正德 (2641)-臺銀-高雄券商分點個股進出

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

正德

(2641)

可現股當沖

股價
19.75
漲跌
▼0.15
漲幅
-0.75%
成交量
1,284張
產業
上櫃航運類股
292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－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	22	20.36	0	0.00	19.75	22	3,347	0.66%
2024/04/19	3	19.90	0.1	20.05	19.90	2.9	3,289	0.09%
2024/04/16	1	19.55	1	19.65	19.45	0	3,365	0.00%
2024/04/15	1	20.20	0	0.00	20.15	1	3,481	0.03%
2024/04/11	11	19.85	2	19.85	19.80	9	3,776	0.24%
2024/04/10	10	19.59	2	19.60	19.65	8	4,351	0.18%
2024/04/03	1	19.05	0	0.00	19.00	1	4,768	0.02%
2024/04/02	2	19.40	0	0.00	19.20	2	4,798	0.04%
2024/04/01	0.1	19.75	0	0.00	19.60	0.1	4,863	0.00%
2024/03/28	1	19.80	0	0.00	19.80	1	5,149	0.02%
2024/03/27	0	20.10	1	20.05	20.10	-1	5,338	-0.02%
2024/03/26	2	20.18	10	20.05	19.85	-8	5,781	-0.14%
2024/03/25	37	20.66	0	0.00	20.45	37	5,801	0.64%
2024/03/22	2	20.60	15	20.55	20.65	-13	5,877	-0.22%
2024/03/21	8	20.73	0	0.00	20.70	8	6,049	0.13%
2024/03/19	0	0.00	5	21.07	21.05	-5	6,302	-0.08%
2024/03/15	4	19.76	2	19.70	19.70	2	6,486	0.03%
2024/03/12	0	0.00	0.1	20.65	20.80	-0.1	7,241	0.00%
2024/03/08	2	20.33	1.1	20.13	20.10	0.9	9,505	0.01%
2024/03/06	1	20.85	0	0.00	20.90	1	10,502	0.01%
2024/03/05	0	0.00	1	21.20	21.20	-1	10,546	-0.01%
2024/03/04	1	21.15	0	0.00	21.15	1	10,542	0.01%
2024/03/01	0	0.00	6	20.92	20.80	-6	10,817	-0.06%
2024/02/29	9	20.91	8	20.91	20.85	1	10,876	0.01%
2024/02/27	1	20.30	0	0.00	20.30	1	10,804	0.01%
2024/02/23	1	20.55	0	0.00	20.40	1	10,741	0.01%
2024/02/22	2	20.55	2	20.45	20.60	0	10,716	0.00%
2024/02/21	1	20.65	1	20.80	20.65	0	10,666	0.00%
2024/02/15	0	0.00	1	19.15	19.30	-1	10,507	-0.01%
2024/02/05	2	18.90	0	0.00	18.90	2	10,490	0.02%
2024/02/02	0	0.00	1	19.25	19.10	-1	10,479	-0.01%
2024/02/01	1	19.55	0	0.00	19.55	1	10,470	0.01%
2024/01/29	0.1	19.95	0	0.00	20.05	0.1	10,376	0.00%
2024/01/26	0.1	20.00	0	0.00	19.90	0.1	10,367	0.00%
2024/01/25	0.1	20.50	0	0.00	20.05	0.1	10,347	0.00%
2024/01/24	2	20.50	0	0.00	20.35	2	10,324	0.02%
2024/01/22	4.1	20.42	0	0.00	20.65	4.1	10,280	0.04%
2024/01/19	0	0.00	1	20.45	20.55	-1	10,243	-0.01%
2024/01/18	0	0.00	3	20.25	20.30	-3	10,210	-0.03%
2024/01/17	1	19.95	0	0.00	20.05	1	10,185	0.01%
2024/01/16	2.1	20.33	0	0.00	20.30	2.1	10,140	0.02%
2024/01/12	1	20.65	15	20.50	20.50	-14	10,090	-0.14%
2024/01/11	15	20.45	0	0.00	20.35	15	10,132	0.15%
2024/01/10	1	20.10	11	20.20	20.20	-10	10,106	-0.10%
2024/01/09	0.1	20.80	3	20.80	20.90	-3	9,992	-0.03%
2024/01/08	17.1	21.98	1	21.85	21.90	16.1	9,864	0.16%
2024/01/05	6	22.29	7	22.00	22.35	-1	9,784	-0.01%
2024/01/04	55	22.50	47	22.38	22.10	8	9,533	0.08%
2024/01/03	14	21.87	3	21.87	21.85	11	8,980	0.12%
2024/01/02	5	21.74	0	0.00	21.35	5	8,884	0.06%
2023/12/29	1	21.10	0	0.00	21.10	1	8,712	0.01%
2023/12/28	10.1	21.00	0	0.00	20.90	10.1	8,674	0.12%
2023/12/27	0	0.00	1	21.60	21.35	-1	8,633	-0.01%
2023/12/26	4	21.35	0	0.00	21.40	4	8,569	0.05%
2023/12/25	3.1	20.61	1	20.70	20.75	2.1	8,512	0.02%
2023/12/22	2	21.85	6	21.81	21.70	-4	8,419	-0.05%
2023/12/21	5.2	22.03	0	0.00	22.05	5.2	8,244	0.06%
2023/12/20	1	20.90	0	0.00	21.10	1	7,851	0.01%
2023/12/19	3.1	20.90	1	21.35	20.90	2.1	7,959	0.03%
2023/12/18	1	21.15	0	0.00	21.15	1	8,042	0.01%
2023/12/15	1	20.70	0	0.00	20.70	1	8,243	0.01%
2023/12/14	2	20.80	9	21.30	20.75	-7	8,290	-0.08%
2023/12/13	26	21.86	20	21.77	21.60	6	8,142	0.07%
2023/12/12	4	21.74	9	21.87	21.50	-5	8,381	-0.06%
2023/12/11	1.1	21.85	2	21.88	21.90	-0.9	8,306	-0.01%
2023/12/08	15	21.99	10	21.84	21.75	5	8,115	0.06%
2023/12/07	3	22.30	5	22.22	22.15	-2	7,802	-0.03%
2023/12/06	8	22.66	34.4	22.58	22.90	-26.4	7,432	-0.36%
2023/12/05	96	23.47	64	23.55	23.00	32	6,875	0.47%
2023/12/04	9	21.86	40	21.82	22.10	-31	5,151	-0.60%
2023/12/01	49	19.74	24	19.65	20.10	25	4,608	0.54%
2023/11/30	2	18.50	1	18.45	18.30	1	4,029	0.02%
2023/11/29	15	18.30	0	0.00	18.15	15	3,949	0.38%
2023/11/28	7	18.83	21	18.66	18.45	-14	3,888	-0.36%
2023/11/27	2	18.03	0	0.00	17.75	2	3,564	0.06%
2023/11/22	0	0.00	2	17.45	17.45	-2	3,462	-0.06%
2023/11/17	0	0.00	1	17.60	17.55	-1	3,483	-0.03%
2023/11/10	1	16.60	0	0.00	16.60	1	3,597	0.03%
2023/10/30	0	0.00	0.1	16.25	16.20	-0.1	3,516	0.00%
2023/10/25	0	0.00	1	16.50	16.65	-1	3,518	-0.03%
2023/10/24	2	16.40	0	0.00	16.50	2	3,518	0.06%
2023/10/20	1	16.60	2	16.65	16.70	-1	3,500	-0.03%
2023/10/18	0	16.50	0	0.00	16.45	0	3,383	0.00%
2023/10/17	2	16.35	0	0.00	16.30	2	3,358	0.06%
2023/10/13	5	17.20	6	17.18	17.10	-1	3,311	-0.03%
2023/10/11	0	0.00	2	18.20	17.35	-2	3,285	-0.06%
2023/10/06	2	17.83	1	17.60	17.75	1	3,249	0.03%
2023/10/03	1	17.00	1	17.25	17.05	0	3,113	0.00%
2023/09/28	0	0.00	1	17.60	17.60	-1	3,061	-0.03%
2023/09/27	2	17.78	1.2	17.84	17.70	0.8	3,021	0.03%
2023/09/26	2	17.25	0	0.00	17.25	2	2,978	0.07%
2023/09/22	17	17.65	21	17.56	17.80	-4	2,953	-0.14%
2023/09/21	6	18.21	4	18.26	18.20	2	2,788	0.07%
2023/09/20	28	18.43	5	18.59	18.25	23	2,606	0.88%
2023/09/19	1	17.55	1	17.80	17.40	0	2,207	0.00%
2023/09/15	6	17.09	4	17.25	17.25	2	1,984	0.10%
2023/09/14	4.2	16.32	0	0.00	16.25	4.2	1,588	0.26%
2023/09/11	0	0.00	0	15.35	15.25	0	1,486	0.00%
2023/09/07	0.3	15.55	3	15.43	15.35	-2.8	1,479	-0.19%
2023/08/31	0	0.00	20	15.48	15.70	-20	1,443	-1.39%
2023/08/30	20	15.30	0	0.00	15.40	20	1,423	1.40%
2023/08/29	0	0.00	10	15.30	15.40	-10	1,416	-0.71%
2023/08/28	0	0.00	1	15.10	15.10	-1	1,410	-0.07%
2023/08/24	0	0.00	1	15.35	15.35	-1	1,392	-0.07%
2023/08/22	0	0.00	0.2	16.10	15.90	-0.2	1,351	-0.01%
2023/08/21	2	16.28	0	0.00	16.30	2	1,332	0.15%
2023/08/18	0	0.00	1	16.90	16.85	-1	1,276	-0.08%
2023/08/17	0	0.00	5	15.65	15.75	-5	1,127	-0.44%
2023/08/14	3	15.28	0	0.00	15.25	3	1,137	0.26%
2023/08/11	2	15.80	0	0.00	15.80	2	1,138	0.18%
2023/08/08	0	0.00	0	16.50	16.40	0	1,134	0.00%
2023/07/28	2	16.90	0	0.00	16.75	2	1,160	0.17%
2023/07/25	0	0.00	1	16.00	16.00	-1	1,161	-0.09%
2023/07/24	1	15.95	0.1	16.10	15.85	0.9	1,160	0.08%
2023/07/21	2	16.35	0	0.00	16.35	2	1,164	0.17%
2023/07/20	0	0.00	1	16.40	16.45	-1	1,178	-0.08%
2023/07/17	0	16.60	0	0.00	16.50	0	1,232	0.00%
2023/07/14	2	16.35	5.2	16.45	16.35	-3.2	1,244	-0.26%
2023/07/12	2	16.60	0	0.00	16.80	2	1,253	0.16%
2023/07/07	0	17.60	0	0.00	17.65	0	1,272	0.00%
2023/07/05	0	17.87	0	0.00	17.90	0	1,318	0.00%
2023/07/03	0	18.00	24	18.00	18.10	-24	1,364	-1.76%
2023/06/29	8	17.43	0	0.00	17.40	8	1,328	0.60%
2023/06/28	1	17.55	1.1	17.55	17.55	-0.1	1,356	-0.01%
2023/06/20	5	17.70	0	0.00	17.70	5	1,535	0.33%
2023/06/19	10	17.80	0	0.00	17.80	10	1,564	0.64%
2023/06/15	0	17.95	0	0.00	17.95	0	1,623	0.00%
2023/06/14	0	0.00	7	17.95	17.95	-7	1,693	-0.41%
2023/06/13	2	17.70	0	0.00	17.70	2	1,788	0.11%
2023/06/12	5	17.81	0	0.00	17.80	5	1,911	0.26%
2023/06/09	0	18.05	0.1	18.10	18.10	-0.1	2,007	0.00%
2023/06/08	0	0.00	1	18.25	18.10	-1	2,137	-0.05%
2023/06/07	0	17.90	0	0.00	17.85	0	2,490	0.00%
2023/06/06	0.1	17.92	0	0.00	17.80	0.1	2,729	0.00%
2023/06/05	0	17.85	0	0.00	17.80	0	2,829	0.00%
2023/05/31	10	17.70	0	0.00	17.70	10	3,567	0.28%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/29	1	17.80	0	0.00	17.80	1	4,304	0.02%
2023/05/26	5	17.77	0	0.00	17.75	5	4,777	0.10%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/22	0	0.00	1	18.45	18.55	-1	5,020	-0.02%
2023/05/17	0	0.00	4	18.33	18.10	-4	5,010	-0.08%
2023/05/15	2	17.95	0	0.00	18.10	2	5,055	0.04%
2023/05/12	2	18.05	0	0.00	18.15	2	5,067	0.04%
2023/05/11	1	18.50	2	18.65	18.20	-1	5,064	-0.02%
2023/05/09	0	0.00	1	18.40	18.20	-1	5,053	-0.02%
2023/05/05	0	0.00	2	18.85	18.85	-2	5,083	-0.04%
2023/05/03	0	0.00	1	18.65	18.70	-1	5,116	-0.02%
2023/04/28	0	0.00	1	18.85	18.90	-1	5,114	-0.02%
2023/04/25	2	18.20	0	0.00	18.30	2	5,092	0.04%
2023/04/14	2	19.70	0	0.00	20.00	2	5,076	0.04%
2023/04/12	0	0.00	10	20.00	19.95	-10	5,070	-0.20%
2023/04/11	0	0.00	5	20.05	20.10	-5	5,081	-0.10%
2023/04/07	1	20.25	0	0.00	20.40	1	5,159	0.02%
2023/04/06	2	20.20	0	0.00	20.10	2	5,278	0.04%
2023/03/30	6	19.49	0.9	19.50	19.50	5.1	6,136	0.08%
2023/03/29	1	20.85	1	20.80	20.80	0	6,237	0.00%
2023/03/28	2	21.15	2	21.05	20.90	0	6,335	0.00%
2023/03/27	1	21.25	2	20.90	21.15	-1	6,375	-0.02%
2023/03/24	1	20.85	0	0.00	20.95	1	6,459	0.02%
2023/03/23	2	20.93	0	0.00	20.90	2	6,468	0.03%
2023/03/21	1	21.50	1	21.65	21.55	0	6,383	0.00%
2023/03/20	11	21.69	2	21.63	21.55	9	6,354	0.14%
2023/03/17	4	21.64	55	21.65	21.60	-51	6,332	-0.81%
2023/03/16	10	21.77	0	0.00	21.35	10	6,262	0.16%
2023/03/15	2	22.08	1	21.50	21.50	1	6,172	0.02%
2023/03/14	3	21.70	2	21.55	21.75	1	6,067	0.02%
2023/03/13	2.1	21.72	3	21.62	21.70	-0.9	5,981	-0.02%
2023/03/10	51.4	22.16	15	22.61	22.10	36.4	5,862	0.62%
2023/03/09	4	22.06	4	22.08	22.05	0	5,560	0.00%
2023/03/08	2.1	21.65	2	21.70	21.70	0.1	5,363	0.00%
2023/03/07	1	21.65	1	21.70	21.75	0	5,284	0.00%
2023/03/06	5	21.62	3	21.47	21.65	2	5,180	0.04%
2023/03/03	5	20.98	18	20.87	21.05	-13	4,936	-0.26%
2023/03/02	7	20.64	10	20.61	20.80	-3	4,655	-0.06%
2023/03/01	2.1	19.75	1	20.10	20.20	1.1	4,290	0.03%
2023/02/24	7.1	19.95	31	19.75	19.75	-23.9	3,972	-0.60%
2023/02/23	14	19.04	6	18.91	18.80	8	3,507	0.23%
2023/02/22	1	18.15	1	18.30	18.05	0	3,349	0.00%
2023/02/21	11	18.02	0	0.00	18.05	11	3,325	0.33%
2023/02/20	5	17.60	0	0.00	17.60	5	3,376	0.15%
2023/02/17	0	0.00	10	17.43	17.50	-10	3,416	-0.29%
2023/02/16	0	0.00	5	17.48	17.50	-5	3,481	-0.14%
2023/02/15	0	0.00	1	17.50	17.40	-1	3,531	-0.03%
2023/02/14	1	17.45	14.1	17.50	17.45	-13.1	3,580	-0.37%
2023/02/10	0	0.00	2	18.10	17.85	-2	3,797	-0.05%
2023/02/06	1	18.05	0	0.00	18.10	1	3,914	0.03%
2023/02/03	17	18.49	17	18.40	18.30	0	3,914	0.00%
2023/01/31	0	0.00	1	18.20	18.20	-1	3,871	-0.03%
2023/01/16	1	17.65	0	0.00	17.60	1	3,896	0.03%
2023/01/04	1	18.15	0	0.00	18.10	1	3,991	0.03%
2022/12/30	0	0.00	2	18.75	18.70	-2	4,010	-0.05%
2022/12/29	1.8	18.54	1	18.55	18.55	0.8	4,018	0.02%
2022/12/28	0	18.95	0	0.00	18.60	0	4,040	0.00%
2022/12/27	11	19.39	6	19.08	19.00	5	4,072	0.12%
2022/12/26	8	19.35	0	0.00	19.25	8	4,017	0.20%
2022/12/23	11	19.55	15	19.90	20.10	-4	3,879	-0.10%
2022/12/22	15	19.86	34.7	19.97	20.00	-19.7	3,675	-0.54%
2022/12/21	1	18.55	4	18.69	18.85	-3	3,074	-0.10%
2022/12/20	1	18.35	0	0.00	18.05	1	2,964	0.03%
2022/12/19	1	17.95	0	0.00	17.95	1	2,892	0.03%
2022/12/16	7	17.90	4	18.20	18.20	3	2,863	0.10%
2022/12/15	0	0.00	5	18.00	17.95	-5	2,802	-0.18%
2022/12/14	0	0.00	2	17.55	17.50	-2	2,853	-0.07%
2022/12/12	8	17.89	8	17.77	17.70	0	2,866	0.00%
2022/12/09	0	0.00	1	17.95	18.15	-1	2,888	-0.03%
2022/12/07	5	17.70	0	0.00	17.65	5	3,037	0.16%
2022/12/05	0	0.00	2	18.50	18.35	-2	3,060	-0.07%
2022/12/02	0	0.00	1	18.55	18.30	-1	3,059	-0.03%
2022/12/01	9.1	18.52	0	0.00	18.45	9.1	3,063	0.30%
2022/11/29	1	18.35	2	18.30	18.30	-1	3,174	-0.03%
2022/11/28	0	0.00	10	18.05	18.10	-10	3,176	-0.31%
2022/11/25	2	18.10	2	18.25	18.10	0	3,175	0.00%
2022/11/24	2	18.05	0	0.00	18.05	2	3,130	0.06%
2022/11/23	0.3	17.90	4	18.05	18.10	-3.7	3,101	-0.12%
2022/11/21	0	0.00	11	17.60	17.65	-11	3,089	-0.36%
2022/11/18	0	0.00	10	17.95	17.60	-10	3,090	-0.32%
2022/11/17	0	0.00	1	18.00	17.95	-1	3,078	-0.03%
2022/11/16	1	18.10	2.1	18.30	17.90	-1.1	3,076	-0.03%
2022/11/15	2	18.00	12	17.77	17.85	-10	3,021	-0.33%
2022/11/14	11.1	17.48	0	0.00	17.80	11.1	3,031	0.36%
2022/11/11	1	17.60	1	17.55	17.35	0	3,064	0.00%
2022/11/10	1	17.75	1	17.45	17.40	0	3,050	0.00%
2022/11/08	11	17.25	16.1	17.50	17.50	-5.1	3,046	-0.17%
2022/10/26	1	14.70	0	0.00	14.75	1	3,088	0.03%
2022/10/13	15	14.89	1	14.75	14.55	14	3,363	0.42%
2022/10/11	10	16.73	0	0.00	16.50	10	3,391	0.29%
2022/10/06	26	17.13	0	0.00	17.25	26	3,372	0.77%
2022/10/05	1	17.00	0	0.00	16.90	1	3,360	0.03%
2022/10/03	0	0.00	33	15.73	16.05	-33	3,326	-0.99%
2022/09/30	11	15.00	50	15.25	15.65	-39	3,322	-1.17%
2022/09/28	31	17.03	0	0.00	15.90	31	3,291	0.94%
2022/09/27	0	0.00	2	17.65	17.60	-2	3,261	-0.06%
2022/09/26	51.1	17.92	11	18.25	17.55	40.1	3,292	1.22%
2022/09/22	11	18.53	1	18.50	18.40	10	3,301	0.30%
2022/09/21	0	0.00	90	18.55	18.50	-90	3,271	-2.75%
2022/09/19	31	18.22	0	0.00	18.05	31	3,312	0.94%
2022/09/16	1	18.70	0	0.00	18.95	1	3,334	0.03%
2022/09/15	60	18.85	61	19.05	18.65	-1	3,356	-0.03%
2022/09/14	1	18.35	0	0.00	18.35	1	3,301	0.03%
2022/09/08	0	0.00	1	18.10	18.15	-1	3,353	-0.03%
2022/09/07	0	0.00	3	18.05	18.10	-3	3,390	-0.09%
2022/09/06	0	0.00	2	18.38	18.25	-2	3,390	-0.06%
2022/09/05	3	18.95	3	19.15	18.65	0	3,227	0.00%
2022/09/02	60	18.99	0	0.00	18.80	60	3,239	1.85%
2022/09/01	10	19.50	10	19.60	19.30	0	3,260	0.00%
2022/08/30	1	19.80	0.1	19.90	19.75	1	3,418	0.03%
2022/08/29	0	0.00	1	19.90	19.75	-1	3,462	-0.03%
2022/08/26	0	0.00	0.2	20.35	20.45	-0.2	3,665	-0.01%
2022/08/23	0	0.00	1.4	20.50	20.40	-1.4	3,882	-0.04%
2022/08/19	0	0.00	4	21.40	21.30	-4	4,037	-0.10%
2022/08/16	2	21.20	0	0.00	21.00	2	5,185	0.04%
2022/08/12	1	20.85	0	0.00	21.00	1	5,737	0.02%
2022/08/10	1	22.40	4	22.20	22.25	-3	5,615	-0.05%
2022/08/04	1	20.10	0	0.00	20.65	1	6,032	0.02%
2022/08/03	1	20.60	5	20.85	20.70	-4	6,153	-0.07%
2022/08/01	0	0.00	5	21.39	21.45	-5	6,823	-0.07%
2022/07/29	2	21.28	1	21.21	21.20	1	6,887	0.01%
2022/07/28	0	20.85	0	0.00	21.00	0	6,925	0.00%
2022/07/25	0	0.00	1	20.90	20.85	-1	7,224	-0.01%
2022/07/21	0	0.00	1	21.50	21.45	-1	7,275	-0.01%
2022/07/20	1	20.75	1	20.55	20.55	0	7,172	0.00%
2022/07/19	1	20.90	0	0.00	20.75	1	7,213	0.01%
2022/07/18	1	20.30	1	20.35	20.30	0	7,394	0.00%
2022/07/13	1	19.95	0	0.00	19.90	1	8,516	0.01%
2022/07/12	1	19.90	0	0.00	19.50	1	8,568	0.01%
2022/07/11	0	0.00	2.1	20.74	20.75	-2.1	8,775	-0.02%
2022/07/06	1	19.45	0	0.00	19.25	1	8,701	0.01%
2022/07/05	1	19.30	0	0.00	19.80	1	8,673	0.01%
2022/07/01	6	19.50	0	0.00	18.35	6	8,597	0.07%
2022/06/29	4	21.43	18	21.26	21.15	-14	8,509	-0.16%
2022/06/28	15	21.95	15	22.25	22.05	0	8,488	0.00%
2022/06/24	15	21.08	15	20.95	21.10	0	8,368	0.00%
2022/06/23	16	20.90	16	21.34	20.45	0	8,331	0.00%
2022/06/22	16	21.58	15	22.00	21.15	1	8,286	0.01%
2022/06/21	18	22.54	13	22.13	22.60	5	8,228	0.06%
2022/06/20	10	21.85	10	22.15	21.85	0	8,209	0.00%
2022/06/17	13	24.35	25	24.80	24.50	-12	8,150	-0.15%
2022/06/16	2	25.10	0	0.00	24.70	2	8,116	0.02%
2022/06/14	0	0.00	2	25.80	26.20	-2	8,101	-0.02%
2022/06/13	1	26.40	0	0.00	26.20	1	8,125	0.01%
2022/06/10	11	26.82	0	0.00	27.10	11	8,179	0.13%
2022/06/09	10	27.40	0	0.00	27.25	10	8,272	0.12%
2022/06/08	18	28.29	0	0.00	28.20	18	8,387	0.21%
2022/06/06	1	28.70	1.2	28.07	27.85	-0.2	9,080	0.00%
2022/06/02	0	0.00	10	28.05	28.10	-10	8,915	-0.11%
2022/05/31	8	27.51	0.2	28.00	27.60	7.8	8,966	0.09%
2022/05/30	25	27.80	25	27.95	27.85	0	8,944	0.00%
2022/05/27	2	27.85	5	27.97	27.95	-3	8,946	-0.03%
2022/05/26	3.3	27.66	1	28.55	27.55	2.3	8,873	0.03%
2022/05/25	13	28.49	13	28.20	28.10	0	8,844	0.00%
2022/05/24	40.1	29.60	35	29.13	27.95	5.1	8,682	0.06%
2022/05/23	2	28.73	18	29.16	29.20	-16	8,198	-0.20%
2022/05/19	0	0.00	2	26.35	26.50	-2	8,350	-0.02%
2022/05/16	4	27.28	2	27.35	27.85	2	8,537	0.02%
2022/05/13	0	0.00	2	27.80	27.90	-2	8,370	-0.02%
2022/05/11	1	28.40	1	27.70	27.60	0	8,146	0.00%
2022/05/10	3	28.35	4	28.29	28.30	-1	8,051	-0.01%
2022/05/09	2	27.50	4	28.03	27.50	-2	7,716	-0.03%
2022/05/06	0	0.00	3	27.40	27.25	-3	7,472	-0.04%
2022/05/03	1	26.15	0	0.00	26.25	1	7,223	0.01%
2022/04/29	4	26.76	4	26.60	26.60	0	7,176	0.00%
2022/04/28	3	25.40	5	25.40	25.40	-2	7,045	-0.03%
2022/04/26	1	25.85	0	0.00	25.25	1	6,929	0.01%
2022/04/25	1	26.40	1	26.60	26.15	0	6,858	0.00%
2022/04/22	1	27.45	3	27.73	27.90	-2	6,767	-0.03%
2022/04/21	4	27.78	10	28.08	27.50	-6	6,514	-0.09%
2022/04/20	26	28.02	22	27.34	27.25	4	6,020	0.07%
2022/04/19	18	26.51	18	26.71	26.00	0	5,455	0.00%
2022/04/18	3	25.93	0	0.00	26.00	3	5,365	0.06%
2022/04/15	3	26.47	18	26.35	26.65	-15	5,301	-0.28%
2022/04/14	0	0.00	1	25.60	25.35	-1	5,080	-0.02%
2022/04/12	2	24.65	17	24.65	24.65	-15	5,074	-0.30%
2022/04/11	0	0.00	4	25.50	25.00	-4	5,079	-0.08%
2022/04/06	3	25.05	3	25.20	25.10	0	5,092	0.00%
2022/03/30	1	25.30	0	0.00	25.30	1	5,144	0.02%
2022/03/28	1	25.10	0	0.00	25.45	1	5,186	0.02%
2022/03/25	7	25.22	0	0.00	25.10	7	5,252	0.13%
2022/03/24	2	25.60	1	25.70	25.60	1	5,269	0.02%
2022/03/23	12	26.02	6	26.02	25.75	6	5,429	0.11%
2022/03/22	2	25.85	0	0.00	25.70	2	5,475	0.04%
2022/03/21	2	25.85	2	26.10	26.00	0	5,524	0.00%
2022/03/18	4	25.78	4	25.88	25.85	0	5,585	0.00%
2022/03/17	0	0.00	2	26.15	26.25	-2	5,616	-0.04%
2022/03/16	8	26.09	8	26.03	25.75	0	5,666	0.00%
2022/03/15	12	26.73	8	26.74	26.40	4	5,739	0.07%
2022/03/14	10	27.78	9	27.78	27.40	1	6,009	0.02%
2022/03/11	3	27.70	3	27.78	27.75	0	6,107	0.00%
2022/03/10	17	27.79	10	27.41	27.45	7	6,342	0.11%
2022/03/09	0	0.00	11	26.54	26.85	-11	6,248	-0.18%
2022/03/08	18	25.71	17	25.27	24.45	1	6,561	0.02%
2022/03/07	20	26.54	33	26.77	26.15	-13	6,698	-0.19%
2022/03/04	26	27.04	20.1	27.21	26.80	5.9	6,676	0.09%
2022/03/03	6	26.98	4	27.15	26.90	2	6,587	0.03%
2022/03/02	7	26.66	6	27.08	26.65	1	6,562	0.02%
2022/03/01	8	26.83	9	27.02	26.75	-1	6,521	-0.02%
2022/02/25	9	26.67	16	26.60	26.45	-7	6,516	-0.11%
2022/02/24	11	26.73	15	26.99	25.95	-4	6,378	-0.06%
2022/02/23	32	27.14	39	27.19	26.80	-7	6,187	-0.11%
2022/02/22	16	25.85	1	25.75	25.55	15	5,976	0.25%
2022/02/21	67	28.41	45	28.59	27.10	22	5,867	0.37%
2022/02/18	14	26.30	36	26.58	27.40	-22	5,266	-0.42%
2022/02/17	4	24.83	12	25.08	24.95	-8	5,037	-0.16%
2022/02/16	13	25.02	12	25.06	24.95	1	5,052	0.02%
2022/02/15	6	24.75	6	24.95	24.60	0	5,092	0.00%
2022/02/14	2	24.60	0	0.00	24.15	2	5,127	0.04%
2022/02/11	2	24.70	3	25.03	24.65	-1	5,155	-0.02%
2022/02/10	6	24.87	0	0.00	24.70	6	5,257	0.11%
2022/02/09	4	24.60	1	24.25	24.75	3	5,303	0.06%
2022/02/08	5	24.47	3	24.62	24.60	2	5,335	0.04%
2022/02/07	5	24.07	5	24.12	24.25	0	5,404	0.00%
2022/01/26	2	22.23	0	0.00	22.05	2	5,650	0.04%
2022/01/25	6	22.32	3	22.00	22.00	3	5,778	0.05%
2022/01/24	8	22.48	18	22.39	22.70	-10	5,852	-0.17%
2022/01/21	1	23.30	0	0.00	23.20	1	5,981	0.02%
2022/01/20	0	0.00	10	24.05	23.90	-10	6,069	-0.16%
2022/01/19	10	23.90	0	0.00	23.90	10	6,149	0.16%
2022/01/18	5	24.10	5	24.45	24.20	0	6,226	0.00%
2022/01/13	1	24.50	0	0.00	24.45	1	6,469	0.02%
2022/01/07	1	25.35	0	0.00	25.40	1	6,812	0.01%
2022/01/04	7	26.04	0	0.00	26.25	7	7,077	0.10%
2022/01/03	1	26.00	1	26.05	26.00	0	7,288	0.00%
2021/12/30	0	0.00	2	26.40	26.50	-2	7,486	-0.03%
2021/12/29	0	0.00	2	26.80	26.60	-2	7,571	-0.03%
2021/12/28	2	26.70	9	26.75	26.55	-7	7,705	-0.09%
2021/12/24	1	26.80	0	0.00	26.85	1	8,147	0.01%
2021/12/23	11	27.21	0	0.00	27.05	11	8,444	0.13%
2021/12/22	6	27.49	0	0.00	27.20	6	8,728	0.07%
2021/12/17	7	27.82	11	28.25	27.30	-4	9,031	-0.04%
2021/12/16	1	27.05	1	27.10	27.00	0	9,003	0.00%
2021/12/15	0	0.00	8	27.23	27.45	-8	9,032	-0.09%
2021/12/14	5	26.55	16	26.60	26.40	-11	9,131	-0.12%
2021/12/13	2	27.50	1	27.80	27.55	1	9,190	0.01%
2021/12/10	4	27.90	5	28.05	27.70	-1	9,365	-0.01%
2021/12/09	9	28.41	15	28.17	28.55	-6	9,744	-0.06%
2021/12/08	29	29.04	42	29.83	28.70	-13	10,493	-0.12%
2021/12/07	27	28.15	7	28.64	28.60	20	10,467	0.19%
2021/12/06	9	28.84	23	28.46	28.05	-14	10,500	-0.13%
2021/12/03	28	27.29	4	27.75	27.85	24	10,798	0.22%
2021/12/02	4	27.44	19	27.59	27.70	-15	11,084	-0.14%
2021/12/01	20	25.10	1	25.40	25.20	19	10,766	0.18%
2021/11/30	10	24.35	0	0.00	25.15	10	10,804	0.09%
2021/11/29	0	0.00	2	23.80	23.95	-2	11,090	-0.02%
2021/11/24	2	24.98	1	25.00	25.10	1	12,170	0.01%
2021/11/22	0	0.00	130	24.60	24.55	-130	12,503	-1.04%	大賣/鉅額交易
2021/11/19	130	24.27	0	0.00	24.10	130	12,922	1.01%	大買/鉅額交易
2021/11/18	0	0.00	1	24.70	24.65	-1	14,116	-0.01%
2021/11/17	1	24.30	0	0.00	24.40	1	14,350	0.01%
2021/11/16	0	0.00	5	25.08	25.20	-5	14,757	-0.03%
2021/11/15	1.7	24.49	0	0.00	24.55	1.7	15,150	0.01%
2021/11/12	3	24.37	1	24.60	24.55	2	15,423	0.01%
2021/11/10	0	0.00	1	25.50	25.00	-1	15,496	-0.01%
2021/11/09	3	25.25	1	25.25	25.25	2	15,539	0.01%
2021/11/08	0	0.00	12	25.49	25.60	-12	15,507	-0.08%
2021/11/05	1	24.70	1	24.60	24.70	0	15,570	0.00%
2021/11/03	8	25.09	2	25.73	25.00	6	16,000	0.04%
2021/11/01	1	23.75	0	0.00	23.85	1	16,160	0.01%
2021/10/29	31	23.14	31	23.59	24.00	0	16,394	0.00%
2021/10/28	11	23.85	125	23.85	23.15	-114	16,348	-0.70%	大賣/鉅額交易
2021/10/27	125	23.67	14	23.30	23.10	111	16,437	0.68%	大買/鉅額交易
2021/10/26	33	23.96	30	24.10	24.15	3	16,674	0.02%
2021/10/25	0	0.00	33	24.26	24.55	-33	17,640	-0.19%
2021/10/22	37	23.96	4	24.05	23.90	33	18,384	0.18%
2021/10/21	1	25.30	1	25.10	25.10	0	18,581	0.00%
2021/10/20	16	25.19	12	25.26	25.05	4	18,885	0.02%
2021/10/19	10	25.25	10	25.65	25.30	0	19,323	0.00%
2021/10/18	2	25.40	6	25.23	25.60	-4	19,533	-0.02%
2021/10/15	2	26.80	0	0.00	26.60	2	19,614	0.01%
2021/10/14	1	26.80	0	0.00	26.95	1	19,720	0.01%
2021/10/13	1	27.05	10	27.30	26.90	-9	19,826	-0.05%
2021/10/12	4	27.04	0	0.00	27.15	4	20,621	0.02%
2021/10/08	2	29.00	4	28.93	29.05	-2	21,043	-0.01%
2021/10/07	0	0.00	3	28.92	28.75	-3	21,240	-0.01%
2021/10/06	0	0.00	1	27.40	26.85	-1	21,310	0.00%
2021/10/05	2	27.70	0.7	27.20	28.05	1.3	21,796	0.01%
2021/10/04	25	28.38	15	29.50	27.40	10	22,851	0.04%
2021/10/01	27	30.40	1	30.05	29.45	26	23,762	0.11%
2021/09/30	32	30.83	50	31.57	32.30	-18	23,665	-0.08%
2021/09/29	8	31.24	8	31.68	30.70	0	23,390	0.00%
2021/09/28	3	30.98	1	30.90	30.90	2	23,142	0.01%
2021/09/27	11	32.05	5	32.01	32.15	6	23,091	0.03%
2021/09/24	1	31.80	2	32.33	31.80	-1	23,066	0.00%
2021/09/23	13	32.22	21	31.94	31.25	-8	22,904	-0.03%
2021/09/22	18	31.00	0	31.05	30.80	18	22,879	0.08%
2021/09/17	9	32.08	1	31.90	31.90	8	22,903	0.03%
2021/09/16	4	31.90	1	31.80	31.55	3	22,926	0.01%
2021/09/15	1	32.65	1	33.05	32.90	0	23,064	0.00%
2021/09/14	17	33.79	12	34.66	33.25	5	22,983	0.02%
2021/09/13	7	34.48	30	35.40	34.00	-23	22,752	-0.10%
2021/09/10	3	33.13	4	33.15	32.90	-1	21,908	0.00%
2021/09/09	7	32.86	3	32.75	33.20	4	21,731	0.02%
2021/09/08	10.7	32.72	1	33.20	33.50	9.7	23,027	0.04%
2021/09/07	7	32.02	30	32.89	33.00	-23	23,003	-0.10%
2021/09/06	4	31.06	1	31.95	30.45	3	23,214	0.01%
2021/09/03	8	32.43	3	32.18	32.50	5	24,103	0.02%
2021/09/02	21	31.61	25.7	32.06	32.35	-4.7	24,588	-0.02%
2021/09/01	8	32.43	6	31.89	32.15	2	25,642	0.01%
2021/08/31	5	33.09	7	33.88	33.70	-2	25,473	-0.01%
2021/08/30	2.7	32.87	1	33.00	32.25	1.7	24,929	0.01%
2021/08/27	22	32.10	22	32.34	31.60	0	24,753	0.00%
2021/08/26	3	33.33	10	33.35	32.90	-7	24,819	-0.03%
2021/08/25	16	32.61	13	33.14	33.00	3	24,933	0.01%
2021/08/24	49	34.36	29	34.15	33.05	20	24,684	0.08%
2021/08/23	6	32.22	5	33.00	33.05	1	23,856	0.00%
2021/08/20	2	28.58	7	28.60	30.05	-5	23,897	-0.02%
2021/08/19	3	28.95	4	28.26	27.35	-1	23,541	0.00%
2021/08/18	17	26.07	19	26.30	27.85	-2	23,196	-0.01%
2021/08/17	0	0.00	7	26.74	25.35	-7	23,060	-0.03%
2021/08/16	1	26.50	3	27.72	26.50	-2	23,221	-0.01%
2021/08/13	3	29.18	2	28.50	28.50	1	23,251	0.00%
2021/08/12	1	29.55	1	29.20	29.20	0	23,335	0.00%
2021/08/11	2	28.73	2	28.30	28.90	0	23,456	0.00%
2021/08/10	3	30.62	3	30.00	29.85	0	23,446	0.00%
2021/08/09	17	30.61	26	30.72	30.15	-9	23,309	-0.04%
2021/08/06	107	30.91	112	30.68	29.45	-5	23,042	-0.02%	大買/大賣/
2021/08/05	36	29.74	33	29.82	28.95	3	22,776	0.01%
2021/08/04	8	28.91	5	29.00	28.90	3	22,761	0.01%
2021/08/03	2	30.85	0	0.00	30.05	2	23,116	0.01%
2021/08/02	28	30.91	30	30.81	30.50	-2	23,529	-0.01%
2021/07/30	40	31.63	39	31.59	31.00	1	23,436	0.00%
2021/07/29	78	32.23	64	31.98	32.45	14	23,153	0.06%
2021/07/28	62	30.23	65.1	30.20	31.35	-3.1	22,183	-0.01%
2021/07/27	10	29.82	8	30.23	28.50	2	21,414	0.01%
2021/07/26	7	30.89	4	30.78	30.25	3	21,253	0.01%
2021/07/23	43	30.62	42	30.94	31.90	1	20,960	0.00%
2021/07/22	3	28.82	3.1	29.13	29.00	-0.1	20,555	0.00%
2021/07/21	32	30.80	36	30.30	29.80	-4	20,412	-0.02%
2021/07/20	11	32.45	10	32.40	32.05	1	20,319	0.00%
2021/07/19	20	34.60	1	34.10	33.80	19	20,362	0.09%
2021/07/16	138.2	36.19	140	36.09	34.80	-1.8	20,887	-0.01%	大買/大賣/
2021/07/15	12.1	34.88	28	34.35	35.25	-16	20,726	-0.08%
2021/07/14	26	33.21	54	32.27	32.05	-28	21,201	-0.13%
2021/07/13	10	37.57	6	36.58	35.60	4	21,217	0.02%
2021/07/12	34	41.07	22.4	41.39	39.55	11.6	21,293	0.05%
2021/07/09	180	42.01	130	42.10	40.00	50	20,811	0.24%	大買/大賣/
2021/07/08	32	39.20	42	40.04	41.35	-10	19,922	-0.05%
2021/07/07	0	0.00	5	37.60	37.60	-5	19,305	-0.03%
2021/07/06	0	0.00	1	34.60	35.05	-1	19,262	-0.01%
2021/07/02	0	0.00	6	35.55	35.40	-6	19,326	-0.03%
2021/06/30	0	0.00	2	35.75	36.40	-2	19,444	-0.01%
2021/06/29	0	0.00	2	35.35	35.00	-2	19,439	-0.01%
2021/06/28	0	0.00	0.2	36.30	36.30	-0.2	19,411	0.00%
2021/06/25	0	0.00	2	32.55	33.00	-2	19,369	-0.01%
2021/06/24	2	37.00	7	33.71	34.55	-5	19,282	-0.03%
2021/06/23	9.1	37.17	5.4	37.15	37.15	3.7	19,153	0.02%
2021/06/22	19	41.20	8	41.19	41.25	11	19,160	0.06%
2021/06/21	2	37.50	20	37.50	37.50	-18	19,106	-0.09%
2021/06/18	28.1	32.95	8	34.10	34.10	20.1	19,389	0.10%
2021/06/17	26.4	30.53	26.1	30.76	31.00	0.3	19,871	0.00%
2021/06/16	12	28.12	48	28.12	28.20	-36	19,013	-0.19%
2021/06/15	54	24.49	45	24.89	25.65	9	18,641	0.05%
2021/06/11	188.1	22.32	203	22.47	23.35	-15	17,675	-0.08%	大買/大賣/
2021/06/09	45.1	21.82	56	22.16	22.35	-10.9	16,546	-0.07%
2021/06/08	0	0.00	4	20.09	20.35	-4	15,158	-0.03%
2021/06/07	2	18.65	1.1	18.20	18.50	1	15,091	0.01%
2021/06/04	5.1	19.84	2	19.38	19.05	3.1	15,005	0.02%
2021/06/03	22	19.94	23	20.31	19.95	-1	14,947	-0.01%
2021/06/02	8	20.33	9	20.50	20.30	-1	14,969	-0.01%
2021/06/01	3	19.85	1	18.35	19.70	2	14,676	0.01%
2021/05/31	12	19.55	6	19.73	18.45	6	14,507	0.04%
2021/05/28	18	18.26	22	18.13	18.85	-4	14,133	-0.03%
2021/05/27	2	17.30	0	0.00	17.15	2	13,891	0.01%
2021/05/26	28	17.27	28	17.32	17.10	0	13,821	0.00%
2021/05/25	18	16.91	0	0.00	16.95	18	13,716	0.13%
2021/05/24	17	17.39	19	17.51	17.15	-2	13,648	-0.01%
2021/05/21	34	16.56	32	16.71	16.95	2	13,423	0.01%
2021/05/20	8	16.59	7	16.80	15.80	1	13,378	0.01%
2021/05/19	9	16.84	9	16.40	16.95	0	13,339	0.00%
2021/05/14	8	16.31	5	17.62	16.10	3	13,232	0.02%
2021/05/13	35	18.16	30	19.00	17.85	5	13,086	0.04%
2021/05/12	4	19.80	1	19.80	19.80	3	12,976	0.02%
2021/05/11	19	23.84	23	23.48	21.95	-4	12,889	-0.03%
2021/05/10	66	22.26	66	22.42	23.25	0	12,250	0.00%
2021/05/07	1	19.00	7	20.43	21.15	-6	11,763	-0.05%
2021/05/06	2	19.75	0	0.00	19.25	2	11,713	0.02%
2021/05/05	1	19.30	1	19.25	19.50	0	11,686	0.00%
2021/05/04	5	19.10	1	21.80	19.10	4	11,642	0.03%
2021/05/03	2	21.40	2	22.00	21.20	0	11,680	0.00%
2021/04/29	14	20.46	0	0.00	20.80	14	11,594	0.12%
2021/04/28	2	20.90	3	20.93	20.10	-1	11,590	-0.01%
2021/04/27	5	21.62	6	21.50	21.60	-1	11,524	-0.01%
2021/04/26	2	21.25	1	22.00	22.00	1	11,446	0.01%
2021/04/23	15	19.67	7	19.69	20.00	8	11,367	0.07%
2021/04/22	15	22.33	15	21.70	21.65	0	11,256	0.00%
2021/04/21	5	20.62	1	20.85	20.90	4	10,628	0.04%
2021/04/20	44	18.48	30	18.54	19.00	14	9,946	0.14%
2021/04/19	1	16.95	5	16.98	17.30	-4	9,070	-0.04%
2021/04/16	0	0.00	52	15.20	15.75	-52	8,838	-0.59%
2021/04/15	0	0.00	6	14.58	14.50	-6	8,600	-0.07%
2021/04/14	52	15.10	63	14.99	14.70	-11	8,690	-0.13%
2021/04/13	63	14.50	78	14.41	14.40	-15	8,508	-0.18%
2021/04/12	0	0.00	9	14.00	13.90	-9	8,109	-0.11%
2021/04/09	49	13.67	1	13.75	13.55	48	8,374	0.57%
2021/04/08	4	14.08	6	14.05	14.00	-2	8,624	-0.02%
2021/04/07	16	13.95	29	14.14	14.15	-13	8,794	-0.15%
2021/04/06	20	13.79	22	13.96	13.85	-2	9,491	-0.02%
2021/04/01	1	13.70	1	13.80	13.65	0	9,616	0.00%
2021/03/31	12	13.77	10	13.95	13.65	2	9,882	0.02%
2021/03/30	1	13.50	0	0.00	13.35	1	9,883	0.01%
2021/03/29	36	13.89	20	14.05	13.70	16	9,934	0.16%
2021/03/26	14	13.66	17	13.80	13.75	-3	10,262	-0.03%
2021/03/25	4	13.18	0	0.00	13.10	4	10,504	0.04%
2021/03/24	36.6	13.80	36	13.77	13.55	0.6	10,669	0.01%
2021/03/23	15	14.63	5	14.46	14.20	10	10,514	0.10%
2021/03/22	148	15.27	146	15.43	15.75	2	10,228	0.02%	大買/大賣/
2021/03/19	34	14.16	155	14.67	14.65	-121	9,699	-1.25%	大賣/鉅額交易
2021/03/18	2	13.55	16	13.28	13.50	-14	9,048	-0.15%
2021/03/17	15	12.81	0.4	12.85	12.70	14.6	8,743	0.17%
2021/03/16	92	13.22	61	13.33	13.00	31	8,728	0.36%
2021/03/15	5	12.30	12	12.00	12.75	-7	8,641	-0.08%
2021/03/11	12	11.72	8	11.87	11.45	4	8,519	0.05%
2021/03/10	3	11.55	2	11.75	11.70	1	8,482	0.01%
2021/03/09	4	11.41	3	11.67	11.70	1	8,488	0.01%
2021/03/08	8	11.91	117	12.11	11.60	-109	8,463	-1.29%	大賣/鉅額交易
2021/03/05	6	11.83	3	11.55	11.60	3	8,269	0.04%
2021/03/03	5	11.25	0	0.00	11.25	5	8,278	0.06%
2021/03/02	8	11.44	0	0.00	11.15	8	8,344	0.10%
2021/02/26	1	11.75	7	11.60	11.80	-6	8,292	-0.07%
2021/02/24	3	11.68	3	11.90	11.65	0	8,230	0.00%
2021/02/19	6	11.65	0	0.00	11.45	6	7,984	0.08%
2021/02/18	22	11.43	19	11.66	11.90	3	7,847	0.04%
2021/02/04	0	0.00	5	10.35	10.30	-5	7,533	-0.07%
2021/02/02	5	10.65	0	0.00	10.60	5	7,534	0.07%
2021/01/26	1	10.50	1	10.45	10.45	0	7,487	0.00%
2021/01/25	1	11.05	0	0.00	10.80	1	7,463	0.01%
2021/01/21	1	10.15	0	0.00	10.15	1	7,313	0.01%
2021/01/20	0	0.00	2	10.15	10.05	-2	7,299	-0.03%
2021/01/19	38	11.19	42	11.31	10.55	-4	7,286	-0.05%
2021/01/18	20	10.50	20	10.65	10.80	0	7,347	0.00%
2021/01/15	23	11.10	36	11.21	10.95	-13	7,293	-0.18%
2021/01/13	30	11.55	38	11.44	11.25	-8	7,071	-0.11%
2021/01/12	83	11.85	80	11.89	11.35	3	7,020	0.04%
2021/01/11	5	12.40	19	11.78	12.15	-14	6,897	-0.20%
2021/01/08	23	11.69	5	11.90	11.75	18	6,696	0.27%
2021/01/07	160	11.38	55	11.59	11.55	105	6,585	1.59%	大買/鉅額交易
2021/01/06	3	12.32	0	0.00	12.10	3	6,394	0.05%
2021/01/05	100	12.90	6	13.00	12.75	94	6,268	1.50%
2021/01/04	59	13.55	70	13.58	13.35	-11	6,143	-0.18%
2020/12/31	27	13.18	18	13.08	13.00	9	5,767	0.16%
2020/12/30	43	12.61	58	12.75	12.85	-15	5,449	-0.28%
2020/12/29	113.9	12.99	322	13.20	13.30	-208.1	5,219	-3.99%	大買/大賣/鉅額交易
2020/12/28	122	12.02	4	11.70	12.30	118	4,386	2.69%	大買/鉅額交易
2020/12/25	111	10.80	6	10.94	11.20	105	4,162	2.52%	大買/鉅額交易
2020/12/24	25	10.15	25	10.30	10.20	0	3,836	0.00%
2020/12/23	6	9.85	3	9.93	10.00	3	3,806	0.08%
2020/12/22	19	10.74	25	10.73	9.90	-6	3,715	-0.16%
2020/12/21	10	10.50	19.1	10.41	10.55	-9.1	3,294	-0.27%
2020/12/18	25	9.52	0	0.00	9.61	25	2,919	0.86%
2020/12/10	0	0.00	10	8.90	8.95	-10	2,361	-0.42%
2020/12/09	2	9.01	12	9.01	9.22	-10	2,294	-0.44%
2020/12/08	22	8.64	25	8.66	8.81	-3	2,102	-0.14%
2020/12/04	1	8.41	0	0.00	8.38	1	1,947	0.05%
2020/12/02	2	8.46	0	0.00	8.44	2	2,169	0.09%
2020/12/01	0	0.00	10	8.56	8.45	-10	2,169	-0.46%
2020/11/30	13	8.58	0	0.00	8.50	13	2,157	0.60%
2020/11/06	0	0.00	20	8.04	8.02	-20	2,832	-0.71%
2020/11/04	3	8.30	0	8.00	8.10	3	2,823	0.11%
2020/11/03	0	0.00	20	8.10	8.19	-20	2,788	-0.72%
2020/10/29	0	0.00	4	8.02	8.04	-4	2,677	-0.15%
2020/10/28	12	8.15	6	8.13	8.04	6	2,659	0.23%
2020/10/27	5	8.05	2	8.00	8.02	3	2,602	0.12%
2020/10/26	2	8.25	2	7.96	8.14	0	2,550	0.00%
2020/10/13	0	0.00	10	7.80	7.79	-10	2,363	-0.42%
2020/10/06	2	7.96	0	0.00	7.96	2	2,310	0.09%
2020/09/30	10	7.73	0	0.00	7.81	10	2,250	0.44%
2020/09/28	10	8.02	31	7.98	7.89	-21	2,235	-0.94%
2020/09/25	23	7.63	0	0.00	7.66	23	2,173	1.06%
2020/09/24	3	7.49	1	7.51	7.40	2	2,142	0.09%
2020/09/23	0	0.00	12	7.67	7.63	-12	2,133	-0.56%
2020/09/22	1	7.80	3	7.84	7.80	-2	2,116	-0.09%
2020/09/21	2	7.98	0	0.00	7.94	2	2,109	0.09%
2020/09/17	10	7.88	0	0.00	7.91	10	2,134	0.47%
2020/09/16	9	7.97	0	0.00	7.90	9	2,155	0.42%
2020/09/15	6	8.02	0	0.00	8.01	6	2,152	0.28%
2020/09/11	1	8.11	0	0.00	8.01	1	2,156	0.05%
2020/09/10	0	0.00	1	8.36	8.15	-1	2,104	-0.05%
2020/09/09	1	8.50	0	0.00	8.43	1	2,059	0.05%
2020/09/07	23	8.53	0	0.00	8.55	23	1,935	1.19%
2020/09/04	1	8.09	1	8.13	8.08	0	1,735	0.00%
2020/09/03	0	0.00	2	8.14	8.20	-2	1,714	-0.12%
2020/09/02	0	0.00	6	8.12	8.12	-6	1,684	-0.36%
2020/09/01	1	8.27	0	0.00	8.18	1	1,653	0.06%
2020/08/31	15	8.40	0	0.00	8.40	15	1,582	0.95%
2020/08/28	2	8.01	3	7.72	8.11	-1	1,419	-0.07%
2020/08/26	9	7.82	3	7.98	8.06	6	1,234	0.49%
2020/08/25	1	7.38	1	7.39	7.45	0	1,002	0.00%
2020/08/18	2	7.53	1	7.55	7.58	1	872	0.11%
2020/08/12	3	6.90	6	6.95	6.93	-3	597	-0.50%
2020/07/21	0	0.00	1	6.52	6.49	-1	520	-0.19%
2020/07/20	0	0.00	1	6.54	6.54	-1	512	-0.20%
2020/07/15	1	6.70	0	0.00	6.74	1	504	0.20%
2020/07/14	3	6.70	0	0.00	6.74	3	502	0.60%
2020/07/09	1	6.80	0	0.00	6.82	1	496	0.20%
2020/07/07	0	0.00	2	6.87	6.88	-2	492	-0.41%
2020/06/29	0	0.00	4	6.88	6.92	-4	482	-0.83%
2020/06/24	2	7.21	0	0.00	7.15	2	456	0.44%
2020/06/22	2	6.95	0	0.00	6.90	2	413	0.48%
2020/06/19	0	0.00	1	6.88	6.79	-1	395	-0.25%
2020/06/11	0	0.00	2	6.46	6.42	-2	396	-0.50%
2020/05/04	2	5.92	0	0.00	5.89	2	330	0.61%
2020/04/08	5	5.16	2	5.25	5.23	3	317	0.95%
2020/03/31	1	4.94	1	5.03	4.98	0	304	0.00%
2020/02/26	8	6.20	0	0.00	6.23	8	196	4.08%
2020/01/02	20	7.16	20	7.11	7.12	0	153	0.00%
2019/12/16	0	0.00	1.6	7.13	7.16	-1.6	152	-1.04%
2019/12/06	8	7.13	0	0.00	7.15	8	167	4.77%
2019/09/09	0	0.00	1	7.87	7.80	-1	647	-0.15%
2019/09/06	0	0.00	3	7.79	7.79	-3	649	-0.46%
2019/09/03	0	0.00	17	8.01	7.90	-17	646	-2.63%
2019/09/02	0	0.00	3	7.88	7.86	-3	637	-0.47%
2019/08/29	1	7.77	0	0.00	7.75	1	636	0.16%
2019/08/12	0	0.00	2	7.64	7.61	-2	636	-0.31%
2019/08/01	1	7.80	0	0.00	7.80	1	688	0.15%
2019/07/25	1	8.10	1	8.23	8.18	0	845	0.00%
2019/07/24	1	8.20	0	0.00	8.18	1	840	0.12%
2019/07/23	1	8.30	3	8.28	8.31	-2	826	-0.24%
2019/07/22	5	8.42	10	8.37	8.45	-5	813	-0.61%
2019/07/19	2	8.10	0	0.00	8.07	2	752	0.27%
2019/07/18	12	8.31	10	8.50	8.24	2	717	0.28%
2019/07/17	0	0.00	1	8.03	8.02	-1	585	-0.17%
2019/07/08	0	0.00	8	7.96	7.99	-8	536	-1.49%
2019/05/23	20	7.60	0	0.00	7.62	20	720	2.78%
2019/05/21	1	7.50	0	0.00	7.49	1	729	0.14%
2019/05/13	1	7.81	0	0.00	7.64	1	729	0.14%
2019/05/10	1	7.99	0	0.00	7.92	1	710	0.14%
2019/05/09	37	8.27	35	8.22	8.10	2	695	0.29%
2019/05/08	0.4	8.21	0	0.00	8.27	0.4	682	0.06%
2019/05/07	0	0.00	0.5	8.26	8.29	-0.5	680	-0.08%
2019/05/03	11	8.56	21	8.51	8.50	-10	673	-1.49%
2019/05/02	11	8.43	10	8.60	8.70	1	608	0.16%
2019/04/26	2	8.00	0	0.00	8.00	2	533	0.37%
2019/04/25	0	0.00	4	8.07	8.06	-4	540	-0.73%
2019/04/24	1	8.08	0	0.00	8.08	1	548	0.18%
2019/04/23	0	0.00	0.1	8.10	8.12	-0.1	551	-0.01%
2019/04/16	0	0.00	10	8.07	8.08	-10	546	-1.83%
2019/04/11	13	8.02	2	8.09	8.00	11	553	1.99%
2019/03/29	1	7.92	1	8.02	7.90	0	608	0.00%
2019/03/27	2	7.96	2	8.10	7.96	0	658	0.00%
2019/03/26	2	8.00	0	0.00	8.00	2	675	0.30%
2019/03/20	1	8.00	0	0.00	8.02	1	1,084	0.09%
2019/03/14	10	8.12	10	8.12	8.05	0	1,465	0.00%
2019/03/12	10	8.19	8	8.20	8.03	2	1,599	0.13%
2019/03/08	3	7.87	3	7.93	7.90	0	1,780	0.00%
2019/03/05	10	8.30	10	8.28	8.20	0	1,800	0.00%
2019/03/04	0	0.00	2	8.14	8.21	-2	1,790	-0.11%
2019/02/27	1	7.97	0	0.00	8.00	1	1,776	0.06%
2019/02/26	10	7.81	10	7.84	7.92	0	1,771	0.00%
2019/02/21	1	7.72	0	0.00	7.76	1	1,894	0.05%
2019/02/18	2	7.70	2	7.72	7.70	0	1,909	0.00%
2019/02/15	1	7.67	1	7.68	7.66	0	1,923	0.00%
2019/02/14	6	7.69	6	7.73	7.71	0	1,923	0.00%
2019/01/30	0	0.00	2	7.70	7.70	-2	1,923	-0.10%
2019/01/29	5	7.82	5	7.73	7.77	0	1,930	0.00%
2019/01/25	10	7.85	12	7.82	7.82	-2	1,929	-0.10%
2019/01/23	10	7.55	10	7.62	7.64	0	1,913	0.00%
2019/01/21	10	7.80	10	7.73	7.71	0	1,910	0.00%
2019/01/17	1	7.77	0	0.00	7.63	1	1,908	0.05%
2019/01/16	0	0.00	5	7.72	7.75	-5	1,898	-0.26%
2019/01/15	1	7.89	0	0.00	7.85	1	1,891	0.05%
2019/01/11	10	8.04	10	7.97	7.95	0	1,913	0.00%
2019/01/10	23	8.06	23	8.04	8.02	0	1,928	0.00%
2019/01/09	10	8.02	10	8.01	8.03	0	1,921	0.00%
2019/01/08	10	8.02	10	8.01	8.01	0	1,930	0.00%
2019/01/07	0	0.00	1	8.10	8.03	-1	1,956	-0.05%
2019/01/04	1	8.01	8	7.98	8.00	-7	1,962	-0.36%
2019/01/03	7	8.13	0	0.00	8.15	7	1,968	0.36%
2018/12/28	0	0.00	3	8.05	8.03	-3	1,971	-0.15%
2018/12/27	11	8.11	10	8.09	8.01	1	1,974	0.05%
2018/12/25	2	8.12	0	0.00	8.05	2	1,959	0.10%
2018/12/24	7	8.28	7	8.27	8.31	0	1,945	0.00%
2018/12/22	10	8.34	1	8.68	8.33	9	1,936	0.46%
2018/12/21	12	8.69	10	8.74	8.63	2	1,922	0.10%
2018/12/20	20	9.14	20	9.13	8.74	0	1,905	0.00%
2018/12/19	10	9.25	10	9.23	9.14	0	1,875	0.00%
2018/12/18	5	9.30	0	0.00	9.17	5	1,861	0.27%
2018/12/17	30	9.36	26	9.44	9.23	4	1,828	0.22%
2018/12/13	15	9.42	9	9.53	9.35	6	1,640	0.37%
2018/12/12	8	9.23	4	9.26	9.20	4	1,445	0.28%
2018/12/11	22	9.20	22	9.23	9.13	0	1,367	0.00%
2018/12/10	1	9.22	0	0.00	9.12	1	1,272	0.08%
2018/12/07	16	8.91	17.4	8.96	9.40	-1.4	1,201	-0.11%
2018/12/05	40	8.95	55	8.80	8.72	-15	1,032	-1.45%
2018/12/03	0	0.00	3	8.00	8.14	-3	813	-0.37%
2018/11/22	5	7.62	5	7.71	7.61	0	717	0.00%
2018/11/21	10	7.99	2	7.72	8.00	8	680	1.18%
2018/10/30	0	0.00	0.8	6.51	6.73	-0.8	896	-0.09%
2018/10/25	5	6.90	5	6.98	6.90	0	966	0.00%
2018/10/16	0	0.00	0.4	7.40	7.40	-0.4	1,173	-0.03%
2018/10/12	5	7.06	0	7.00	7.05	5	1,135	0.44%
2018/10/11	2	7.00	2	7.00	6.61	0	1,130	0.00%
2018/10/05	6	7.14	0	0.00	7.12	6	1,125	0.53%
2018/10/01	0	0.00	1	7.45	7.45	-1	1,165	-0.09%
2018/09/25	0	0.00	7.9	7.29	7.31	-7.9	1,210	-0.66%
2018/09/21	6	7.26	0	0.00	7.30	6	1,217	0.49%
2018/09/19	0.1	7.33	0	0.00	7.37	0.1	1,259	0.01%
2018/09/14	0.1	7.53	0	0.00	7.57	0.1	1,342	0.01%
2018/09/13	1	7.40	0	0.00	7.40	1	1,393	0.07%
2018/09/07	0.3	7.67	0	0.00	7.71	0.3	2,164	0.02%
2018/09/04	0	0.00	2	8.31	8.20	-2	2,476	-0.08%
2018/09/03	0	8.33	0	0.00	8.33	0	2,483	0.00%
2018/08/28	0.1	8.58	0	0.00	8.59	0.1	2,492	0.00%
2018/08/27	0.2	8.70	0	0.00	8.71	0.2	2,505	0.01%
2018/08/24	5	8.90	0	0.00	8.70	5	2,506	0.20%
2018/08/23	0.1	9.08	2.8	9.02	9.08	-2.7	2,506	-0.11%
2018/08/22	0.2	8.99	0	0.00	8.99	0.2	2,514	0.01%
2018/08/13	8	7.42	0	0.00	7.23	8	2,608	0.31%
2018/08/10	1	7.80	0	0.00	7.58	1	2,628	0.04%
2018/08/09	2	7.90	2	7.88	7.89	0	2,614	0.00%
2018/08/06	0	0.00	1	8.29	8.25	-1	2,547	-0.04%
2018/08/02	0	0.00	7	7.70	7.83	-7	2,517	-0.28%
2018/07/26	2	7.83	2	7.85	7.71	0	2,976	0.00%
2018/07/19	13	7.89	1	7.84	7.78	12	3,185	0.38%
2018/07/18	5	7.69	0	0.00	7.75	5	3,106	0.16%
2018/07/17	6	7.30	6	7.35	7.76	0	3,073	0.00%
2018/07/03	0	0.00	1	6.80	6.75	-1	2,976	-0.03%
2018/06/19	0	0.00	2	8.00	7.85	-2	2,838	-0.07%
2018/06/15	1	8.10	0	0.00	8.06	1	2,811	0.04%
2018/06/14	0	0.00	3	8.18	8.20	-3	2,770	-0.11%
2018/06/13	1	8.75	0	0.00	8.15	1	2,717	0.04%
2018/06/12	0	0.00	60	8.70	8.73	-60	2,662	-2.25%
2018/06/11	10	8.95	5	8.82	9.03	5	2,546	0.20%
2018/06/08	0	0.00	8	8.14	8.29	-8	2,143	-0.37%
2018/06/07	2	7.83	6	7.91	7.77	-4	1,956	-0.20%
2018/06/06	62	7.90	0	0.00	8.00	62	1,871	3.31%
2018/06/05	10	7.67	0	0.00	7.44	10	1,700	0.59%
2018/06/04	0	0.00	60	7.03	7.05	-60	1,604	-3.74%
2018/05/28	5	7.10	0	0.00	7.11	5	1,564	0.32%
2018/05/22	1	7.51	0	0.00	7.51	1	1,547	0.06%
2018/05/21	7	7.87	12	7.56	7.70	-5	1,519	-0.33%
2018/05/18	5	7.54	0	0.00	7.29	5	1,432	0.35%
2018/05/17	0	0.00	1	7.14	7.07	-1	1,394	-0.07%
2018/05/16	2	7.15	0	0.00	7.11	2	1,398	0.14%
2018/05/15	0	0.00	3	7.21	7.11	-3	1,440	-0.21%
2018/05/14	0	0.00	94	7.52	7.33	-94	1,447	-6.50%
2018/05/11	12	7.67	2	7.89	7.55	10	1,419	0.70%
2018/05/10	0	0.00	2	7.81	7.70	-2	1,377	-0.15%
2018/05/09	12	7.79	19	7.83	7.70	-7	1,343	-0.52%
2018/05/08	5	7.47	4	7.54	7.42	1	1,219	0.08%
2018/05/07	80	7.87	1	7.73	7.70	79	1,183	6.67%
2018/05/04	8	7.79	8	7.59	7.47	0	1,082	0.00%
2018/05/03	29	7.22	0	0.00	7.92	29	986	2.94%
2018/05/02	24	7.78	0	0.00	7.20	24	805	2.98%
2018/04/30	78	7.37	0	0.00	7.63	78	658	11.84%
2018/04/25	0	0.00	2	6.25	6.18	-2	486	-0.41%
2018/04/24	0	0.00	1	6.20	6.25	-1	482	-0.21%
2018/04/20	0	0.00	3	5.91	5.92	-3	459	-0.65%
2018/03/23	2	5.95	0	0.00	6.00	2	400	0.50%
2018/03/16	4	5.99	0	0.00	5.98	4	386	1.04%
2018/03/06	0	0.00	10	6.33	6.32	-10	358	-2.79%
2018/02/07	10	5.96	0	0.00	5.81	10	345	2.90%