	0	5,819	0.00%
2022/08/05	0	0.00	9.1	21.08	21.15	-9.1	5,949	-0.15%
2022/08/04	2	20.55	1	20.45	20.65	1	6,032	0.02%
2022/08/03	1	20.65	22	20.94	20.70	-21	6,153	-0.34%
2022/08/02	4	20.93	0	0.00	20.95	4	6,499	0.06%
2022/07/29	0	0.00	9	21.37	21.20	-9	6,887	-0.13%
2022/07/28	0	0.00	7	21.17	21.00	-7	6,925	-0.10%
2022/07/27	4	21.00	4	20.91	21.00	0	7,057	0.00%
2022/07/26	2	20.58	1	20.85	20.55	1	7,094	0.01%
2022/07/22	2	21.20	4	21.53	21.30	-2	7,252	-0.03%
2022/07/21	25	21.44	0	0.00	21.45	25	7,275	0.34%
2022/07/20	1	21.00	4	20.83	20.55	-3	7,172	-0.04%
2022/07/19	1	20.90	1	21.00	20.75	0	7,213	0.00%
2022/07/14	0	0.00	2	20.30	20.30	-2	8,433	-0.02%
2022/07/11	0	0.00	3	20.70	20.75	-3	8,775	-0.03%
2022/07/08	0	0.00	1	20.35	20.25	-1	8,746	-0.01%
2022/07/07	0	0.00	2	19.65	19.60	-2	8,715	-0.02%
2022/07/06	2	19.35	0	0.00	19.25	2	8,701	0.02%
2022/07/05	2	19.35	0	0.00	19.80	2	8,673	0.02%
2022/07/04	0	0.00	6	18.80	18.95	-6	8,633	-0.07%
2022/07/01	3	19.75	2	18.95	18.35	1	8,597	0.01%
2022/06/30	1	20.45	0	0.00	20.35	1	8,528	0.01%
2022/06/29	1	21.20	2	21.20	21.15	-1	8,509	-0.01%
2022/06/28	2	21.93	0	0.00	22.05	2	8,488	0.02%
2022/06/27	3	22.40	7	22.53	22.65	-4	8,445	-0.05%
2022/06/24	11	21.00	0	0.00	21.10	11	8,368	0.13%
2022/06/23	10	21.08	10	20.84	20.45	0	8,331	0.00%
2022/06/22	5	21.81	7	22.39	21.15	-2	8,286	-0.02%
2022/06/21	3	22.23	0	0.00	22.60	3	8,228	0.04%
2022/06/20	2	22.43	40	22.69	21.85	-38	8,209	-0.46%
2022/06/17	5	24.46	1	24.90	24.50	4	8,150	0.05%
2022/06/16	4	25.30	0	0.00	24.70	4	8,116	0.05%
2022/06/15	11	25.98	2	26.35	25.80	9	8,090	0.11%
2022/06/14	5	25.69	0	0.00	26.20	5	8,101	0.06%
2022/06/13	0	0.00	4	26.25	26.20	-4	8,125	-0.05%
2022/06/10	12	26.89	1	26.85	27.10	11	8,179	0.13%
2022/06/09	14	27.45	0	0.00	27.25	14	8,272	0.17%
2022/06/08	3	28.25	0	0.00	28.20	3	8,387	0.04%
2022/06/07	4	27.95	3	28.07	27.95	1	8,951	0.01%
2022/06/06	6	28.05	22	28.39	27.85	-16	9,080	-0.18%
2022/06/02	0	0.00	4	28.20	28.10	-4	8,915	-0.04%
2022/06/01	2	27.83	2	28.13	27.80	0	8,917	0.00%
2022/05/31	25	27.51	1	28.25	27.60	24	8,966	0.27%
2022/05/30	0	0.00	1	28.05	27.85	-1	8,944	-0.01%
2022/05/27	3	27.87	1	28.00	27.95	2	8,946	0.02%
2022/05/26	5	27.77	3	27.70	27.55	2	8,873	0.02%
2022/05/25	3	28.12	6	28.48	28.10	-3	8,844	-0.03%
2022/05/24	11.1	29.24	14	28.79	27.95	-2.9	8,682	-0.03%
2022/05/23	4	28.36	22	28.77	29.20	-18	8,198	-0.22%
2022/05/20	1	26.60	1	27.55	26.55	0	7,780	0.00%
2022/05/19	3	26.30	1	26.60	26.50	2	8,350	0.02%
2022/05/18	1	27.20	5	27.10	27.10	-4	8,610	-0.05%
2022/05/17	12	27.29	3	27.32	27.00	9	8,591	0.10%
2022/05/16	5	27.39	14	27.50	27.85	-9	8,537	-0.11%
2022/05/13	0	0.00	7	27.72	27.90	-7	8,370	-0.08%
2022/05/12	80	27.88	128	27.15	26.40	-48	8,236	-0.58%	大賣/
2022/05/11	108	28.21	109	27.31	27.60	-1	8,146	-0.01%	大買/大賣/
2022/05/10	165	28.30	142	28.25	28.30	23	8,051	0.29%	大買/大賣/
2022/05/09	35	28.27	2	28.28	27.50	33	7,716	0.43%
2022/05/06	6	26.92	0	0.00	27.25	6	7,472	0.08%
2022/05/05	6	26.78	4	26.89	26.85	2	7,419	0.03%
2022/05/04	8	26.94	20	26.87	26.65	-12	7,360	-0.16%
2022/05/03	4	26.26	2	26.85	26.25	2	7,223	0.03%
2022/04/29	2	26.75	3	26.30	26.60	-1	7,176	-0.01%
2022/04/28	3	26.00	0	0.00	25.40	3	7,045	0.04%
2022/04/27	0	0.00	2.1	25.66	25.70	-2.1	7,001	-0.03%
2022/04/26	3	25.82	1	25.30	25.25	2	6,929	0.03%
2022/04/25	13	26.66	5	27.20	26.15	8	6,858	0.12%
2022/04/22	10.1	27.65	24	27.25	27.90	-13.9	6,767	-0.21%
2022/04/21	21	27.83	36.2	27.76	27.50	-15.2	6,514	-0.23%
2022/04/20	39.1	27.59	92	28.34	27.25	-52.9	6,020	-0.88%
2022/04/19	8.1	26.59	10	26.63	26.00	-1.9	5,455	-0.03%
2022/04/18	6	26.00	3	26.35	26.00	3	5,365	0.06%
2022/04/15	25	26.74	8	27.04	26.65	17	5,301	0.32%
2022/04/14	0	0.00	4	25.64	25.35	-4	5,080	-0.08%
2022/04/13	0	0.00	1	25.25	25.20	-1	5,070	-0.02%
2022/04/08	0	0.00	1	25.15	25.20	-1	5,085	-0.02%
2022/04/07	1	24.90	0	0.00	24.70	1	5,089	0.02%
2022/03/25	12	25.23	2	25.30	25.10	10	5,252	0.19%
2022/03/24	2	25.60	0	0.00	25.60	2	5,269	0.04%
2022/03/22	0	0.00	1	25.60	25.70	-1	5,475	-0.02%
2022/03/21	0	0.00	4	26.20	26.00	-4	5,524	-0.07%
2022/03/18	1	25.65	0	0.00	25.85	1	5,585	0.02%
2022/03/17	2	26.30	1	26.15	26.25	1	5,616	0.02%
2022/03/16	4	26.00	0	0.00	25.75	4	5,666	0.07%
2022/03/15	1	27.00	4	26.86	26.40	-3	5,739	-0.05%
2022/03/14	1	27.45	1	28.25	27.40	0	6,009	0.00%
2022/03/11	15	27.71	7	27.69	27.75	8	6,107	0.13%
2022/03/10	27	27.60	39.5	27.73	27.45	-12.5	6,342	-0.20%
2022/03/09	0	0.00	7	26.77	26.85	-7	6,248	-0.11%
2022/03/08	5.1	24.70	4	26.00	24.45	1.1	6,561	0.02%
2022/03/07	9	26.52	8	26.80	26.15	1	6,698	0.01%
2022/03/04	15	27.42	19	26.89	26.80	-4	6,676	-0.06%
2022/03/03	8	27.07	6	27.10	26.90	2	6,587	0.03%
2022/03/02	6	26.88	2	27.20	26.65	4	6,562	0.06%
2022/03/01	4	26.63	0	0.00	26.75	4	6,521	0.06%
2022/02/25	6.2	27.55	35	26.86	26.45	-28.8	6,516	-0.44%
2022/02/24	41.1	26.53	4	27.04	25.95	37.1	6,378	0.58%
2022/02/23	1	27.40	3	27.07	26.80	-2	6,187	-0.03%
2022/02/22	1.3	25.89	46	25.56	25.55	-44.8	5,976	-0.75%
2022/02/21	23	28.43	5	27.99	27.10	18	5,867	0.31%
2022/02/18	34	26.33	5	26.82	27.40	29	5,266	0.55%
2022/02/15	0.2	24.90	0	0.00	24.60	0.2	5,092	0.00%
2022/02/11	2	24.90	5	24.69	24.65	-3	5,155	-0.06%
2022/02/09	2	24.30	0	0.00	24.75	2	5,303	0.04%
2022/02/08	0	0.00	3	24.00	24.60	-3	5,335	-0.06%
2022/02/07	4	23.76	0	0.00	24.25	4	5,404	0.07%
2022/01/25	0	0.00	1	22.20	22.00	-1	5,778	-0.02%
2022/01/21	7	23.38	6	23.79	23.20	1	5,981	0.02%
2022/01/20	1	23.90	2	23.88	23.90	-1	6,069	-0.02%
2022/01/19	0	0.00	11	23.90	23.90	-11	6,149	-0.18%
2022/01/18	2	24.23	0	0.00	24.20	2	6,226	0.03%
2022/01/13	1	24.55	1	24.55	24.45	0	6,469	0.00%
2022/01/12	0	0.00	1	24.50	24.45	-1	6,557	-0.02%
2022/01/07	1	25.40	0	0.00	25.40	1	6,812	0.01%
2022/01/05	1	26.05	1	25.95	26.00	0	6,984	0.00%
2022/01/04	1	25.90	4	25.90	26.25	-3	7,077	-0.04%
2022/01/03	1	26.50	1	26.00	26.00	0	7,288	0.00%
2021/12/30	0	0.00	3	26.50	26.50	-3	7,486	-0.04%
2021/12/29	2	26.68	4	26.85	26.60	-2	7,571	-0.03%
2021/12/28	0	0.00	1	27.15	26.55	-1	7,705	-0.01%
2021/12/27	3	26.68	3	26.67	26.55	0	7,914	0.00%
2021/12/24	1	26.90	0	0.00	26.85	1	8,147	0.01%
2021/12/23	1	27.05	12	27.13	27.05	-11	8,444	-0.13%
2021/12/22	3	27.57	6	27.33	27.20	-3	8,728	-0.03%
2021/12/21	7	26.85	0	0.00	27.70	7	8,795	0.08%
2021/12/20	1	27.15	5	27.27	27.20	-4	8,831	-0.05%
2021/12/17	3	27.98	1	28.00	27.30	2	9,031	0.02%
2021/12/16	3	27.20	8	26.99	27.00	-5	9,003	-0.06%
2021/12/15	7	27.63	7	26.97	27.45	0	9,032	0.00%
2021/12/14	9	27.04	1	27.80	26.40	8	9,131	0.09%
2021/12/13	1	27.75	1	27.85	27.55	0	9,190	0.00%
2021/12/10	3	27.90	8	27.66	27.70	-5	9,365	-0.05%
2021/12/09	13	28.14	19	28.41	28.55	-6	9,744	-0.06%
2021/12/08	21	30.06	8	29.56	28.70	13	10,493	0.12%
2021/12/07	1	28.55	2	28.70	28.60	-1	10,467	-0.01%
2021/12/06	17	28.71	19	28.66	28.05	-2	10,500	-0.02%
2021/12/03	48	27.88	22	27.44	27.85	26	10,798	0.24%
2021/12/02	2	27.45	17	26.09	27.70	-15	11,084	-0.14%
2021/12/01	26	25.28	23	25.76	25.20	3	10,766	0.03%
2021/11/30	4	25.20	4.1	25.09	25.15	-0.1	10,804	0.00%
2021/11/29	3	24.22	0	0.00	23.95	3	11,090	0.03%
2021/11/26	1	24.65	11	25.05	24.00	-10	11,341	-0.09%
2021/11/25	1	25.40	1	25.25	25.10	0	11,937	0.00%
2021/11/23	1	24.75	1	25.05	24.60	0	12,260	0.00%
2021/11/22	2	24.43	1	24.75	24.55	1	12,503	0.01%
2021/11/19	1	24.60	3	24.53	24.10	-2	12,922	-0.02%
2021/11/17	9	24.54	3	25.00	24.40	6	14,350	0.04%
2021/11/16	3	25.18	0	0.00	25.20	3	14,757	0.02%
2021/11/15	1	24.40	0	0.00	24.55	1	15,150	0.01%
2021/11/12	3	24.45	0	0.00	24.55	3	15,423	0.02%
2021/11/11	4	24.63	3	24.57	24.15	1	15,475	0.01%
2021/11/10	11.1	25.57	16	25.34	25.00	-4.9	15,496	-0.03%
2021/11/09	13	25.51	0	0.00	25.25	13	15,539	0.08%
2021/11/08	1	25.60	0	0.00	25.60	1	15,507	0.01%
2021/11/05	11	24.88	11	24.66	24.70	0	15,570	0.00%
2021/11/04	2	25.45	4	25.64	24.95	-2	15,748	-0.01%
2021/11/03	8	24.99	8	25.02	25.00	0	16,000	0.00%
2021/11/02	8	24.34	16	24.27	24.10	-8	16,119	-0.05%
2021/11/01	7	23.93	2	24.33	23.85	5	16,160	0.03%
2021/10/29	13	23.99	3	24.18	24.00	10	16,394	0.06%
2021/10/28	2	23.40	4	23.69	23.15	-2	16,348	-0.01%
2021/10/27	2	23.50	0	0.00	23.10	2	16,437	0.01%
2021/10/26	3	24.12	1	24.35	24.15	2	16,674	0.01%
2021/10/25	15	24.56	16	24.27	24.55	-1	17,640	-0.01%
2021/10/22	5	24.42	12	24.28	23.90	-7	18,384	-0.04%
2021/10/21	1	25.75	1	25.15	25.10	0	18,581	0.00%
2021/10/20	1	25.05	3	25.47	25.05	-2	18,885	-0.01%
2021/10/19	1	25.50	0	0.00	25.30	1	19,323	0.01%
2021/10/18	1	25.45	3	25.30	25.60	-2	19,533	-0.01%
2021/10/15	4	27.10	0	0.00	26.60	4	19,614	0.02%
2021/10/14	10	26.69	4	26.56	26.95	6	19,720	0.03%
2021/10/13	0	0.00	6	27.15	26.90	-6	19,826	-0.03%
2021/10/12	4	27.09	2	27.60	27.15	2	20,621	0.01%
2021/10/08	6	29.38	9	29.32	29.05	-3	21,043	-0.01%
2021/10/07	4	29.21	4	28.90	28.75	0	21,240	0.00%
2021/10/06	19	27.11	16	27.23	26.85	3	21,310	0.01%
2021/10/05	1	28.10	0	0.00	28.05	1	21,796	0.00%
2021/10/04	9	29.49	4	28.99	27.40	5	22,851	0.02%
2021/10/01	8	30.33	7	31.16	29.45	1	23,762	0.00%
2021/09/30	12	32.27	7	32.00	32.30	5	23,665	0.02%
2021/09/29	5	31.79	5	31.09	30.70	0	23,390	0.00%
2021/09/28	2	31.30	11	31.68	30.90	-9	23,142	-0.04%
2021/09/27	2	32.00	4	31.99	32.15	-2	23,091	-0.01%
2021/09/24	7	32.16	6	32.19	31.80	1	23,066	0.00%
2021/09/23	14	31.97	2	31.25	31.25	12	22,904	0.05%
2021/09/22	0	0.00	1	31.50	30.80	-1	22,879	0.00%
2021/09/17	4	32.25	3	31.90	31.90	1	22,903	0.00%
2021/09/16	7	32.11	0	0.00	31.55	7	22,926	0.03%
2021/09/15	4	32.76	1	33.45	32.90	3	23,064	0.01%
2021/09/14	30	34.69	40	34.20	33.25	-10	22,983	-0.04%
2021/09/13	18	34.66	28	35.07	34.00	-10	22,752	-0.04%
2021/09/10	17	33.13	15	33.14	32.90	2	21,908	0.01%
2021/09/09	6	32.80	3	32.70	33.20	3	21,731	0.01%
2021/09/08	14	32.47	13	32.56	33.50	1	23,027	0.00%
2021/09/07	3	33.13	7	32.63	33.00	-4	23,003	-0.02%
2021/09/06	6	31.51	4	31.88	30.45	2	23,214	0.01%
2021/09/03	13	32.65	7	32.37	32.50	6	24,103	0.02%
2021/09/02	8	32.41	18	32.82	32.35	-10	24,588	-0.04%
2021/09/01	4	32.35	4	31.94	32.15	0	25,642	0.00%
2021/08/31	7	33.47	11	33.65	33.70	-4	25,473	-0.02%
2021/08/30	4	33.23	2	32.23	32.25	2	24,929	0.01%
2021/08/27	0	0.00	22	32.29	31.60	-22	24,753	-0.09%
2021/08/26	4	33.11	16.4	33.09	32.90	-12.4	24,819	-0.05%
2021/08/25	14	32.88	10	32.95	33.00	4	24,933	0.02%
2021/08/24	116	34.15	32	34.08	33.05	84	24,684	0.34%	大買/
2021/08/23	6	32.63	3.6	33.05	33.05	2.4	23,856	0.01%
2021/08/20	5	29.20	10.4	29.92	30.05	-5.4	23,897	-0.02%
2021/08/19	14	28.54	17	28.70	27.35	-3	23,541	-0.01%
2021/08/18	7	26.99	9	26.36	27.85	-2	23,196	-0.01%
2021/08/17	0	0.00	3	25.48	25.35	-3	23,060	-0.01%
2021/08/16	1	27.00	0	0.00	26.50	1	23,221	0.00%
2021/08/13	3	28.77	6	29.23	28.50	-3	23,251	-0.01%
2021/08/12	3	29.25	0	0.00	29.20	3	23,335	0.01%
2021/08/11	9	29.61	3	29.32	28.90	6	23,456	0.03%
2021/08/10	28	30.14	37	29.92	29.85	-9	23,446	-0.04%
2021/08/09	45	30.97	12	30.35	30.15	33	23,309	0.14%
2021/08/06	21	30.36	22	30.48	29.45	-1	23,042	0.00%
2021/08/05	8.3	29.47	11	29.09	28.95	-2.7	22,776	-0.01%
2021/08/04	7	29.11	10	28.96	28.90	-3	22,761	-0.01%
2021/08/03	1	30.05	3	30.85	30.05	-2	23,116	-0.01%
2021/08/02	5	30.67	4	31.10	30.50	1	23,529	0.00%
2021/07/30	16	32.18	27	30.96	31.00	-11	23,436	-0.05%
2021/07/29	60	32.02	45	32.15	32.45	15	23,153	0.06%
2021/07/28	22	30.26	19	30.62	31.35	3	22,183	0.01%
2021/07/27	10	29.20	8.6	29.45	28.50	1.5	21,414	0.01%
2021/07/26	23	30.69	17	30.61	30.25	6	21,253	0.03%
2021/07/23	7	30.39	9	29.98	31.90	-2	20,960	-0.01%
2021/07/22	0	0.00	2	29.13	29.00	-2	20,555	-0.01%
2021/07/21	1	29.70	3	32.17	29.80	-2	20,412	-0.01%
2021/07/20	1	32.85	3	32.60	32.05	-2	20,319	-0.01%
2021/07/19	2	34.40	0	0.00	33.80	2	20,362	0.01%
2021/07/16	80	36.30	377.1	35.38	34.80	-297.1	20,887	-1.42%	大賣/鉅額交易
2021/07/15	11.4	34.17	0	0.00	35.25	11.4	20,726	0.06%
2021/07/14	11.1	33.53	82.4	32.33	32.05	-71.3	21,201	-0.34%
2021/07/13	10	36.20	6	37.64	35.60	4	21,217	0.02%
2021/07/12	24	41.03	64	40.45	39.55	-40	21,293	-0.19%
2021/07/09	354	42.05	72	41.86	40.00	282	20,811	1.35%	大買/鉅額交易
2021/07/08	166	39.87	55	40.55	41.35	111	19,922	0.56%	大買/鉅額交易
2021/07/07	1	37.90	12	38.07	37.60	-11	19,305	-0.06%
2021/07/06	1	34.50	17	34.65	35.05	-16	19,262	-0.08%
2021/07/05	4	33.64	1	33.30	33.30	3	19,297	0.02%
2021/07/02	7	36.34	0	0.00	35.40	7	19,326	0.04%
2021/07/01	5.1	37.72	2.1	38.60	37.85	3	19,436	0.02%
2021/06/30	1	36.00	2	35.75	36.40	-1	19,444	-0.01%
2021/06/29	3	35.95	0	0.00	35.00	3	19,439	0.02%
2021/06/28	20.1	35.99	6	33.97	36.30	14.1	19,411	0.07%
2021/06/25	15.1	32.75	2	33.55	33.00	13.1	19,369	0.07%
2021/06/24	5.2	36.43	18	33.46	34.55	-12.8	19,282	-0.07%
2021/06/23	25.1	37.15	8.1	37.15	37.15	17	19,153	0.09%
2021/06/22	30	41.25	14	41.13	41.25	16	19,160	0.08%
2021/06/21	13	37.50	0	0.00	37.50	13	19,106	0.07%
2021/06/18	13	32.84	13	32.67	34.10	0	19,389	0.00%
2021/06/17	122.4	30.78	141.4	30.28	31.00	-19	19,871	-0.10%	大買/大賣/
2021/06/16	67	27.39	67	28.17	28.20	0	19,013	0.00%
2021/06/15	80	24.13	73	25.38	25.65	7	18,641	0.04%
2021/06/11	22	22.74	114.1	22.76	23.35	-92.1	17,675	-0.52%	大賣/
2021/06/09	66	21.87	60	21.99	22.35	6	16,546	0.04%
2021/06/08	0	0.00	9	20.24	20.35	-9	15,158	-0.06%
2021/06/07	1	18.80	7	18.86	18.50	-6	15,091	-0.04%
2021/06/04	6	19.81	10	19.68	19.05	-4	15,005	-0.03%
2021/06/03	18	20.19	10	20.65	19.95	8	14,947	0.05%
2021/06/02	23	20.38	17	20.51	20.30	6	14,969	0.04%
2021/06/01	11	19.14	19	19.12	19.70	-8	14,676	-0.05%
2021/05/31	23	19.55	17	19.72	18.45	6	14,507	0.04%
2021/05/28	12	17.99	9	17.86	18.85	3	14,133	0.02%
2021/05/27	1	17.15	0	0.00	17.15	1	13,891	0.01%
2021/05/26	0	0.00	3	17.55	17.10	-3	13,821	-0.02%
2021/05/25	4	16.76	1	17.55	16.95	3	13,716	0.02%
2021/05/24	4	17.56	2	18.13	17.15	2	13,648	0.01%
2021/05/21	1	16.95	2	16.40	16.95	-1	13,423	-0.01%
2021/05/20	5	16.89	4	16.40	15.80	1	13,378	0.01%
2021/05/19	3	17.02	0	0.00	16.95	3	13,339	0.02%
2021/05/18	0.2	15.95	0	0.00	15.95	0.2	13,434	0.00%
2021/05/17	1	14.50	4	14.58	14.50	-3	13,322	-0.02%
2021/05/14	3	16.15	1	18.35	16.10	2	13,232	0.02%
2021/05/13	4.2	18.01	3	18.48	17.85	1.2	13,086	0.01%
2021/05/12	2.2	19.89	5	20.26	19.80	-2.9	12,976	-0.02%
2021/05/11	28	23.39	25.1	23.39	21.95	2.9	12,889	0.02%
2021/05/10	18	22.84	39	22.91	23.25	-21	12,250	-0.17%
2021/05/07	1	20.50	8	20.48	21.15	-7	11,763	-0.06%
2021/05/06	1	20.00	0	0.00	19.25	1	11,713	0.01%
2021/05/05	4	19.29	1	19.70	19.50	3	11,686	0.03%
2021/05/04	2.1	20.62	0	0.00	19.10	2.1	11,642	0.02%
2021/05/03	3	21.57	0	0.00	21.20	3	11,680	0.03%
2021/04/29	0	0.00	4	20.55	20.80	-4	11,594	-0.03%
2021/04/28	7	20.64	0	0.00	20.10	7	11,590	0.06%
2021/04/27	2	21.90	0	0.00	21.60	2	11,524	0.02%
2021/04/26	3	21.55	3	21.50	22.00	0	11,446	0.00%
2021/04/23	2	20.60	15	19.56	20.00	-13	11,367	-0.11%
2021/04/22	41	22.51	8	22.33	21.65	33	11,256	0.29%
2021/04/21	26	20.12	23	20.50	20.90	3	10,628	0.03%
2021/04/20	42	18.81	25	18.54	19.00	17	9,946	0.17%
2021/04/19	9	17.02	7	17.30	17.30	2	9,070	0.02%
2021/04/16	12	15.39	17	15.34	15.75	-5	8,838	-0.06%
2021/04/14	1	14.45	18	14.87	14.70	-17	8,690	-0.20%
2021/04/13	17	14.83	5	14.84	14.40	12	8,508	0.14%
2021/04/12	0	0.00	2	13.95	13.90	-2	8,109	-0.02%
2021/04/09	0	0.00	10	13.68	13.55	-10	8,374	-0.12%
2021/04/08	10	14.13	0	0.00	14.00	10	8,624	0.12%
2021/04/07	0	0.00	15	14.27	14.15	-15	8,794	-0.17%
2021/04/01	0	0.00	8	13.78	13.65	-8	9,616	-0.08%
2021/03/30	6	13.48	0	0.00	13.35	6	9,883	0.06%
2021/03/29	0	0.00	6	14.00	13.70	-6	9,934	-0.06%
2021/03/26	7	13.94	6	13.53	13.75	1	10,262	0.01%
2021/03/24	5	13.77	3	13.70	13.55	2	10,669	0.02%
2021/03/23	19	14.57	12	14.50	14.20	7	10,514	0.07%
2021/03/22	12	15.50	3	15.40	15.75	9	10,228	0.09%
2021/03/19	33	14.23	26	14.20	14.65	7	9,699	0.07%
2021/03/18	102	13.64	204	13.32	13.50	-102	9,048	-1.13%	大買/大賣/鉅額交易
2021/03/17	4	12.80	0	0.00	12.70	4	8,743	0.05%
2021/03/16	113	13.00	9	13.08	13.00	104	8,728	1.19%	大買/鉅額交易
2021/03/15	1	12.10	5	12.25	12.75	-4	8,641	-0.05%
2021/03/12	2	11.60	0	0.00	11.60	2	8,526	0.02%
2021/03/11	10	11.45	10	11.90	11.45	0	8,519	0.00%
2021/03/09	1	11.55	3	11.52	11.70	-2	8,488	-0.02%
2021/03/08	0	0.00	7	11.71	11.60	-7	8,463	-0.08%
2021/03/05	11	11.59	0	0.00	11.60	11	8,269	0.13%
2021/03/04	0	0.00	3	11.40	11.40	-3	8,234	-0.04%
2021/03/03	0	0.00	0.7	11.20	11.25	-0.7	8,278	-0.01%
2021/02/25	1	11.70	0	0.00	11.65	1	8,257	0.01%
2021/02/24	1	11.65	1	11.65	11.65	0	8,230	0.00%
2021/02/22	0	0.00	10	11.65	11.65	-10	8,071	-0.12%
2021/02/19	15	11.46	0	0.00	11.45	15	7,984	0.19%
2021/02/18	1	11.90	20	11.48	11.90	-19	7,847	-0.24%
2021/02/17	0	0.00	0.5	10.60	10.85	-0.5	7,553	-0.01%
2021/02/02	1	10.75	1	10.65	10.60	0	7,534	0.00%
2021/02/01	0	0.00	0.5	10.40	10.25	-0.5	7,485	-0.01%
2021/01/28	1	10.60	2	10.73	10.45	-1	7,443	-0.01%
2021/01/21	0	0.00	3	10.42	10.15	-3	7,313	-0.04%
2021/01/20	10	10.45	4	10.60	10.05	6	7,299	0.08%
2021/01/19	1	10.65	0	0.00	10.55	1	7,286	0.01%
2021/01/15	6	11.13	0	0.00	10.95	6	7,293	0.08%
2021/01/14	5	11.85	27	11.56	11.90	-22	7,184	-0.31%
2021/01/13	2	11.35	1	11.30	11.25	1	7,071	0.01%
2021/01/08	3	12.00	0	0.00	11.75	3	6,696	0.04%
2021/01/07	0	0.00	1	11.85	11.55	-1	6,585	-0.02%
2021/01/06	3	12.35	0	0.00	12.10	3	6,394	0.05%
2021/01/05	2	13.20	2	13.00	12.75	0	6,268	0.00%
2021/01/04	2	13.58	3	13.70	13.35	-1	6,143	-0.02%
2020/12/31	6	13.07	5	13.40	13.00	1	5,767	0.02%
2020/12/30	5	12.73	2	12.85	12.85	3	5,449	0.05%
2020/12/29	32	12.99	45	13.26	13.30	-13	5,219	-0.25%
2020/12/25	0	0.00	1	10.95	11.20	-1	4,162	-0.02%
2020/12/24	28	10.35	1	10.20	10.20	27	3,836	0.70%
2020/12/23	2	9.65	2	9.88	10.00	0	3,806	0.00%
2020/12/22	3	10.18	6	10.29	9.90	-3	3,715	-0.08%
2020/12/21	3	10.37	14	10.42	10.55	-11	3,294	-0.33%
2020/12/18	18	9.51	16	9.52	9.61	2	2,919	0.07%
2020/12/15	2	8.99	3	9.36	8.91	-1	2,547	-0.04%
2020/12/14	24	8.79	11	8.84	9.10	13	2,440	0.53%
2020/12/10	5	8.94	5	8.95	8.95	0	2,361	0.00%
2020/12/09	6	9.14	3	9.23	9.22	3	2,294	0.13%
2020/12/08	7	8.70	20	8.69	8.81	-13	2,102	-0.62%
2020/12/07	3	8.32	0	0.00	8.27	3	1,919	0.16%
2020/12/02	0	0.00	1	8.51	8.44	-1	2,169	-0.05%
2020/11/30	0	0.00	2	8.65	8.50	-2	2,157	-0.09%
2020/11/27	1	8.39	0	0.00	8.34	1	2,114	0.05%
2020/11/25	0	0.00	2	8.12	8.16	-2	2,164	-0.09%
2020/11/24	2	8.13	0	0.00	8.08	2	2,273	0.09%
2020/11/16	0	0.00	2	8.08	7.92	-2	2,588	-0.08%
2020/11/10	0	0.00	5	8.22	8.08	-5	2,825	-0.18%
2020/11/06	2	8.01	0	0.00	8.02	2	2,832	0.07%
2020/11/05	0	0.00	4	8.08	8.02	-4	2,831	-0.14%
2020/11/04	0	0.00	1	8.20	8.10	-1	2,823	-0.04%
2020/11/03	6	8.20	2	8.22	8.19	4	2,788	0.14%
2020/10/28	5	8.20	5	8.13	8.04	0	2,659	0.00%
2020/10/26	3	8.24	0	0.00	8.14	3	2,550	0.12%
2020/10/21	0	0.00	8	7.72	7.73	-8	2,406	-0.33%
2020/10/15	0	0.00	10	7.70	7.70	-10	2,385	-0.42%
2020/10/14	2	7.76	0	0.00	7.79	2	2,366	0.08%
2020/10/13	1	7.80	0	0.00	7.79	1	2,363	0.04%
2020/10/12	2	7.76	2	7.82	7.80	0	2,349	0.00%
2020/10/06	10	8.05	3	8.05	7.96	7	2,310	0.30%
2020/10/05	0	0.00	3	8.02	8.03	-3	2,280	-0.13%
2020/09/30	0	0.00	2	7.84	7.81	-2	2,250	-0.09%
2020/09/23	1	7.65	0	0.00	7.63	1	2,133	0.05%
2020/09/21	1	8.00	0	0.00	7.94	1	2,109	0.05%
2020/09/16	1	7.90	0	0.00	7.90	1	2,155	0.05%
2020/09/15	2	8.03	0	0.00	8.01	2	2,152	0.09%
2020/09/14	1	8.03	0	0.00	8.07	1	2,161	0.05%
2020/09/11	3	8.02	0	0.00	8.01	3	2,156	0.14%
2020/09/08	2	8.37	7	8.38	8.37	-5	2,006	-0.25%
2020/09/07	3	8.41	2	8.17	8.55	1	1,935	0.05%
2020/09/04	1	8.08	0	0.00	8.08	1	1,735	0.06%
2020/09/03	2	8.10	0	0.00	8.20	2	1,714	0.12%
2020/09/02	2	8.06	5	8.07	8.12	-3	1,684	-0.18%
2020/09/01	6	8.20	3	8.50	8.18	3	1,653	0.18%
2020/08/31	8	8.46	5	8.46	8.40	3	1,582	0.19%
2020/08/28	4	8.10	0	0.00	8.11	4	1,419	0.28%
2020/08/26	8	8.00	3	7.89	8.06	5	1,234	0.41%
2020/08/25	3	7.40	0	0.00	7.45	3	1,002	0.30%
2020/08/24	3	7.17	0	0.00	7.19	3	947	0.32%
2020/08/18	6	7.56	0	0.00	7.58	6	872	0.69%
2020/08/17	2	7.40	2	7.79	7.82	0	806	0.00%
2020/08/14	2	7.00	0	0.00	7.15	2	671	0.30%
2020/08/12	0	0.00	10	6.86	6.93	-10	597	-1.67%
2020/08/11	10	6.82	0	0.00	6.78	10	536	1.86%
2020/05/15	0	0.00	2	6.21	6.19	-2	363	-0.55%
2020/05/14	0	0.00	1	6.25	6.17	-1	358	-0.28%
2020/05/13	0	0.00	1	6.21	6.26	-1	354	-0.28%
2020/05/12	0	0.00	1	6.20	6.15	-1	346	-0.29%
2020/05/04	4	5.90	0	0.00	5.89	4	330	1.21%
2020/04/24	0	5.63	0	0.00	5.69	0	355	0.01%
2020/04/21	0.3	5.50	0	0.00	5.59	0.3	352	0.08%
2020/04/20	0.1	5.60	0	0.00	5.68	0.1	349	0.03%
2020/04/17	0.3	5.60	0	0.00	5.67	0.3	349	0.09%
2019/12/31	0	0.00	4	7.08	7.11	-4	152	-2.62%
2019/12/26	0	0.00	1	7.08	7.07	-1	151	-0.66%
2019/12/25	0	0.00	4	7.08	7.06	-4	153	-2.61%
2019/12/05	0	0.00	1	7.20	7.19	-1	167	-0.60%
2019/11/05	0	0.00	4	7.25	7.27	-4	217	-1.84%
2019/10/24	0	0.00	8	7.54	7.55	-8	249	-3.21%
2019/08/26	0.1	7.03	0	0.00	7.59	0.1	627	0.01%
2019/07/23	0	0.00	1	8.45	8.31	-1	826	-0.12%
2019/07/22	1	8.43	0	0.00	8.45	1	813	0.12%
2019/07/19	0	0.00	2	8.21	8.07	-2	752	-0.27%
2019/07/18	0	0.00	1	8.18	8.24	-1	717	-0.14%
2019/07/11	0	0.00	3	7.74	7.73	-3	595	-0.50%
2019/07/09	5	8.05	5	8.06	7.91	0	581	0.00%
2019/07/08	5	7.98	0	0.00	7.99	5	536	0.93%
2019/05/03	0	0.00	1	8.60	8.50	-1	673	-0.15%
2019/05/02	1	8.45	0	0.00	8.70	1	608	0.16%
2019/04/24	0	0.00	1	8.10	8.08	-1	548	-0.18%
2019/04/01	0	0.00	1	7.90	7.82	-1	592	-0.17%
2019/03/14	0	0.00	2	8.11	8.05	-2	1,465	-0.14%
2019/01/25	2	7.85	0	0.00	7.82	2	1,929	0.10%
2018/12/28	0	0.00	5	8.01	8.03	-5	1,971	-0.25%
2018/12/27	0	0.00	25	8.06	8.01	-25	1,974	-1.27%
2018/12/25	1	8.30	0	0.00	8.05	1	1,959	0.05%
2018/12/21	2	8.71	0	0.00	8.63	2	1,922	0.10%
2018/12/18	2	9.22	0	0.00	9.17	2	1,861	0.11%
2018/12/17	1	9.70	0	0.00	9.23	1	1,828	0.05%
2018/12/14	2	9.10	0	0.00	9.00	2	1,689	0.12%
2018/12/13	4	9.59	1	9.58	9.35	3	1,640	0.18%
2018/12/12	4	9.24	0	0.00	9.20	4	1,445	0.28%
2018/12/11	2	9.30	0	0.00	9.13	2	1,367	0.15%
2018/12/10	22	9.30	0	0.00	9.12	22	1,272	1.73%
2018/12/07	0	0.00	10	9.00	9.40	-10	1,201	-0.83%
2018/12/05	6	8.82	0	0.00	8.72	6	1,032	0.58%
2018/12/04	1	8.61	3	8.58	8.70	-2	930	-0.21%
2018/12/03	5	7.94	8	8.10	8.14	-3	813	-0.37%
2018/11/21	0	0.00	2	8.00	8.00	-2	680	-0.29%
2018/10/29	2	6.71	0	0.00	6.72	2	909	0.22%
2018/10/23	0	0.00	11	7.36	7.36	-11	991	-1.11%
2018/10/19	11	7.64	0	0.00	7.58	11	1,104	1.00%
2018/10/18	2	7.35	2	7.73	7.70	0	1,120	0.00%
2018/10/16	0	0.00	3	7.47	7.40	-3	1,173	-0.26%
2018/10/15	3	7.10	0	0.00	7.72	3	1,164	0.26%
2018/08/28	0	0.00	0.4	8.58	8.59	-0.4	2,492	-0.02%
2018/08/09	0	0.00	1	7.90	7.89	-1	2,614	-0.04%
2018/08/07	0	0.00	2	8.16	8.14	-2	2,597	-0.08%
2018/08/06	2	8.30	0	0.00	8.25	2	2,547	0.08%
2018/07/25	0	0.00	4	7.68	7.59	-4	3,065	-0.13%
2018/07/19	0	0.00	12	7.85	7.78	-12	3,185	-0.38%
2018/07/18	0	0.00	2	7.75	7.75	-2	3,106	-0.06%
2018/07/17	2	7.74	0	0.00	7.76	2	3,073	0.07%
2018/07/03	0	0.00	3	7.02	6.75	-3	2,976	-0.10%
2018/06/26	13	7.17	3	7.15	7.11	10	2,920	0.34%
2018/06/25	0	0.00	1	7.35	7.35	-1	2,908	-0.03%
2018/06/20	1	7.99	1	7.86	7.70	0	2,861	0.00%
2018/06/19	1	7.86	0	0.00	7.85	1	2,838	0.04%
2018/06/14	1	8.21	0	0.00	8.20	1	2,770	0.04%
2018/06/12	16	8.93	1	8.80	8.73	15	2,662	0.56%
2018/06/11	11.5	8.89	3	8.78	9.03	8.5	2,546	0.33%
2018/06/08	0	0.00	2	8.30	8.29	-2	2,143	-0.09%
2018/06/07	11	7.98	0	0.00	7.77	11	1,956	0.56%
2018/05/30	1	7.12	0	0.00	7.09	1	1,577	0.06%
2018/05/23	1	7.39	0	0.00	7.39	1	1,561	0.06%
2018/05/21	0	0.00	5	7.90	7.70	-5	1,519	-0.33%
2018/05/15	0	0.00	1	7.36	7.11	-1	1,440	-0.07%
2018/05/14	0	0.00	3	7.33	7.33	-3	1,447	-0.21%
2018/05/11	0	0.00	1	7.88	7.55	-1	1,419	-0.07%
2018/05/08	5	7.73	0	0.00	7.42	5	1,219	0.41%
2018/05/07	5	7.59	6	7.73	7.70	-1	1,183	-0.08%
2018/05/03	5	7.86	5	7.79	7.92	0	986	0.00%
2018/05/02	11	7.64	0	0.00	7.20	11	805	1.37%
2018/04/30	0	0.00	2	7.22	7.63	-2	658	-0.30%
2018/02/23	5	6.45	0	0.00	6.55	5	350	1.43%
2018/01/24	2	7.10	0	0.00	7.13	2	314	0.64%