正德 (2641)-統一-城中券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.25
漲跌
▲0.95
漲幅
+4.92%
成交量
13,696張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30

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

正德 (2641)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	51	19.91	50	20.35	20.25	1	2,775	0.04%
2024/09/24	1	19.80	3	19.37	19.75	-2	2,627	-0.08%
2024/09/18	0	0.00	2	18.65	18.40	-2	2,713	-0.07%
2024/09/16	0	0.00	5	18.40	18.40	-5	2,774	-0.18%
2024/09/04	7	18.30	0	0.00	18.25	7	3,690	0.19%
2024/08/27	1	19.00	0	0.00	18.95	1	5,447	0.02%
2024/08/14	1	19.10	1	19.05	18.80	0	7,556	0.00%
2024/08/13	0	0.00	10	18.85	18.90	-10	7,636	-0.13%
2024/08/07	5	18.90	0	0.00	19.35	5	8,798	0.06%
2024/08/06	9	17.67	0	0.00	18.05	9	9,196	0.10%
2024/08/05	6	17.73	0	0.00	17.40	6	9,331	0.06%
2024/07/29	0	19.35	0	0.00	18.95	0	10,065	0.00%
2024/07/26	6	19.15	0	0.00	19.35	6	10,073	0.06%
2024/07/22	2	19.00	0	0.00	19.10	2	10,216	0.02%
2024/07/19	4	19.71	0	0.00	19.50	4	10,162	0.04%
2024/07/18	5	20.05	0	0.00	20.15	5	10,109	0.05%
2024/07/17	0	0.00	5	20.40	20.30	-5	10,092	-0.05%
2024/07/15	5	20.75	0	0.00	20.40	5	10,267	0.05%
2024/07/11	0	0.00	10	20.80	20.80	-10	10,202	-0.10%
2024/07/09	1	21.20	0	0.00	20.70	1	10,215	0.01%
2024/07/03	5	22.89	0	0.00	22.95	5	9,927	0.05%
2024/06/27	1	21.15	0	0.00	21.15	1	9,585	0.01%
2024/06/19	10	21.85	10	21.85	21.50	0	9,453	0.00%
2024/06/17	1	21.80	0	0.00	21.80	1	9,413	0.01%
2024/06/12	1	22.50	3	22.40	21.75	-2	9,454	-0.02%
2024/06/11	7	24.09	5	23.20	22.80	2	9,270	0.02%
2024/06/06	2	23.80	0	0.00	23.80	2	8,787	0.02%
2024/06/04	0	0.00	4	23.03	22.80	-4	8,379	-0.05%
2024/06/03	3	23.32	0	0.00	23.60	3	8,250	0.04%
2024/05/31	36	24.22	35	24.28	23.55	1	8,019	0.01%
2024/05/30	1	23.35	4	23.65	23.40	-3	7,437	-0.04%
2024/05/29	15	23.79	9	23.43	23.25	6	7,153	0.08%
2024/05/28	27	23.48	40	23.51	23.40	-13	6,660	-0.20%
2024/05/27	2	22.15	3	21.95	22.10	-1	5,913	-0.02%
2024/05/21	1	20.80	1	20.70	20.70	0	5,776	0.00%
2024/05/20	1	21.10	0	0.00	21.10	1	5,843	0.02%
2024/05/17	2	21.50	0	0.00	21.45	2	5,872	0.03%
2024/05/16	0	0.00	50	21.85	21.90	-50	5,806	-0.86%
2024/05/15	0	0.00	100	21.50	21.40	-100	5,701	-1.75%
2024/05/14	5	22.00	0	0.00	21.85	5	5,556	0.09%
2024/05/13	59	22.65	15	22.37	22.05	44	5,297	0.83%
2024/05/10	1	21.95	6.1	21.88	22.05	-5.1	4,686	-0.11%
2024/05/09	0	0.00	8	21.25	21.10	-8	4,273	-0.19%
2024/05/08	242	21.66	135.5	21.94	20.65	106.5	4,112	2.59%	大買/大賣/鉅額交易
2024/05/07	1	20.80	1	20.60	20.75	0	3,578	0.00%
2024/05/06	0	0.00	10	20.25	20.25	-10	3,489	-0.29%
2024/05/02	5	20.65	10	20.35	20.45	-5	3,462	-0.14%
2024/04/30	8	19.96	5	20.10	19.95	3	3,371	0.09%
2024/04/29	8	20.62	4	20.48	20.25	4	3,376	0.12%
2024/04/26	6	19.93	72	20.01	20.15	-66	3,322	-1.99%
2024/04/25	5	19.88	0	0.00	19.75	5	3,276	0.15%
2024/04/24	19	19.63	13	19.86	19.90	6	3,306	0.18%
2024/04/22	3	20.45	4	20.16	19.75	-1	3,347	-0.03%
2024/04/19	5	20.05	3	20.03	19.90	2	3,289	0.06%
2024/04/16	0	0.00	10	19.50	19.45	-10	3,365	-0.30%
2024/04/15	0	0.00	2	20.18	20.15	-2	3,481	-0.06%
2024/04/12	2	20.00	2	19.80	20.10	0	3,549	0.00%
2024/04/10	2	19.60	0	0.00	19.65	2	4,351	0.05%
2024/04/08	11	19.20	0	0.00	19.20	11	4,740	0.23%
2024/04/02	3	19.30	0	0.00	19.20	3	4,798	0.06%
2024/03/29	0	0.00	2	19.65	19.65	-2	4,960	-0.04%
2024/03/27	2	20.05	0	0.00	20.10	2	5,338	0.04%
2024/03/19	0	0.00	5	21.20	21.05	-5	6,302	-0.08%
2024/03/13	3	20.40	0	0.00	20.30	3	6,903	0.04%
2024/03/12	3	20.65	0	0.00	20.80	3	7,241	0.04%
2024/03/08	0	0.00	22	20.45	20.10	-22	9,505	-0.23%
2024/03/07	15	20.54	2	20.65	20.35	13	9,975	0.13%
2024/03/06	8	20.91	0	0.00	20.90	8	10,502	0.08%
2024/03/05	20	21.28	18	21.33	21.20	2	10,546	0.02%
2024/03/04	22	20.93	3	21.00	21.15	19	10,542	0.18%
2024/03/01	15	20.72	10	20.78	20.80	5	10,817	0.05%
2024/02/29	2	20.85	0	0.00	20.85	2	10,876	0.02%
2024/02/23	0	20.60	0	0.00	20.40	0	10,741	0.00%
2024/02/22	0	20.50	0	0.00	20.60	0	10,716	0.00%
2024/02/21	0	0.00	1	20.55	20.65	-1	10,666	-0.01%
2024/02/19	1	19.80	5	19.66	19.75	-4	10,538	-0.04%
2024/02/16	1	19.35	3	19.50	19.45	-2	10,523	-0.02%
2024/02/15	5	19.00	1	19.20	19.30	4	10,507	0.04%
2024/02/05	2	18.90	0	0.00	18.90	2	10,490	0.02%
2024/02/02	3	19.20	0	0.00	19.10	3	10,479	0.03%
2024/02/01	2	19.55	0	0.00	19.55	2	10,470	0.02%
2024/01/30	0.7	19.70	0	0.00	19.60	0.7	10,407	0.01%
2024/01/25	1	20.10	0	0.00	20.05	1	10,347	0.01%
2024/01/24	3	20.50	10	20.50	20.35	-7	10,324	-0.07%
2024/01/22	0	0.00	3	20.53	20.65	-3	10,280	-0.03%
2024/01/19	1	20.50	3	20.37	20.55	-2	10,243	-0.02%
2024/01/18	1	20.20	4	20.28	20.30	-3	10,210	-0.03%
2024/01/17	1	20.10	4	20.05	20.05	-3	10,185	-0.03%
2024/01/16	5	20.33	0	0.00	20.30	5	10,140	0.05%
2024/01/15	6	20.73	8	20.90	20.70	-2	10,114	-0.02%
2024/01/12	1	20.55	0	0.00	20.50	1	10,090	0.01%
2024/01/11	1	20.25	2	20.43	20.35	-1	10,132	-0.01%
2024/01/10	1	20.15	0	0.00	20.20	1	10,106	0.01%
2024/01/09	2	21.03	1	21.35	20.90	1	9,992	0.01%
2024/01/08	8	21.86	1	22.00	21.90	7	9,864	0.07%
2024/01/05	22	21.98	8	22.08	22.35	14	9,784	0.14%
2024/01/04	21	22.16	45	22.24	22.10	-24	9,533	-0.25%
2024/01/03	15	21.72	13	21.80	21.85	2	8,980	0.02%
2024/01/02	3	21.65	6	21.50	21.35	-3	8,884	-0.03%
2023/12/29	2	21.20	7	21.07	21.10	-5	8,712	-0.06%
2023/12/27	16.5	21.58	2	21.35	21.35	14.5	8,633	0.17%
2023/12/26	32	21.13	6	21.18	21.40	26	8,569	0.30%
2023/12/25	2	20.93	1	20.75	20.75	1	8,512	0.01%
2023/12/22	6	21.83	10	21.81	21.70	-4	8,419	-0.05%
2023/12/21	44	21.78	39	21.92	22.05	5	8,244	0.06%
2023/12/20	0	0.00	2	20.90	21.10	-2	7,851	-0.03%
2023/12/19	3	21.08	3	21.23	20.90	0	7,959	0.00%
2023/12/18	5	21.25	17	21.16	21.15	-12	8,042	-0.15%
2023/12/15	2	20.80	2	21.00	20.70	0	8,243	0.00%
2023/12/14	3	20.93	18	21.00	20.75	-15	8,290	-0.18%
2023/12/13	2	21.90	8	21.84	21.60	-6	8,142	-0.07%
2023/12/12	1	22.00	3	21.70	21.50	-2	8,381	-0.02%
2023/12/11	3	22.07	3	21.90	21.90	0	8,306	0.00%
2023/12/08	5	22.32	5	22.30	21.75	0	8,115	0.00%
2023/12/07	4	22.31	3	22.32	22.15	1	7,802	0.01%
2023/12/06	28	23.05	33	22.85	22.90	-5	7,432	-0.07%
2023/12/05	61	23.43	1,398	23.18	23.00	-1,337	6,875	-19.44%	大賣/鉅額交易
2023/12/04	1,270	22.10	112	21.65	22.10	1,158	5,151	22.48%	大買/大賣/鉅額交易
2023/12/01	208	20.06	9	19.23	20.10	199	4,608	4.32%	大買/鉅額交易
2023/11/30	2	18.63	2	18.75	18.30	0	4,029	0.00%
2023/11/29	11	18.29	10	18.15	18.15	1	3,949	0.03%
2023/11/28	62	18.55	63	18.80	18.45	-1	3,888	-0.03%
2023/11/27	10	18.20	10	17.95	17.75	0	3,564	0.00%
2023/11/24	2	17.55	0	0.00	17.40	2	3,480	0.06%
2023/11/22	0	0.00	2	17.50	17.45	-2	3,462	-0.06%
2023/11/21	0	0.00	5.1	17.41	17.30	-5.1	3,459	-0.15%
2023/11/20	7	17.36	0	0.00	17.40	7	3,473	0.20%
2023/11/17	0	0.00	3	17.45	17.55	-3	3,483	-0.09%
2023/11/16	3.1	17.20	0	0.00	17.30	3.1	3,469	0.09%
2023/11/15	0	0.00	2	16.90	16.90	-2	3,480	-0.06%
2023/11/14	0	0.00	3	16.82	16.65	-3	3,616	-0.08%
2023/11/13	5	16.64	4.1	16.65	16.60	0.9	3,613	0.03%
2023/11/10	6	16.53	5	16.61	16.60	1	3,597	0.03%
2023/11/09	10.1	16.47	10	16.51	16.45	0.1	3,573	0.00%
2023/11/08	3	16.20	0	0.00	16.05	3	3,552	0.08%
2023/11/07	0	0.00	5	16.05	16.05	-5	3,554	-0.14%
2023/11/06	2	16.20	0	0.00	16.25	2	3,561	0.06%
2023/11/01	0	0.00	3	15.80	15.80	-3	3,537	-0.08%
2023/10/24	2	16.15	0	0.00	16.50	2	3,518	0.06%
2023/10/19	35	17.16	35	17.10	17.15	0	3,475	0.00%
2023/10/16	1.1	16.81	0	0.00	16.70	1.1	3,337	0.03%
2023/10/12	0.1	17.25	0	0.00	17.45	0.1	3,289	0.00%
2023/10/11	0	0.00	20	17.60	17.35	-20	3,285	-0.61%
2023/10/06	80	17.82	74	17.92	17.75	6	3,249	0.18%
2023/10/04	0	0.00	1	17.00	17.00	-1	3,117	-0.03%
2023/10/03	3	17.30	0	0.00	17.05	3	3,113	0.10%
2023/10/02	2	17.20	0	0.00	17.20	2	3,099	0.06%
2023/09/27	0	0.00	10	17.83	17.70	-10	3,021	-0.33%
2023/09/26	0	0.00	11	17.41	17.25	-11	2,978	-0.37%
2023/09/25	9	17.51	7	17.54	17.50	2	2,995	0.07%
2023/09/22	4	17.53	0	0.00	17.80	4	2,953	0.14%
2023/09/21	44	18.31	50	18.37	18.20	-6	2,788	-0.22%
2023/09/20	54	18.27	42	18.24	18.25	12	2,606	0.46%
2023/09/19	4	17.59	0	0.00	17.40	4	2,207	0.18%
2023/09/18	10	17.00	0	0.00	17.15	10	2,067	0.48%
2023/09/15	140.5	16.95	134	17.19	17.25	6.5	1,984	0.33%	大買/大賣/
2023/09/14	0	0.00	14	16.31	16.25	-14	1,588	-0.88%
2023/09/13	7	15.30	15	15.37	15.45	-8	1,465	-0.55%
2023/09/12	7	15.29	2	15.30	15.25	5	1,480	0.34%
2023/09/11	2	15.35	4	15.40	15.25	-2	1,486	-0.13%
2023/09/08	12	15.45	11	15.54	15.40	1	1,492	0.07%
2023/09/07	2	15.40	6	15.48	15.35	-4	1,479	-0.27%
2023/09/05	22	15.80	2	15.75	15.75	20	1,422	1.41%
2023/09/04	1	15.60	0	0.00	15.85	1	1,444	0.07%
2023/08/24	0.2	15.45	0	15.43	15.35	0.2	1,392	0.01%
2023/08/23	1	15.70	0	0.00	15.70	1	1,366	0.07%
2023/08/21	1	16.35	0	0.00	16.30	1	1,332	0.08%
2023/08/18	3	16.72	0	0.00	16.85	3	1,276	0.23%
2023/08/10	0	0.00	1	16.05	16.00	-1	1,133	-0.09%
2023/08/08	1	16.45	0	0.00	16.40	1	1,134	0.09%
2023/07/24	0	0.00	2	15.85	15.85	-2	1,160	-0.17%
2023/07/18	5	16.50	0	0.00	16.35	5	1,213	0.41%
2023/07/17	1	16.50	0	0.00	16.50	1	1,232	0.08%
2023/07/07	0.1	17.70	0	0.00	17.65	0.1	1,272	0.00%
2023/07/03	9.3	18.23	6	18.10	18.10	3.3	1,364	0.24%
2023/06/29	0.3	17.55	129	17.41	17.40	-128.7	1,328	-9.69%	大賣/鉅額交易
2023/06/20	0.2	17.75	0	0.00	17.70	0.2	1,535	0.01%
2023/06/16	5	18.10	30	18.00	18.00	-25	1,602	-1.56%
2023/06/07	5	17.85	0	0.00	17.85	5	2,490	0.20%
2023/05/26	30.2	17.80	0	0.00	17.75	30.2	4,777	0.63%
2023/05/22	2	18.20	13	18.31	18.55	-11	5,020	-0.22%
2023/05/19	10	18.09	4	18.25	18.15	6	5,007	0.12%
2023/05/18	13.4	18.14	5	18.30	18.10	8.4	5,011	0.17%
2023/05/17	7	18.16	6	18.30	18.10	1	5,010	0.02%
2023/05/16	6	18.20	0	0.00	18.20	6	5,019	0.12%
2023/05/10	0	0.00	5	18.41	18.70	-5	5,063	-0.10%
2023/05/09	12	18.25	0	0.00	18.20	12	5,053	0.24%
2023/05/08	3.2	18.59	0	0.00	18.55	3.2	5,055	0.06%
2023/05/05	1	18.85	0	0.00	18.85	1	5,083	0.02%
2023/05/04	0.8	18.85	0	0.00	18.70	0.8	5,101	0.02%
2023/05/02	0.2	18.75	0	0.00	18.95	0.2	5,119	0.00%
2023/04/24	6	18.75	0	0.00	18.75	6	5,089	0.12%
2023/04/20	2	19.50	0	0.00	19.40	2	5,081	0.04%
2023/04/19	2	19.55	0	0.00	19.50	2	5,073	0.04%
2023/04/11	3	20.25	3	20.10	20.10	0	5,081	0.00%
2023/04/07	45	20.30	0	0.00	20.40	45	5,159	0.87%
2023/04/06	3	19.90	0	0.00	20.10	3	5,278	0.06%
2023/03/27	0	0.00	10	21.18	21.15	-10	6,375	-0.16%
2023/03/22	0	0.00	1	21.65	21.55	-1	6,403	-0.02%
2023/03/16	0	0.00	5	21.60	21.35	-5	6,262	-0.08%
2023/03/15	4	21.85	3	21.80	21.50	1	6,172	0.02%
2023/03/14	0	0.00	2	21.20	21.75	-2	6,067	-0.03%
2023/03/13	90	21.76	2	21.68	21.70	88	5,981	1.47%
2023/03/10	25	22.28	25	22.20	22.10	0	5,862	0.00%
2023/03/09	0	0.00	5	22.01	22.05	-5	5,560	-0.09%
2023/03/08	3	21.47	0	0.00	21.70	3	5,363	0.06%
2023/03/07	1	21.45	5	21.51	21.75	-4	5,284	-0.08%
2023/03/06	12	21.60	15	21.71	21.65	-3	5,180	-0.06%
2023/03/03	42	20.83	67	20.89	21.05	-25	4,936	-0.51%
2023/03/02	44	20.69	44	20.67	20.80	0	4,655	0.00%
2023/03/01	15	20.20	24	19.66	20.20	-9	4,290	-0.21%
2023/02/24	13	19.73	28	19.87	19.75	-15	3,972	-0.38%
2023/02/23	1.2	18.86	6	18.90	18.80	-4.8	3,507	-0.14%
2023/02/22	0	0.00	6	18.25	18.05	-6	3,349	-0.18%
2023/02/21	3	17.77	1	18.00	18.05	2	3,325	0.06%
2023/02/20	0	17.68	0	0.00	17.60	0	3,376	0.00%
2023/02/16	0	0.00	7	17.50	17.50	-7	3,481	-0.20%
2023/02/15	0	0.00	1	17.55	17.40	-1	3,531	-0.03%
2023/02/14	7	17.44	0	0.00	17.45	7	3,580	0.20%
2023/02/13	2	17.50	0	0.00	17.30	2	3,627	0.06%
2023/02/10	1	18.00	0	0.00	17.85	1	3,797	0.03%
2023/02/03	7	18.54	4	18.41	18.30	3	3,914	0.08%
2023/02/02	1	18.40	1	18.35	18.40	0	3,892	0.00%
2023/01/31	8	18.12	1	18.10	18.20	7	3,871	0.18%
2023/01/16	2	17.65	11	17.66	17.60	-9	3,896	-0.23%
2023/01/13	1	17.85	2	17.95	17.75	-1	3,905	-0.03%
2023/01/12	12	17.88	0	0.00	17.85	12	3,916	0.31%
2023/01/11	0	0.00	7	18.16	18.05	-7	3,913	-0.18%
2023/01/10	0	0.00	3	18.00	18.00	-3	3,909	-0.08%
2023/01/04	0	0.00	1	18.25	18.10	-1	3,991	-0.03%
2022/12/30	5	18.85	2	18.85	18.70	3	4,010	0.07%
2022/12/29	4	18.65	10	18.50	18.55	-6	4,018	-0.15%
2022/12/28	0	0.00	1	18.60	18.60	-1	4,040	-0.02%
2022/12/27	1	19.20	1	19.65	19.00	0	4,072	0.00%
2022/12/26	11	19.59	5	19.36	19.25	6	4,017	0.15%
2022/12/23	5	19.88	27	20.10	20.10	-22	3,879	-0.57%
2022/12/22	99	20.10	8	20.19	20.00	91	3,675	2.48%
2022/12/21	20	18.52	17	18.60	18.85	3	3,074	0.10%
2022/12/20	0	0.00	4	18.11	18.05	-4	2,964	-0.13%
2022/12/19	7	17.99	0	0.00	17.95	7	2,892	0.24%
2022/12/16	4	18.20	5	18.35	18.20	-1	2,863	-0.03%
2022/12/15	2	18.03	0	0.00	17.95	2	2,802	0.07%
2022/12/06	0	0.00	1	18.20	17.85	-1	3,034	-0.03%
2022/12/01	0	0.00	3	18.55	18.45	-3	3,063	-0.10%
2022/11/30	3	18.20	5	18.47	18.25	-2	3,197	-0.06%
2022/11/29	0	0.00	21	18.24	18.30	-21	3,174	-0.66%
2022/11/28	14	18.08	7	18.13	18.10	7	3,176	0.22%
2022/11/25	17	18.24	12	18.40	18.10	5	3,175	0.16%
2022/11/24	7	17.94	2	18.15	18.05	5	3,130	0.16%
2022/11/23	0	0.00	3	17.90	18.10	-3	3,101	-0.10%
2022/11/22	8	17.69	17	17.91	17.65	-9	3,085	-0.29%
2022/11/21	9	17.60	0	0.00	17.65	9	3,089	0.29%
2022/11/17	1.8	17.95	1	18.15	17.95	0.8	3,078	0.03%
2022/11/16	1	18.00	1	18.35	17.90	0	3,076	0.00%
2022/11/15	0	0.00	2	17.75	17.85	-2	3,021	-0.07%
2022/11/14	10	17.55	10	17.83	17.80	0	3,031	0.00%
2022/11/10	1	17.55	1	17.65	17.40	0	3,050	0.00%
2022/11/08	0	0.00	35	17.54	17.50	-35	3,046	-1.15%
2022/11/07	37	16.45	0	0.00	16.50	37	2,935	1.26%
2022/11/04	0	0.00	1	14.95	15.00	-1	2,991	-0.03%
2022/10/26	2	14.73	2	14.78	14.75	0	3,088	0.00%
2022/10/20	1	14.90	0	0.00	15.00	1	3,141	0.03%
2022/10/12	0	0.00	1	16.65	16.10	-1	3,388	-0.03%
2022/10/11	3	16.73	1	16.85	16.50	2	3,391	0.06%
2022/10/07	1.1	17.54	1	17.55	17.60	0.1	3,382	0.00%
2022/10/06	1.2	17.00	2	16.98	17.25	-0.8	3,372	-0.02%
2022/10/05	1	17.50	0	0.00	16.90	1	3,360	0.03%
2022/10/04	1	16.40	1	16.40	17.05	0	3,341	0.00%
2022/10/03	1	15.60	3	15.82	16.05	-2	3,326	-0.06%
2022/09/30	0	0.00	2	15.45	15.65	-2	3,322	-0.06%
2022/09/29	1	16.20	2	15.95	15.60	-1	3,303	-0.03%
2022/09/28	3	16.80	0	0.00	15.90	3	3,291	0.09%
2022/09/26	5	18.00	15	17.99	17.55	-10	3,292	-0.30%
2022/09/21	2	18.50	7	18.64	18.50	-5	3,271	-0.15%
2022/09/20	3	18.05	0	0.00	18.05	3	3,239	0.09%
2022/09/16	0	0.00	11	18.50	18.95	-11	3,334	-0.33%
2022/09/15	9.2	18.88	9	18.80	18.65	0.2	3,356	0.01%
2022/09/14	1	18.20	12	18.13	18.35	-11	3,301	-0.33%
2022/09/13	2	18.35	1	18.35	18.20	1	3,287	0.03%
2022/09/12	43	18.62	23	18.43	18.30	20	3,354	0.60%
2022/09/08	0	0.00	1	18.20	18.15	-1	3,353	-0.03%
2022/09/07	3.2	18.07	2	18.13	18.10	1.2	3,390	0.03%
2022/09/06	6	18.32	0	0.00	18.25	6	3,390	0.18%
2022/09/05	3	18.82	3	19.02	18.65	0	3,227	0.00%
2022/09/02	2	18.90	0	0.00	18.80	2	3,239	0.06%
2022/08/31	12	19.70	8	19.55	19.80	4	3,341	0.12%
2022/08/26	5	20.40	0	0.00	20.45	5	3,665	0.14%
2022/08/22	0	0.00	20	20.65	20.75	-20	3,942	-0.51%
2022/08/19	15	21.36	1	21.55	21.30	14	4,037	0.35%
2022/08/18	49	21.65	24	21.75	21.60	25	4,197	0.60%
2022/08/17	1	21.25	6	21.31	21.30	-5	4,486	-0.11%
2022/08/16	1	21.10	2	21.05	21.00	-1	5,185	-0.02%
2022/08/15	0	0.00	2	21.18	21.40	-2	5,704	-0.04%
2022/08/12	1	21.10	2	20.98	21.00	-1	5,737	-0.02%
2022/08/11	10	21.50	0	0.00	21.10	10	5,705	0.18%
2022/08/10	14	22.09	13	22.35	22.25	1	5,615	0.02%
2022/08/09	1	21.75	2	21.68	21.70	-1	5,630	-0.02%
2022/08/08	3	21.27	3	21.37	21.45	0	5,819	0.00%
2022/08/05	6	21.00	3	21.03	21.15	3	5,949	0.05%
2022/08/04	0	0.00	2	20.73	20.65	-2	6,032	-0.03%
2022/08/03	1	20.70	0	0.00	20.70	1	6,153	0.02%
2022/08/02	3	21.08	1	21.00	20.95	2	6,499	0.03%
2022/08/01	0	0.00	22	21.39	21.45	-22	6,823	-0.32%
2022/07/29	1	21.30	1	21.40	21.20	0	6,887	0.00%
2022/07/28	1	21.05	1	21.20	21.00	0	6,925	0.00%
2022/07/27	0	0.00	10	20.75	21.00	-10	7,057	-0.14%
2022/07/26	0	0.00	1	20.75	20.55	-1	7,094	-0.01%
2022/07/25	8	20.93	3	20.90	20.85	5	7,224	0.07%
2022/07/22	14	21.21	1	21.65	21.30	13	7,252	0.18%
2022/07/21	4	21.49	3	21.65	21.45	1	7,275	0.01%
2022/07/20	13	20.88	1	21.00	20.55	12	7,172	0.17%
2022/07/19	30	21.06	30	21.08	20.75	0	7,213	0.00%
2022/07/18	1	20.30	2	20.30	20.30	-1	7,394	-0.01%
2022/07/15	10	19.97	9	19.97	19.85	1	7,874	0.01%
2022/07/14	0	0.00	10	20.09	20.30	-10	8,433	-0.12%
2022/07/13	7	19.91	9	20.22	19.90	-2	8,516	-0.02%
2022/07/12	5	19.75	2	19.80	19.50	3	8,568	0.04%
2022/07/11	11	20.65	3	20.68	20.75	8	8,775	0.09%
2022/07/08	2	20.20	1	20.25	20.25	1	8,746	0.01%
2022/07/07	3	19.13	4	19.48	19.60	-1	8,715	-0.01%
2022/07/06	5	19.66	4	19.76	19.25	1	8,701	0.01%
2022/07/05	5	19.69	5	19.70	19.80	0	8,673	0.00%
2022/07/04	4	18.90	5	19.02	18.95	-1	8,633	-0.01%
2022/07/01	1	18.85	1	20.50	18.35	0	8,597	0.00%
2022/06/30	1	20.35	0	0.00	20.35	1	8,528	0.01%
2022/06/28	1	22.10	0	0.00	22.05	1	8,488	0.01%
2022/06/27	4	22.20	4	22.35	22.65	0	8,445	0.00%
2022/06/24	4	21.06	11	21.03	21.10	-7	8,368	-0.08%
2022/06/23	10	21.12	8	20.81	20.45	2	8,331	0.02%
2022/06/22	10	22.04	10	22.14	21.15	0	8,286	0.00%
2022/06/21	6	22.13	24	22.32	22.60	-18	8,228	-0.22%
2022/06/20	2	23.35	0	0.00	21.85	2	8,209	0.02%
2022/06/17	13	24.56	5	24.87	24.50	8	8,150	0.10%
2022/06/16	13	25.81	2	26.05	24.70	11	8,116	0.14%
2022/06/15	1	25.95	1	26.35	25.80	0	8,090	0.00%
2022/06/14	3	26.03	3	26.17	26.20	0	8,101	0.00%
2022/06/13	2	26.38	0	0.00	26.20	2	8,125	0.02%
2022/06/10	6	26.80	7	26.93	27.10	-1	8,179	-0.01%
2022/06/09	8	27.46	16	27.40	27.25	-8	8,272	-0.10%
2022/06/08	1	28.10	3	28.42	28.20	-2	8,387	-0.02%
2022/06/07	5	28.12	4	28.05	27.95	1	8,951	0.01%
2022/06/06	25	28.63	10	28.46	27.85	15	9,080	0.17%
2022/06/02	4	28.11	2	28.15	28.10	2	8,915	0.02%
2022/06/01	3	27.98	9	27.97	27.80	-6	8,917	-0.07%
2022/05/31	17	27.61	16	27.87	27.60	1	8,966	0.01%
2022/05/30	2	27.85	2	27.90	27.85	0	8,944	0.00%
2022/05/27	11	27.82	8	27.91	27.95	3	8,946	0.03%
2022/05/26	27.1	28.06	22	28.30	27.55	5.1	8,873	0.06%
2022/05/25	30.1	28.14	30	28.19	28.10	0.1	8,844	0.00%
2022/05/24	33.2	28.74	47	29.19	27.95	-13.8	8,682	-0.16%
2022/05/23	22	28.87	26	28.27	29.20	-4	8,198	-0.05%
2022/05/20	10	26.85	12	27.32	26.55	-2	7,780	-0.03%
2022/05/19	19	26.31	22	26.34	26.50	-3	8,350	-0.04%
2022/05/18	2	27.35	4	27.25	27.10	-2	8,610	-0.02%
2022/05/17	6	27.35	9	27.51	27.00	-3	8,591	-0.03%
2022/05/16	31	27.58	22	27.05	27.85	9	8,537	0.11%
2022/05/13	1	27.10	5	27.35	27.90	-4	8,370	-0.05%
2022/05/12	2	27.53	3	27.15	26.40	-1	8,236	-0.01%
2022/05/11	7	27.59	15	27.88	27.60	-8	8,146	-0.10%
2022/05/10	31	28.29	8	28.42	28.30	23	8,051	0.29%
2022/05/09	11	28.27	6	28.08	27.50	5	7,716	0.06%
2022/05/06	5	26.89	7	27.04	27.25	-2	7,472	-0.03%
2022/05/05	3	26.83	1	27.40	26.85	2	7,419	0.03%
2022/05/04	25	27.03	26	27.23	26.65	-1	7,360	-0.01%
2022/05/03	3	26.58	1	26.35	26.25	2	7,223	0.03%
2022/04/29	5	26.47	7	26.51	26.60	-2	7,176	-0.03%
2022/04/28	1	26.10	1	26.20	25.40	0	7,045	0.00%
2022/04/27	4	25.30	4	25.36	25.70	0	7,001	0.00%
2022/04/25	5	26.69	1	26.35	26.15	4	6,858	0.06%
2022/04/22	12	27.53	6	27.62	27.90	6	6,767	0.09%
2022/04/21	24	27.69	34	28.10	27.50	-10	6,514	-0.15%
2022/04/20	6	27.38	21	28.29	27.25	-15	6,020	-0.25%
2022/04/19	27	26.79	26	26.26	26.00	1	5,455	0.02%
2022/04/18	6	26.33	1	26.65	26.00	5	5,365	0.09%
2022/04/15	1	25.50	19	26.74	26.65	-18	5,301	-0.34%
2022/04/14	2	25.40	1	25.40	25.35	1	5,080	0.02%
2022/04/12	0	0.00	1	24.60	24.65	-1	5,074	-0.02%
2022/04/11	0	0.00	1	25.40	25.00	-1	5,079	-0.02%
2022/04/08	2	25.23	3	25.33	25.20	-1	5,085	-0.02%
2022/04/07	1	25.50	1.1	25.58	24.70	-0.1	5,089	0.00%
2022/04/06	0	0.00	1	25.45	25.10	-1	5,092	-0.02%
2022/04/01	8	25.26	5	25.23	25.45	3	5,125	0.06%
2022/03/31	1	25.20	1	25.30	25.00	0	5,132	0.00%
2022/03/30	2	25.25	1	25.35	25.30	1	5,144	0.02%
2022/03/29	3	25.63	3	25.73	25.30	0	5,158	0.00%
2022/03/28	1.1	25.30	2	25.20	25.45	-0.9	5,186	-0.02%
2022/03/25	1	25.20	0	0.00	25.10	1	5,252	0.02%
2022/03/23	3	25.93	0	0.00	25.75	3	5,429	0.06%
2022/03/21	0	0.00	1	25.95	26.00	-1	5,524	-0.02%
2022/03/18	1	25.75	1	25.90	25.85	0	5,585	0.00%
2022/03/16	2	26.50	2	27.00	25.75	0	5,666	0.00%
2022/03/15	4	26.81	2	27.10	26.40	2	5,739	0.03%
2022/03/14	5	27.97	6	27.99	27.40	-1	6,009	-0.02%
2022/03/11	1.6	27.82	9	27.92	27.75	-7.4	6,107	-0.12%
2022/03/10	49	27.70	44	27.76	27.45	5	6,342	0.08%
2022/03/09	23	26.38	27	26.33	26.85	-4	6,248	-0.06%
2022/03/08	5	25.28	4	25.30	24.45	1	6,561	0.02%
2022/03/07	2	26.95	2	27.13	26.15	0	6,698	0.00%
2022/03/04	8	27.16	2	27.30	26.80	6	6,676	0.09%
2022/03/03	1	26.95	1	27.10	26.90	0	6,587	0.00%
2022/03/02	3	26.77	3	27.12	26.65	0	6,562	0.00%
2022/03/01	1	26.45	1	26.60	26.75	0	6,521	0.00%
2022/02/25	105	27.57	105	27.57	26.45	0	6,516	0.00%	大買/大賣/
2022/02/24	13	27.33	14	27.16	25.95	-1	6,378	-0.02%
2022/02/23	6	27.22	5	27.04	26.80	1	6,187	0.02%
2022/02/22	6	26.13	4	25.95	25.55	2	5,976	0.03%
2022/02/21	25	28.30	323	28.52	27.10	-298	5,867	-5.08%	大賣/鉅額交易
2022/02/18	302	26.57	5	27.31	27.40	297	5,266	5.64%	大買/鉅額交易
2022/02/17	0	0.00	3	25.18	24.95	-3	5,037	-0.06%
2022/02/16	2	24.95	6	25.04	24.95	-4	5,052	-0.08%
2022/02/15	8	24.78	11	25.04	24.60	-3	5,092	-0.06%
2022/02/14	9	24.52	0	0.00	24.15	9	5,127	0.18%
2022/02/10	3	24.70	3	24.90	24.70	0	5,257	0.00%
2022/02/09	1	24.35	0	0.00	24.75	1	5,303	0.02%
2022/02/08	30	24.97	30	24.61	24.60	0	5,335	0.00%
2022/02/07	2	23.88	18	22.82	24.25	-16	5,404	-0.30%
2022/01/26	4	22.08	2	22.10	22.05	2	5,650	0.04%
2022/01/25	6	22.23	9	22.30	22.00	-3	5,778	-0.05%
2022/01/24	6	22.73	0	0.00	22.70	6	5,852	0.10%
2022/01/14	0	0.00	1	24.20	24.10	-1	6,426	-0.02%
2022/01/13	1	24.65	0	0.00	24.45	1	6,469	0.02%
2022/01/12	0	0.00	4	24.90	24.45	-4	6,557	-0.06%
2022/01/11	1	25.30	1	25.45	25.00	0	6,619	0.00%
2022/01/10	1	25.65	1	25.75	25.20	0	6,752	0.00%
2022/01/07	4	25.40	1	26.10	25.40	3	6,812	0.04%
2022/01/06	5	26.21	2	26.18	25.95	3	6,900	0.04%
2022/01/05	2	26.08	1	26.30	26.00	1	6,984	0.01%
2022/01/04	1	26.00	1	26.10	26.25	0	7,077	0.00%
2022/01/03	2	25.98	0	0.00	26.00	2	7,288	0.03%
2021/12/24	1	26.85	1	26.85	26.85	0	8,147	0.00%
2021/12/23	2	27.10	0	0.00	27.05	2	8,444	0.02%
2021/12/22	1	27.20	0	0.00	27.20	1	8,728	0.01%
2021/12/21	83	27.86	84	27.85	27.70	-1	8,795	-0.01%
2021/12/20	3	27.30	1	27.60	27.20	2	8,831	0.02%
2021/12/17	15	27.65	3	28.10	27.30	12	9,031	0.13%
2021/12/16	2	27.50	2	27.65	27.00	0	9,003	0.00%
2021/12/15	3	27.27	3	27.03	27.45	0	9,032	0.00%
2021/12/14	3	27.15	2	27.40	26.40	1	9,131	0.01%
2021/12/13	1	27.35	2	27.43	27.55	-1	9,190	-0.01%
2021/12/10	1	28.05	1	28.20	27.70	0	9,365	0.00%
2021/12/09	12	28.19	2	28.35	28.55	10	9,744	0.10%
2021/12/08	102	29.28	104	29.12	28.70	-2	10,493	-0.02%	大買/大賣/
2021/12/07	19	28.56	16	28.26	28.60	3	10,467	0.03%
2021/12/06	13	28.36	25	28.73	28.05	-12	10,500	-0.11%
2021/12/03	55	27.72	50	27.75	27.85	5	10,798	0.05%
2021/12/02	60	27.65	13	26.81	27.70	47	11,084	0.42%
2021/12/01	6	25.60	5	25.82	25.20	1	10,766	0.01%
2021/11/30	1	25.30	0	0.00	25.15	1	10,804	0.01%
2021/11/29	0	0.00	1	24.25	23.95	-1	11,090	-0.01%
2021/11/26	1	24.15	1	25.30	24.00	0	11,341	0.00%
2021/11/25	1	25.15	1	25.20	25.10	0	11,937	0.00%
2021/11/24	3	24.67	4	25.08	25.10	-1	12,170	-0.01%
2021/11/23	1	24.65	3	24.87	24.60	-2	12,260	-0.02%
2021/11/22	1	24.65	1	24.75	24.55	0	12,503	0.00%
2021/11/19	1	24.70	2	24.93	24.10	-1	12,922	-0.01%
2021/11/18	2.1	24.63	2	24.75	24.65	0.1	14,116	0.00%
2021/11/17	11	24.50	1	25.50	24.40	10	14,350	0.07%
2021/11/16	1	25.40	6	25.19	25.20	-5	14,757	-0.03%
2021/11/12	1	24.50	1	24.65	24.55	0	15,423	0.00%
2021/11/11	2	24.90	0	0.00	24.15	2	15,475	0.01%
2021/11/10	0	0.00	1	25.50	25.00	-1	15,496	-0.01%
2021/11/09	28	25.72	27	25.15	25.25	1	15,539	0.01%
2021/11/08	30	25.16	22	25.53	25.60	8	15,507	0.05%
2021/11/05	0	0.00	30	24.70	24.70	-30	15,570	-0.19%
2021/11/04	16	25.84	14	25.07	24.95	2	15,748	0.01%
2021/11/03	144	25.08	113	25.47	25.00	31	16,000	0.19%	大買/大賣/
2021/11/02	0	0.00	2	24.58	24.10	-2	16,119	-0.01%
2021/10/29	2	23.15	9	23.83	24.00	-7	16,394	-0.04%
2021/10/27	2	23.40	0	0.00	23.10	2	16,437	0.01%
2021/10/26	1	24.20	0	0.00	24.15	1	16,674	0.01%
2021/10/25	0	0.00	1	25.00	24.55	-1	17,640	-0.01%
2021/10/22	1	24.10	0	0.00	23.90	1	18,384	0.01%
2021/10/18	0	0.00	2	25.50	25.60	-2	19,533	-0.01%
2021/10/15	1	26.75	0	0.00	26.60	1	19,614	0.01%
2021/10/13	4	28.10	2	28.10	26.90	2	19,826	0.01%
2021/10/12	5	28.00	0	0.00	27.15	5	20,621	0.02%
2021/10/08	65	29.27	64	29.20	29.05	1	21,043	0.00%
2021/10/07	64	28.76	68	28.85	28.75	-4	21,240	-0.02%
2021/10/06	3	27.15	1	27.35	26.85	2	21,310	0.01%
2021/10/05	31	27.73	31	27.76	28.05	0	21,796	0.00%
2021/10/04	17	29.58	16	29.79	27.40	1	22,851	0.00%
2021/10/01	6	29.84	1	31.30	29.45	5	23,762	0.02%
2021/09/30	31	31.76	33	32.21	32.30	-2	23,665	-0.01%
2021/09/29	1	31.35	2	32.08	30.70	-1	23,390	0.00%
2021/09/28	2	31.25	0	0.00	30.90	2	23,142	0.01%
2021/09/24	11	32.45	11	32.82	31.80	0	23,066	0.00%
2021/09/23	5	32.17	5	32.23	31.25	0	22,904	0.00%
2021/09/22	1	31.30	0	0.00	30.80	1	22,879	0.00%
2021/09/17	5	32.15	7.5	32.25	31.90	-2.5	22,903	-0.01%
2021/09/16	1	32.55	4	32.26	31.55	-3	22,926	-0.01%
2021/09/15	38	33.00	36	33.04	32.90	2	23,064	0.01%
2021/09/14	10	33.08	17	34.44	33.25	-7	22,983	-0.03%
2021/09/13	272	35.91	271	34.89	34.00	1	22,752	0.00%	大買/大賣/
2021/09/10	34	33.38	33	33.24	32.90	1	21,908	0.00%
2021/09/09	8	32.96	5	32.78	33.20	3	21,731	0.01%
2021/09/08	90	33.22	84	33.15	33.50	6	23,027	0.03%
2021/09/07	64	32.33	81	32.70	33.00	-17	23,003	-0.07%
2021/09/06	15	32.22	17	32.37	30.45	-2	23,214	-0.01%
2021/09/03	31	32.50	30	32.46	32.50	1	24,103	0.00%
2021/09/02	71	32.67	75	32.67	32.35	-4	24,588	-0.02%
2021/09/01	9	32.37	14	32.11	32.15	-5	25,642	-0.02%
2021/08/31	22	33.11	22	33.37	33.70	0	25,473	0.00%
2021/08/30	38	33.14	39	33.32	32.25	-1	24,929	0.00%
2021/08/27	2	31.65	5	31.90	31.60	-3	24,753	-0.01%
2021/08/26	17	33.41	15	33.62	32.90	2	24,819	0.01%
2021/08/25	105	32.71	141	32.56	33.00	-36	24,933	-0.14%	大買/大賣/
2021/08/24	264	34.66	127	34.47	33.05	137	24,684	0.56%	大買/大賣/鉅額交易
2021/08/23	3	33.05	1	33.05	33.05	2	23,856	0.01%
2021/08/20	13	29.10	13	29.44	30.05	0	23,897	0.00%
2021/08/19	37	28.59	37	28.61	27.35	0	23,541	0.00%
2021/08/18	17	27.44	9	26.49	27.85	8	23,196	0.03%
2021/08/17	4	26.43	2	25.50	25.35	2	23,060	0.01%
2021/08/16	2	26.70	5	27.46	26.50	-3	23,221	-0.01%
2021/08/13	2	29.03	0	0.00	28.50	2	23,251	0.01%
2021/08/12	2	29.55	0	0.00	29.20	2	23,335	0.01%
2021/08/11	3	28.25	3	28.18	28.90	0	23,456	0.00%
2021/08/10	16	30.89	17	30.52	29.85	-1	23,446	0.00%
2021/08/09	7	30.31	8	30.83	30.15	-1	23,309	0.00%
2021/08/06	28	30.31	35	30.88	29.45	-7	23,042	-0.03%
2021/08/04	5	29.19	3	29.02	28.90	2	22,761	0.01%
2021/08/03	2	31.05	0	0.00	30.05	2	23,116	0.01%
2021/08/02	20	30.87	40	30.84	30.50	-20	23,529	-0.08%
2021/07/30	9	31.10	11.5	31.84	31.00	-2.5	23,436	-0.01%
2021/07/29	118.5	31.99	98	33.21	32.45	20.5	23,153	0.09%	大買/
2021/07/28	24	30.66	5	30.48	31.35	19	22,183	0.09%
2021/07/27	25	29.82	24	29.51	28.50	1	21,414	0.00%
2021/07/26	9	31.04	9	31.05	30.25	0	21,253	0.00%
2021/07/23	14	30.64	15	31.26	31.90	-1	20,960	0.00%
2021/07/22	11	29.79	0	0.00	29.00	11	20,555	0.05%
2021/07/20	3	32.70	4	32.46	32.05	-1	20,319	0.00%
2021/07/19	1	35.40	0	0.00	33.80	1	20,362	0.00%
2021/07/16	37	36.75	34	36.33	34.80	3	20,887	0.01%
2021/07/15	262	34.98	262.2	35.24	35.25	-0.2	20,726	0.00%	大買/大賣/
2021/07/14	24	33.33	23	33.17	32.05	1	21,201	0.00%
2021/07/13	3	38.65	12	37.53	35.60	-9	21,217	-0.04%
2021/07/12	11	41.54	13	40.49	39.55	-2	21,293	-0.01%
2021/07/09	49	41.70	64	41.63	40.00	-15	20,811	-0.07%
2021/07/08	23	39.62	75	39.59	41.35	-52	19,922	-0.26%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/05	10	33.50	0	0.00	33.30	10	19,297	0.05%
2021/07/01	0	0.00	2	38.45	37.85	-2	19,436	-0.01%
2021/06/28	3	33.40	0	0.00	36.30	3	19,411	0.02%
2021/06/25	0	0.00	3	33.00	33.00	-3	19,369	-0.02%
2021/06/24	0	0.00	9	36.52	34.55	-9	19,282	-0.05%
2021/06/23	1	37.15	0	0.00	37.15	1	19,153	0.01%
2021/06/22	3	41.25	3	41.00	41.25	0	19,160	0.00%
2021/06/18	2	32.90	1	34.10	34.10	1	19,389	0.01%
2021/06/17	788	30.78	788.8	30.91	31.00	-0.8	19,871	0.00%	大買/大賣/
2021/06/16	31	27.90	38	28.11	28.20	-7	19,013	-0.04%
2021/06/15	58	24.48	51	24.84	25.65	7	18,641	0.04%
2021/06/11	10	22.44	22	22.76	23.35	-12	17,675	-0.07%
2021/06/09	56	21.93	52	22.01	22.35	4	16,546	0.02%
2021/06/08	0	0.00	4	20.25	20.35	-4	15,158	-0.03%
2021/06/03	6	20.28	15	20.50	19.95	-9	14,947	-0.06%
2021/06/02	17	20.19	3	20.38	20.30	14	14,969	0.09%
2021/06/01	6	18.78	9	18.88	19.70	-3	14,676	-0.02%
2021/05/31	17	19.57	55	19.76	18.45	-38	14,507	-0.26%
2021/05/28	2	18.55	25	18.10	18.85	-23	14,133	-0.16%
2021/05/27	43	17.54	19	17.36	17.15	24	13,891	0.17%
2021/05/26	3	16.87	7	17.26	17.10	-4	13,821	-0.03%
2021/05/25	4	16.68	0	0.00	16.95	4	13,716	0.03%
2021/05/24	2	17.55	6	18.00	17.15	-4	13,648	-0.03%
2021/05/21	5	16.55	8	17.16	16.95	-3	13,423	-0.02%
2021/05/20	35	17.30	30	17.30	15.80	5	13,378	0.04%
2021/05/19	6	16.74	5	17.15	16.95	1	13,339	0.01%
2021/05/18	10	14.80	10	15.38	15.95	0	13,434	0.00%
2021/05/17	1	14.50	0	0.00	14.50	1	13,322	0.01%
2021/05/14	2	16.20	0	0.00	16.10	2	13,232	0.02%
2021/05/13	85	17.91	85	18.10	17.85	0	13,086	0.00%
2021/05/12	42	20.44	17	19.90	19.80	25	12,976	0.19%
2021/05/11	154	22.73	123	22.79	21.95	31	12,889	0.24%	大買/大賣/
2021/05/10	17	22.29	20	23.08	23.25	-3	12,250	-0.02%
2021/05/07	0	0.00	2	20.88	21.15	-2	11,763	-0.02%
2021/05/06	0	0.00	4	19.00	19.25	-4	11,713	-0.03%
2021/05/05	6	19.33	5	19.30	19.50	1	11,686	0.01%
2021/05/04	1	19.10	29	21.75	19.10	-28	11,642	-0.24%
2021/05/03	37	21.71	33	21.98	21.20	4	11,680	0.03%
2021/04/29	31	20.30	0	0.00	20.80	31	11,594	0.27%
2021/04/28	1	20.45	0	0.00	20.10	1	11,590	0.01%
2021/04/27	118	21.84	118	21.50	21.60	0	11,524	0.00%	大買/大賣/
2021/04/26	15	20.60	17	20.67	22.00	-2	11,446	-0.02%
2021/04/23	49	20.16	72	19.96	20.00	-23	11,367	-0.20%
2021/04/22	61	22.32	64	22.16	21.65	-3	11,256	-0.03%
2021/04/21	1	20.75	11	19.94	20.90	-10	10,628	-0.09%
2021/04/20	41	18.87	27	18.68	19.00	14	9,946	0.14%
2021/04/19	0	0.00	9	17.18	17.30	-9	9,070	-0.10%
2021/04/16	128	15.08	129.8	15.32	15.75	-1.8	8,838	-0.02%	大買/大賣/
2021/04/14	18	15.01	21	14.98	14.70	-3	8,690	-0.03%
2021/04/13	32	14.57	36	14.43	14.40	-4	8,508	-0.05%
2021/04/12	11	13.98	1	14.30	13.90	10	8,109	0.12%
2021/04/09	4	13.81	0	0.00	13.55	4	8,374	0.05%
2021/04/08	8	14.14	0	0.00	14.00	8	8,624	0.09%
2021/04/07	14	14.09	11	13.95	14.15	3	8,794	0.03%
2021/04/01	10	13.75	0	0.00	13.65	10	9,616	0.10%
2021/03/31	1	13.80	9	13.77	13.65	-8	9,882	-0.08%
2021/03/30	6	13.40	0	0.00	13.35	6	9,883	0.06%
2021/03/29	6	14.00	21	13.97	13.70	-15	9,934	-0.15%
2021/03/26	9	13.77	8	13.94	13.75	1	10,262	0.01%
2021/03/25	4	13.45	3	13.48	13.10	1	10,504	0.01%
2021/03/24	49	13.62	23	13.66	13.55	26	10,669	0.24%
2021/03/23	22	14.30	20	14.43	14.20	2	10,514	0.02%
2021/03/22	61	15.33	55	15.18	15.75	6	10,228	0.06%
2021/03/19	18	14.71	30	14.64	14.65	-12	9,699	-0.12%
2021/03/18	5	13.63	10	13.47	13.50	-5	9,048	-0.06%
2021/03/17	0	0.00	101	12.70	12.70	-101	8,743	-1.16%	大賣/鉅額交易
2021/03/16	18	13.09	18	13.08	13.00	0	8,728	0.00%
2021/03/15	0	0.00	2	12.75	12.75	-2	8,641	-0.02%
2021/03/11	8	11.49	0	0.00	11.45	8	8,519	0.09%
2021/03/08	309	11.96	315	12.00	11.60	-6	8,463	-0.07%	大買/大賣/
2021/03/05	139	11.94	141	11.83	11.60	-2	8,269	-0.02%	大買/大賣/
2021/02/24	1	11.65	0	0.00	11.65	1	8,230	0.01%
2021/02/23	1	11.50	6	11.60	11.60	-5	8,123	-0.06%
2021/02/19	2	11.68	0	0.00	11.45	2	7,984	0.03%
2021/02/17	1	10.65	0	0.00	10.85	1	7,553	0.01%
2021/02/02	0	0.00	5	10.30	10.60	-5	7,534	-0.07%
2021/01/25	1	10.80	0	0.00	10.80	1	7,463	0.01%
2021/01/22	57	10.44	57	10.43	10.35	0	7,344	0.00%
2021/01/20	0	0.00	10	10.05	10.05	-10	7,299	-0.14%
2021/01/18	0	0.00	4	10.65	10.80	-4	7,347	-0.05%
2021/01/15	10	11.80	0	0.00	10.95	10	7,293	0.14%
2021/01/14	112	11.85	12	11.82	11.90	100	7,184	1.39%	大買/
2021/01/12	4	11.51	35	11.82	11.35	-31	7,020	-0.44%
2021/01/11	77	12.08	72	12.28	12.15	5	6,897	0.07%
2021/01/08	42	11.86	10	12.20	11.75	32	6,696	0.48%
2021/01/07	5	11.74	2	11.25	11.55	3	6,585	0.05%
2021/01/06	29	12.51	15	12.87	12.10	14	6,394	0.22%
2021/01/05	0	0.00	41	12.85	12.75	-41	6,268	-0.65%
2021/01/04	22	13.85	31	13.50	13.35	-9	6,143	-0.15%
2020/12/31	24	13.01	11	13.18	13.00	13	5,767	0.23%
2020/12/30	19	12.59	19	12.88	12.85	0	5,449	0.00%
2020/12/29	113	13.11	105	13.13	13.30	8	5,219	0.15%	大買/大賣/
2020/12/28	2	12.00	30	12.30	12.30	-28	4,386	-0.64%
2020/12/25	105	10.81	77	11.07	11.20	28	4,162	0.67%	大買/
2020/12/23	21	10.00	20	10.00	10.00	1	3,806	0.03%
2020/12/22	0	0.00	1	10.25	9.90	-1	3,715	-0.03%
2020/12/21	1	10.50	0	0.00	10.55	1	3,294	0.03%
2020/12/18	1	9.43	1	9.59	9.61	0	2,919	0.00%
2020/12/15	191	9.28	291	9.29	8.91	-100	2,547	-3.93%	大買/大賣/
2020/12/14	100	8.99	0	0.00	9.10	100	2,440	4.10%
2020/12/09	1	9.22	2	9.03	9.22	-1	2,294	-0.04%
2020/12/08	12	8.70	39.1	8.59	8.81	-27.1	2,102	-1.29%
2020/12/04	16	8.39	4	8.52	8.38	12	1,947	0.62%
2020/12/03	16	8.43	7	8.51	8.41	9	2,000	0.45%
2020/12/02	57	8.48	10	8.60	8.44	47	2,169	2.17%
2020/12/01	11	8.44	0	0.00	8.45	11	2,169	0.51%
2020/11/30	30	8.59	32	8.64	8.50	-2	2,157	-0.09%
2020/11/26	0	0.00	16	8.29	8.45	-16	2,110	-0.76%
2020/11/25	0	0.00	14	8.18	8.16	-14	2,164	-0.65%
2020/11/24	0	0.00	21	8.13	8.08	-21	2,273	-0.92%
2020/11/23	42	8.02	0	0.00	8.08	42	2,306	1.82%
2020/11/20	0	0.00	3	7.94	7.95	-3	2,524	-0.12%
2020/11/19	5	7.95	0	0.00	7.99	5	2,569	0.19%
2020/11/16	0	0.00	7	7.93	7.92	-7	2,588	-0.27%
2020/11/13	1	7.91	15	7.91	7.96	-14	2,611	-0.54%
2020/11/03	10	8.19	2	8.25	8.19	8	2,788	0.29%
2020/10/26	10	8.20	0	0.00	8.14	10	2,550	0.39%
2020/09/25	2	7.55	0	0.00	7.66	2	2,173	0.09%
2020/09/17	1	7.92	0	0.00	7.91	1	2,134	0.05%
2020/09/11	1	8.07	0	0.00	8.01	1	2,156	0.05%
2020/09/07	0	0.00	5	8.27	8.55	-5	1,935	-0.26%
2020/09/03	8	8.08	30	8.13	8.20	-22	1,714	-1.28%
2020/09/02	22	8.08	0	0.00	8.12	22	1,684	1.31%
2020/08/31	10	8.49	0	0.00	8.40	10	1,582	0.63%
2020/08/26	3	7.77	10	7.80	8.06	-7	1,234	-0.57%
2020/08/25	10	7.28	0	0.00	7.45	10	1,002	1.00%
2020/08/21	0	0.00	0.1	7.25	7.25	-0.1	937	-0.01%
2020/07/24	0	0.00	3	6.42	6.47	-3	525	-0.57%
2020/07/23	3	6.53	5	6.59	6.52	-2	524	-0.38%
2020/07/22	0	0.00	4	6.55	6.55	-4	524	-0.76%
2020/07/21	6	6.50	0	0.00	6.49	6	520	1.15%
2020/07/20	4	6.48	6	6.52	6.54	-2	512	-0.39%
2020/07/17	5	6.73	0	0.00	6.69	5	510	0.98%
2020/07/03	0	0.00	12	6.83	6.81	-12	496	-2.42%
2020/07/02	12	6.82	0	0.00	6.82	12	496	2.42%
2020/04/14	0	0.00	1	5.51	5.59	-1	332	-0.30%
2020/03/31	0	0.00	3	4.97	4.98	-3	304	-0.98%
2020/03/24	0	0.00	1	5.06	4.90	-1	282	-0.35%
2020/03/23	1	4.77	0	0.00	4.89	1	275	0.36%
2020/03/18	1	5.37	0	0.00	5.36	1	243	0.41%
2020/03/17	1	5.21	1	5.49	5.49	0	238	0.00%
2020/03/13	1	5.55	1	5.78	6.10	0	232	0.00%
2020/03/02	1	6.05	1	6.18	6.18	0	201	0.00%
2020/02/13	0	0.00	1	6.44	6.42	-1	190	-0.53%
2020/02/04	1	6.15	0	0.00	6.23	1	177	0.56%
2019/07/23	0	0.00	21	8.29	8.31	-21	826	-2.54%
2019/07/22	21	8.40	0	0.00	8.45	21	813	2.58%
2019/07/01	0	0.00	11	7.60	7.61	-11	526	-2.09%
2019/06/28	3	7.52	8	7.57	7.52	-5	525	-0.95%
2019/06/27	18	7.59	2	7.58	7.58	16	530	3.02%
2019/05/24	0	0.00	6	7.70	7.71	-6	717	-0.84%
2019/05/23	3	7.54	5	7.56	7.62	-2	720	-0.28%
2019/05/21	8	7.50	0	0.00	7.49	8	729	1.10%
2019/05/14	0	0.00	5	7.68	7.70	-5	731	-0.68%
2019/05/13	8	7.60	3	7.65	7.64	5	729	0.69%
2019/05/03	1	8.50	0	0.00	8.50	1	673	0.15%
2019/05/02	0	0.00	1	8.70	8.70	-1	608	-0.16%
2019/03/22	0	0.00	1	7.95	7.93	-1	840	-0.12%
2019/03/21	1	7.94	0	0.00	7.93	1	886	0.11%
2019/03/20	0	0.00	5	8.02	8.02	-5	1,084	-0.46%
2019/03/19	0	0.00	3	8.10	8.06	-3	1,163	-0.26%
2019/03/18	0	0.00	19	8.11	8.05	-19	1,265	-1.50%
2019/03/15	27	8.08	0	0.00	8.05	27	1,338	2.02%
2019/03/14	20	8.10	0	0.00	8.05	20	1,465	1.36%
2019/03/11	0	0.00	1	8.15	8.15	-1	1,716	-0.06%
2019/03/08	1	7.87	0	0.00	7.90	1	1,780	0.06%
2019/03/04	0	0.00	1	8.18	8.21	-1	1,790	-0.06%
2019/02/27	0	0.00	1	8.02	8.00	-1	1,776	-0.06%
2019/01/07	0	0.00	7	8.07	8.03	-7	1,956	-0.36%
2019/01/04	0	0.00	3	8.01	8.00	-3	1,962	-0.15%
2019/01/03	1	8.10	1	8.20	8.15	0	1,968	0.00%
2019/01/02	2	8.02	0	0.00	8.01	2	1,970	0.10%
2018/12/28	9	8.03	0	0.00	8.03	9	1,971	0.46%
2018/12/27	1	8.01	1	8.23	8.01	0	1,974	0.00%
2018/12/26	1	8.05	0	0.00	7.99	1	1,965	0.05%
2018/12/24	1	8.31	0	0.00	8.31	1	1,945	0.05%
2018/12/21	2	8.67	0	0.00	8.63	2	1,922	0.10%
2018/12/20	1	8.91	0	0.00	8.74	1	1,905	0.05%
2018/12/19	2	9.18	1	9.39	9.14	1	1,875	0.05%
2018/12/17	1	9.22	4	9.16	9.23	-3	1,828	-0.16%
2018/12/13	3	9.55	13	9.53	9.35	-10	1,640	-0.61%
2018/12/11	16	9.29	19	9.34	9.13	-3	1,367	-0.22%
2018/12/10	14	9.23	7	9.28	9.12	7	1,272	0.55%
2018/12/07	15	9.05	8	8.84	9.40	7	1,201	0.58%
2018/12/05	3	8.96	4	8.55	8.72	-1	1,032	-0.10%
2018/12/04	7	8.75	2	8.34	8.70	5	930	0.54%
2018/11/28	0	0.00	11	7.62	7.64	-11	759	-1.45%
2018/11/27	0	0.00	3	7.48	7.46	-3	728	-0.41%
2018/11/26	5	7.48	1	7.58	7.43	4	731	0.55%
2018/11/23	3	7.60	0	0.00	7.41	3	725	0.41%
2018/11/22	7	7.63	0	0.00	7.61	7	717	0.98%
2018/11/21	2	8.00	0	0.00	8.00	2	680	0.29%
2018/10/16	0	0.00	3	7.55	7.40	-3	1,173	-0.26%
2018/10/15	3	7.18	3	7.03	7.72	0	1,164	0.00%
2018/10/12	3	6.70	0	0.00	7.05	3	1,135	0.26%
2018/10/11	0	0.00	5	6.85	6.61	-5	1,130	-0.44%
2018/10/09	5	7.35	0	0.00	7.20	5	1,127	0.44%
2018/10/02	0	0.00	2	7.43	7.45	-2	1,154	-0.17%
2018/09/06	0	0.00	13	7.80	7.65	-13	2,240	-0.58%
2018/08/31	0	0.00	10	8.40	8.50	-10	2,486	-0.40%
2018/08/27	0.4	8.70	8	8.71	8.71	-7.6	2,505	-0.30%
2018/08/24	3	9.00	0	0.00	8.70	3	2,506	0.12%
2018/08/23	5	9.05	0	0.00	9.08	5	2,506	0.20%
2018/08/08	10	8.00	8	8.12	7.89	2	2,613	0.08%
2018/08/07	8	8.26	1	8.17	8.14	7	2,597	0.27%
2018/08/02	1	7.76	0	0.00	7.83	1	2,517	0.04%
2018/07/30	0	0.00	1	7.69	7.70	-1	2,719	-0.04%
2018/07/26	4	7.89	9	7.89	7.71	-5	2,976	-0.17%
2018/07/03	5	6.90	0	0.00	6.75	5	2,976	0.17%
2018/06/22	10	7.58	0	0.00	7.50	10	2,900	0.34%
2018/06/13	0	0.00	20	8.52	8.15	-20	2,717	-0.74%
2018/06/12	10	8.75	0	0.00	8.73	10	2,662	0.38%
2018/06/11	20	8.64	0	0.00	9.03	20	2,546	0.79%
2018/06/06	30	7.99	30	8.00	8.00	0	1,871	0.00%
2018/05/23	0	0.00	3	7.48	7.39	-3	1,561	-0.19%
2018/05/22	0	0.00	4	7.65	7.51	-4	1,547	-0.26%
2018/05/21	5	7.64	0	0.00	7.70	5	1,519	0.33%
2018/05/18	3	7.49	2	7.39	7.29	1	1,432	0.07%
2018/05/16	0	0.00	3	7.20	7.11	-3	1,398	-0.21%
2018/05/14	0	0.00	2	7.40	7.33	-2	1,447	-0.14%
2018/05/11	3	7.60	3	7.57	7.55	0	1,419	0.00%
2018/05/10	0	0.00	5	7.75	7.70	-5	1,377	-0.36%
2018/05/09	0	0.00	2	7.74	7.70	-2	1,343	-0.15%
2018/05/07	15	7.85	10	7.88	7.70	5	1,183	0.42%
2018/05/03	3	7.68	33	7.90	7.92	-30	986	-3.04%
2018/05/02	4	7.98	7	7.52	7.20	-3	805	-0.37%
2018/04/30	15	7.45	51	7.63	7.63	-36	658	-5.46%
2018/03/20	0	0.00	22	6.02	6.04	-22	394	-5.57%
2018/03/16	0	0.00	30	5.98	5.98	-30	386	-7.77%
2018/02/27	0	0.00	5	6.60	6.60	-5	361	-1.38%
2018/02/23	0	0.00	20	6.55	6.55	-20	350	-5.71%
2018/02/22	20	6.47	0	0.00	6.48	20	337	5.93%
2018/02/06	55	6.35	77	6.45	6.32	-22	309	-7.10%