正德 (2641)-元富-新店券商分點個股進出

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
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145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－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/11/22	1	19.85	1	19.95	19.85	0	2,489	0.00%
2024/11/21	1	19.90	3	19.90	19.95	-2	2,468	-0.08%
2024/11/20	3	20.02	5	20.05	19.85	-2	2,447	-0.08%
2024/11/19	0	0.00	1	20.00	20.20	-1	2,403	-0.04%
2024/11/18	1	20.25	0	0.00	20.10	1	2,371	0.04%
2024/11/14	1	20.05	1	19.85	19.90	0	2,288	0.00%
2024/11/13	3	20.27	7	20.04	20.00	-4	2,248	-0.18%
2024/11/12	12	20.56	14	20.44	20.25	-2	2,141	-0.09%
2024/11/11	5	19.60	3	19.65	19.60	2	1,861	0.11%
2024/11/08	2	19.25	0	0.00	19.00	2	1,797	0.11%
2024/11/05	6	19.00	0	0.00	18.95	6	1,855	0.32%
2024/10/25	0	0.00	1	18.75	18.80	-1	2,032	-0.05%
2024/10/24	1	18.55	0	0.00	18.55	1	2,048	0.05%
2024/10/21	0	0.00	2	18.90	18.95	-2	2,137	-0.09%
2024/10/09	0	0.00	30	18.95	18.90	-30	2,422	-1.24%
2024/10/04	0	0.00	6	19.58	19.55	-6	2,630	-0.23%
2024/09/30	43	20.47	9	20.44	20.50	34	2,712	1.25%
2024/09/27	3	19.80	50	19.95	20.25	-47	2,775	-1.69%
2024/09/26	0	0.00	5	19.30	19.30	-5	2,685	-0.19%
2024/09/25	1	19.70	141	19.70	19.70	-140	2,678	-5.23%	大賣/鉅額交易
2024/09/24	42	19.57	3	19.53	19.75	39	2,627	1.48%
2024/09/23	2	18.63	0	0.00	18.65	2	2,557	0.08%
2024/09/13	0	0.00	1	18.35	18.35	-1	2,812	-0.04%
2024/09/12	0	0.00	2	18.25	18.25	-2	2,863	-0.07%
2024/09/09	0	0.00	1	18.00	18.10	-1	3,049	-0.03%
2024/09/05	2	18.28	0	0.00	18.20	2	3,326	0.06%
2024/09/04	1	18.25	0	0.00	18.25	1	3,690	0.03%
2024/09/03	0	0.00	1	19.10	19.00	-1	3,855	-0.03%
2024/08/30	0	0.00	0.6	19.15	19.25	-0.6	4,367	-0.01%
2024/08/29	0	0.00	1	18.85	18.85	-1	4,529	-0.02%
2024/08/28	50	19.05	0	0.00	19.00	50	4,796	1.04%
2024/08/26	50	19.19	5	19.24	19.05	45	5,792	0.78%
2024/08/23	1	18.70	0	0.00	18.75	1	6,285	0.02%
2024/08/19	1	18.95	0	0.00	18.95	1	7,417	0.01%
2024/08/16	1	18.90	0	0.00	18.85	1	7,452	0.01%
2024/08/15	0	0.00	1	19.05	19.00	-1	7,503	-0.01%
2024/08/13	3	18.90	0	0.00	18.90	3	7,636	0.04%
2024/08/12	4	19.00	0	0.00	19.05	4	7,764	0.05%
2024/08/06	4	17.65	1	17.95	18.05	3	9,196	0.03%
2024/08/05	52	18.22	153	17.38	17.40	-101	9,331	-1.08%	大賣/鉅額交易
2024/08/02	0	0.00	27	19.35	19.25	-27	9,803	-0.28%
2024/07/31	0	0.00	1	19.45	19.50	-1	9,911	-0.01%
2024/07/30	12	19.31	1	19.30	19.40	11	9,953	0.11%
2024/07/29	6	19.06	6	19.30	18.95	0	10,065	0.00%
2024/07/26	23	19.25	0	0.00	19.35	23	10,073	0.23%
2024/07/23	32	19.53	0	0.00	19.65	32	10,154	0.32%
2024/07/22	43	18.91	0	0.00	19.10	43	10,216	0.42%
2024/07/19	3	19.70	0	0.00	19.50	3	10,162	0.03%
2024/07/18	10	20.15	0	0.00	20.15	10	10,109	0.10%
2024/07/17	2	20.40	0	0.00	20.30	2	10,092	0.02%
2024/07/12	3	20.62	100	20.65	20.65	-97	10,226	-0.95%
2024/07/11	50	20.80	0	0.00	20.80	50	10,202	0.49%
2024/07/10	103	20.85	2	20.80	20.80	101	10,205	0.99%	大買/鉅額交易
2024/07/09	1	20.75	0	0.00	20.70	1	10,215	0.01%
2024/07/08	6	21.26	0	0.00	21.20	6	10,171	0.06%
2024/07/05	4	22.15	1	22.25	22.25	3	10,067	0.03%
2024/07/04	13.9	22.57	67	22.47	22.40	-53.1	9,997	-0.53%
2024/07/03	11.1	22.79	4	22.26	22.95	7.1	9,927	0.07%
2024/07/02	19	21.80	2	21.65	21.75	17	9,699	0.18%
2024/06/28	1	21.20	3	21.17	21.15	-2	9,605	-0.02%
2024/06/27	2	21.30	0	0.00	21.15	2	9,585	0.02%
2024/06/26	0	0.00	2	21.50	21.30	-2	9,572	-0.02%
2024/06/25	7	21.64	7	21.40	21.70	0	9,559	0.00%
2024/06/24	3	21.63	4	21.60	21.70	-1	9,517	-0.01%
2024/06/21	25.7	21.75	0	0.00	21.65	25.7	9,501	0.27%
2024/06/18	3	21.65	0	0.00	21.60	3	9,423	0.03%
2024/06/17	0	0.00	17	21.85	21.80	-17	9,413	-0.18%
2024/06/14	0	0.00	35	22.11	22.30	-35	9,521	-0.37%
2024/06/13	25	21.90	0	0.00	21.90	25	9,472	0.26%
2024/06/12	10	22.24	51	21.61	21.75	-41	9,454	-0.43%
2024/06/11	4	23.95	4	24.54	22.80	0	9,270	0.00%
2024/06/07	4	23.85	3	23.95	23.95	1	8,931	0.01%
2024/06/06	1	24.10	2	23.93	23.80	-1	8,787	-0.01%
2024/06/05	4	23.84	270	23.77	23.60	-266	8,628	-3.08%	大賣/鉅額交易
2024/06/04	101	23.06	1	23.00	22.80	100	8,379	1.19%	大買/
2024/06/03	188	23.78	0	0.00	23.60	188	8,250	2.28%	大買/鉅額交易
2024/05/31	7	23.84	91	24.20	23.55	-84	8,019	-1.05%
2024/05/30	0	0.00	1	23.35	23.40	-1	7,437	-0.01%
2024/05/29	7	23.61	11	23.73	23.25	-4	7,153	-0.06%
2024/05/28	75	23.61	58	23.54	23.40	17	6,660	0.26%
2024/05/27	1	21.95	1	21.95	22.10	0	5,913	0.00%
2024/05/24	50	20.80	0	0.00	20.85	50	5,715	0.87%
2024/05/22	0	0.00	3	20.78	20.95	-3	5,743	-0.05%
2024/05/21	2	20.75	0	0.00	20.70	2	5,776	0.03%
2024/05/20	1	21.25	1	21.10	21.10	0	5,843	0.00%
2024/05/17	2	21.68	22	21.40	21.45	-20	5,872	-0.34%
2024/05/16	23	21.70	18	21.53	21.90	5	5,806	0.09%
2024/05/15	4	21.46	1	21.40	21.40	3	5,701	0.05%
2024/05/14	25	21.99	22	22.14	21.85	3	5,556	0.05%
2024/05/13	9	22.63	29	22.24	22.05	-20	5,297	-0.38%
2024/05/10	7	21.88	7	21.71	22.05	0	4,686	0.00%
2024/05/09	20	21.00	9	20.87	21.10	11	4,273	0.26%
2024/05/08	31	21.34	31	21.33	20.65	0	4,112	0.00%
2024/05/07	10	20.70	0	0.00	20.75	10	3,578	0.28%
2024/05/03	0	0.00	1	20.50	20.45	-1	3,476	-0.03%
2024/05/02	3	20.50	3	20.50	20.45	0	3,462	0.00%
2024/04/29	0	0.00	33	20.41	20.25	-33	3,376	-0.98%
2024/04/26	10	20.20	5	20.10	20.15	5	3,322	0.15%
2024/04/24	1	19.60	0	0.00	19.90	1	3,306	0.03%
2024/04/22	10	19.95	0	0.00	19.75	10	3,347	0.30%
2024/04/19	2	20.15	1	19.95	19.90	1	3,289	0.03%
2024/04/15	4	20.25	0	0.00	20.15	4	3,481	0.11%
2024/04/12	15	20.00	0	0.00	20.10	15	3,549	0.42%
2024/04/11	0	0.00	16	19.84	19.80	-16	3,776	-0.42%
2024/04/10	0	0.00	6	19.59	19.65	-6	4,351	-0.14%
2024/04/09	3	19.63	1.8	19.61	19.50	1.2	4,584	0.03%
2024/04/08	0	0.00	1	19.10	19.20	-1	4,740	-0.02%
2024/04/03	3	19.05	0	19.10	19.00	3	4,768	0.06%
2024/04/02	23	19.16	0	0.00	19.20	23	4,798	0.48%
2024/04/01	1	19.65	0	0.00	19.60	1	4,863	0.02%
2024/03/29	0	0.00	16	19.86	19.65	-16	4,960	-0.32%
2024/03/28	0	0.00	1	20.10	19.80	-1	5,149	-0.02%
2024/03/27	12	19.90	0	0.00	20.10	12	5,338	0.22%
2024/03/26	1	20.20	0	0.00	19.85	1	5,781	0.02%
2024/03/25	0	0.00	10	20.60	20.45	-10	5,801	-0.17%
2024/03/19	0	0.00	2	20.85	21.05	-2	6,302	-0.03%
2024/03/18	1	19.65	0	0.00	20.15	1	6,298	0.02%
2024/03/15	0	0.00	10	19.75	19.70	-10	6,486	-0.15%
2024/03/14	1	20.40	3	20.37	20.30	-2	6,616	-0.03%
2024/03/12	11	20.79	0	0.00	20.80	11	7,241	0.15%
2024/03/11	21	20.65	0	0.00	20.75	21	7,763	0.27%
2024/03/08	0	0.00	1	20.10	20.10	-1	9,505	-0.01%
2024/03/07	0	0.00	1	20.75	20.35	-1	9,975	-0.01%
2024/03/06	1	20.95	12	21.07	20.90	-11	10,502	-0.10%
2024/03/05	2	21.40	8	21.18	21.20	-6	10,546	-0.06%
2024/03/04	0	0.00	2	20.95	21.15	-2	10,542	-0.02%
2024/03/01	0	0.00	2	20.75	20.80	-2	10,817	-0.02%
2024/02/29	10	20.84	10	20.89	20.85	0	10,876	0.00%
2024/02/26	6	20.67	0	0.00	20.70	6	10,769	0.06%
2024/02/23	1	20.30	0	0.00	20.40	1	10,741	0.01%
2024/02/21	1	20.60	0	0.00	20.65	1	10,666	0.01%
2024/02/20	5	20.26	30	20.12	20.20	-25	10,585	-0.24%
2024/02/19	2	19.60	0	0.00	19.75	2	10,538	0.02%
2024/02/16	0	19.45	0	0.00	19.45	0	10,523	0.00%
2024/02/05	1	19.00	1	18.95	18.90	0	10,490	0.00%
2024/02/01	10	19.55	0	0.00	19.55	10	10,470	0.10%
2024/01/30	0	0.00	1	19.90	19.60	-1	10,407	-0.01%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/25	0	0.00	1	20.35	20.05	-1	10,347	-0.01%
2024/01/23	1	20.70	1	20.50	20.45	0	10,295	0.00%
2024/01/22	10	20.50	3	20.33	20.65	7	10,280	0.07%
2024/01/18	2	20.20	2	20.30	20.30	0	10,210	0.00%
2024/01/16	1	20.50	0	0.00	20.30	1	10,140	0.01%
2024/01/12	10	20.60	0	0.00	20.50	10	10,090	0.10%
2024/01/11	0	0.00	3	20.35	20.35	-3	10,132	-0.03%
2024/01/10	1	20.05	0	0.00	20.20	1	10,106	0.01%
2024/01/09	1	21.15	1	20.70	20.90	0	9,992	0.00%
2024/01/08	2	22.00	2	22.15	21.90	0	9,864	0.00%
2024/01/05	3	22.00	20	21.79	22.35	-17	9,784	-0.17%
2024/01/04	39	22.44	10	22.27	22.10	29	9,533	0.30%
2024/01/03	3	21.80	8	21.84	21.85	-5	8,980	-0.06%
2024/01/02	10	21.82	4	22.06	21.35	6	8,884	0.07%
2023/12/29	0	0.00	4	21.10	21.10	-4	8,712	-0.05%
2023/12/28	1	21.00	4	21.08	20.90	-3	8,674	-0.03%
2023/12/27	5	21.48	2	21.75	21.35	3	8,633	0.03%
2023/12/26	2	21.25	0	0.00	21.40	2	8,569	0.02%
2023/12/25	2	20.68	4	21.15	20.75	-2	8,512	-0.02%
2023/12/22	5	21.82	9	21.68	21.70	-4	8,419	-0.05%
2023/12/21	10	22.02	11	21.89	22.05	-1	8,244	-0.01%
2023/12/20	1	20.80	10	21.00	21.10	-9	7,851	-0.11%
2023/12/19	0	0.00	1	20.85	20.90	-1	7,959	-0.01%
2023/12/18	33	21.34	51	21.25	21.15	-18	8,042	-0.22%
2023/12/15	10	21.00	4	20.91	20.70	6	8,243	0.07%
2023/12/14	5	20.90	3	20.98	20.75	2	8,290	0.02%
2023/12/13	12	21.90	22	21.99	21.60	-10	8,142	-0.12%
2023/12/12	20	21.80	2	21.68	21.50	18	8,381	0.21%
2023/12/11	9	21.78	0	0.00	21.90	9	8,306	0.11%
2023/12/08	7	21.76	13	21.95	21.75	-6	8,115	-0.07%
2023/12/07	109	22.22	116	22.17	22.15	-7	7,802	-0.09%	大買/大賣/
2023/12/06	9	22.38	24	22.82	22.90	-15	7,432	-0.20%
2023/12/05	101	23.44	74	23.66	23.00	27	6,875	0.39%	大買/
2023/12/04	36	21.56	44	22.04	22.10	-8	5,151	-0.16%
2023/12/01	7	19.54	49	19.32	20.10	-42	4,608	-0.91%
2023/11/30	2	18.75	19	18.58	18.30	-17	4,029	-0.42%
2023/11/29	3	18.23	1	18.20	18.15	2	3,949	0.05%
2023/11/28	4	18.63	14	18.50	18.45	-10	3,888	-0.26%
2023/11/27	45	18.01	3	17.90	17.75	42	3,564	1.18%
2023/11/24	16	17.60	0	0.00	17.40	16	3,480	0.46%
2023/11/22	0	0.00	143	17.42	17.45	-143	3,462	-4.13%	大賣/鉅額交易
2023/11/20	0	0.00	20	17.35	17.40	-20	3,473	-0.58%
2023/11/14	10	16.70	0	0.00	16.65	10	3,616	0.28%
2023/11/09	0	0.00	1	16.55	16.45	-1	3,573	-0.03%
2023/11/06	7	16.15	0	0.00	16.25	7	3,561	0.20%
2023/11/03	13	16.20	0	0.00	16.30	13	3,552	0.37%
2023/10/31	1	16.25	0	0.00	15.90	1	3,523	0.03%
2023/10/30	1	16.20	0	0.00	16.20	1	3,516	0.03%
2023/10/26	10	16.50	0	0.00	16.35	10	3,502	0.29%
2023/10/24	10	16.45	0	0.00	16.50	10	3,518	0.28%
2023/10/23	11	16.35	0	0.00	16.30	11	3,507	0.31%
2023/10/20	1	16.55	1	16.65	16.70	0	3,500	0.00%
2023/10/19	0	0.00	1	17.15	17.15	-1	3,475	-0.03%
2023/10/18	10	16.50	0	0.00	16.45	10	3,383	0.30%
2023/10/17	10	16.35	0	0.00	16.30	10	3,358	0.30%
2023/10/16	4	16.76	0	0.00	16.70	4	3,337	0.12%
2023/10/13	10	17.18	0	0.00	17.10	10	3,311	0.30%
2023/10/12	2	17.18	9	17.24	17.45	-7	3,289	-0.21%
2023/10/06	0	0.00	8	17.80	17.75	-8	3,249	-0.25%
2023/10/04	5	17.00	0	0.00	17.00	5	3,117	0.16%
2023/10/03	3	17.12	0	0.00	17.05	3	3,113	0.10%
2023/10/02	9	17.16	0	0.00	17.20	9	3,099	0.29%
2023/09/28	1	17.60	1	17.65	17.60	0	3,061	0.00%
2023/09/27	44	17.70	0	0.00	17.70	44	3,021	1.46%
2023/09/26	1	17.15	0	0.00	17.25	1	2,978	0.03%
2023/09/25	11	17.72	5	17.60	17.50	6	2,995	0.20%
2023/09/22	24	17.55	16	18.00	17.80	8	2,953	0.27%
2023/09/21	11	18.28	30	18.17	18.20	-19	2,788	-0.68%
2023/09/20	7	18.23	5	18.30	18.25	2	2,606	0.08%
2023/09/19	13	17.58	1	17.55	17.40	12	2,207	0.54%
2023/09/18	16	17.25	0	0.00	17.15	16	2,067	0.77%
2023/09/15	133	17.19	5	17.25	17.25	128	1,984	6.45%	大買/鉅額交易
2023/09/13	0	0.00	0.1	15.45	15.45	-0.1	1,465	-0.01%
2023/09/06	0	0.00	35	15.63	15.55	-35	1,420	-2.46%
2023/08/30	20	15.53	0	0.00	15.40	20	1,423	1.40%
2023/08/25	0.2	15.35	0	0.00	15.30	0.2	1,401	0.01%
2023/08/21	1	16.20	0	0.00	16.30	1	1,332	0.08%
2023/08/18	22	16.91	4	16.98	16.85	18	1,276	1.41%
2023/08/17	25	15.41	25	15.79	15.75	0	1,127	0.00%
2023/08/15	15	15.45	0	0.00	15.40	15	1,132	1.32%
2023/08/10	0	0.00	2	16.08	16.00	-2	1,133	-0.18%
2023/08/09	2	16.35	0	0.00	16.25	2	1,125	0.18%
2023/07/31	0	0.00	20	16.60	16.45	-20	1,168	-1.71%
2023/07/28	2	16.90	0	16.90	16.75	2	1,160	0.17%
2023/07/26	15	16.10	0	0.00	16.05	15	1,137	1.32%
2023/07/25	1	15.80	0	0.00	16.00	1	1,161	0.09%
2023/07/24	0	0.00	15	16.05	15.85	-15	1,160	-1.29%
2023/07/21	27	16.25	0	0.00	16.35	27	1,164	2.32%
2023/07/14	13	16.44	0	0.00	16.35	13	1,244	1.04%
2023/07/13	0	0.00	1	16.55	16.20	-1	1,259	-0.08%
2023/07/11	0	0.00	9	17.25	17.20	-9	1,252	-0.72%
2023/07/05	1	18.05	0	0.00	17.90	1	1,318	0.08%
2023/07/04	0	0.00	1	18.30	18.20	-1	1,366	-0.07%
2023/07/03	10	18.24	3	18.15	18.10	7	1,364	0.51%
2023/06/29	0	0.00	6	17.40	17.40	-6	1,328	-0.45%
2023/06/27	0	0.00	2	17.80	17.60	-2	1,382	-0.14%
2023/06/14	0	17.95	0	0.00	17.95	0	1,693	0.00%
2023/06/13	2	17.80	2	17.70	17.70	0	1,788	0.00%
2023/06/12	1	17.90	0	0.00	17.80	1	1,911	0.05%
2023/06/09	2	18.15	0	0.00	18.10	2	2,007	0.10%
2023/06/06	0	0.00	2	17.85	17.80	-2	2,729	-0.07%
2023/06/05	8	17.84	0	0.00	17.80	8	2,829	0.28%
2023/05/30	2	17.60	0	0.00	17.65	2	3,974	0.05%
2023/05/29	0	0.00	20	17.80	17.80	-20	4,304	-0.46%
2023/05/26	21	17.78	26	17.77	17.75	-5	4,777	-0.10%
2023/05/25	28	18.02	10	18.03	17.95	18	4,944	0.36%
2023/05/24	0	0.00	1	18.40	18.30	-1	4,978	-0.02%
2023/05/23	2	18.45	0	0.00	18.40	2	5,015	0.04%
2023/05/22	5	18.30	1	18.15	18.55	4	5,020	0.08%
2023/05/19	10	18.08	0	0.00	18.15	10	5,007	0.20%
2023/05/11	1	18.20	0	0.00	18.20	1	5,064	0.02%
2023/05/10	2	18.65	0	18.70	18.70	2	5,063	0.04%
2023/05/09	22	18.34	0	0.00	18.20	22	5,053	0.44%
2023/05/05	6	18.98	0	0.00	18.85	6	5,083	0.12%
2023/05/04	0	0.00	0	18.85	18.70	0	5,101	0.00%
2023/05/03	0	0.00	0	18.70	18.70	0	5,116	0.00%
2023/04/28	0	0.00	1	18.90	18.90	-1	5,114	-0.02%
2023/04/25	0	0.00	12	18.65	18.30	-12	5,092	-0.24%
2023/04/24	12	18.74	14	18.75	18.75	-2	5,089	-0.04%
2023/04/21	16	19.07	16	19.30	18.85	0	5,099	0.00%
2023/04/20	12	19.40	0	0.00	19.40	12	5,081	0.24%
2023/04/19	1	19.60	0	0.00	19.50	1	5,073	0.02%
2023/04/18	1	19.80	0	20.00	19.80	1	5,073	0.02%
2023/04/17	0	0.00	20	20.15	20.15	-20	5,062	-0.40%
2023/04/14	0	0.00	49	20.00	20.00	-49	5,076	-0.97%
2023/04/13	6	19.97	5	19.95	19.85	1	5,060	0.02%
2023/04/12	0	0.00	4	19.90	19.95	-4	5,070	-0.08%
2023/04/11	4	20.10	0	0.00	20.10	4	5,081	0.08%
2023/04/10	3	20.28	1	20.30	20.15	2	5,098	0.04%
2023/04/06	0	0.00	7	20.10	20.10	-7	5,278	-0.13%
2023/03/31	10	19.55	0	0.00	19.50	10	5,464	0.18%
2023/03/30	9	19.53	1	19.70	19.50	8	6,136	0.13%
2023/03/29	44	20.84	16	20.91	20.80	28	6,237	0.45%
2023/03/28	19	20.96	2	21.13	20.90	17	6,335	0.27%
2023/03/27	0	0.00	2	21.23	21.15	-2	6,375	-0.03%
2023/03/24	3	20.88	2	20.93	20.95	1	6,459	0.02%
2023/03/23	5	21.11	1	20.90	20.90	4	6,468	0.06%
2023/03/20	0	0.00	21	21.60	21.55	-21	6,354	-0.33%
2023/03/17	3	21.60	2	21.70	21.60	1	6,332	0.02%
2023/03/16	3	21.45	4	21.49	21.35	-1	6,262	-0.02%
2023/03/15	1	22.05	5	21.90	21.50	-4	6,172	-0.06%
2023/03/14	11	21.27	8	21.31	21.75	3	6,067	0.05%
2023/03/13	9	21.45	13	21.66	21.70	-4	5,981	-0.07%
2023/03/10	3	22.62	8	22.20	22.10	-5	5,862	-0.09%
2023/03/09	20	21.95	23	22.00	22.05	-3	5,560	-0.05%
2023/03/08	5	21.67	9	21.63	21.70	-4	5,363	-0.07%
2023/03/07	10	21.53	6	21.67	21.75	4	5,284	0.08%
2023/03/06	8	21.72	4	21.65	21.65	4	5,180	0.08%
2023/03/03	24	21.00	30	20.90	21.05	-6	4,936	-0.12%
2023/03/02	17	20.66	20	20.64	20.80	-3	4,655	-0.06%
2023/03/01	6	19.80	2	19.95	20.20	4	4,290	0.09%
2023/02/24	27	19.80	30	19.80	19.75	-3	3,972	-0.08%
2023/02/23	17	18.98	0	0.00	18.80	17	3,507	0.48%
2023/02/17	2	17.45	0	0.00	17.50	2	3,416	0.06%
2023/02/16	0	0.00	0	17.65	17.50	0	3,481	0.00%
2023/02/10	0	0.00	0	18.35	17.85	0	3,797	0.00%
2023/02/08	0	18.15	2	18.10	18.15	-2	3,888	-0.05%
2023/02/03	0	0.00	0.1	18.60	18.30	-0.1	3,914	0.00%
2023/02/02	2	18.40	0	0.00	18.40	2	3,892	0.05%
2023/01/30	1	18.00	1.1	18.05	18.05	-0.1	3,881	0.00%
2023/01/17	1	17.85	0	0.00	17.90	1	3,880	0.03%
2023/01/16	2	17.65	0	0.00	17.60	2	3,896	0.05%
2023/01/13	1	17.80	1	17.85	17.75	0	3,905	0.00%
2023/01/12	1.1	17.96	0	0.00	17.85	1.1	3,916	0.03%
2022/12/27	22	19.55	22	19.35	19.00	0	4,072	0.00%
2022/12/23	0	0.00	11.2	20.29	20.10	-11.2	3,879	-0.29%
2022/12/22	13	20.04	43	20.13	20.00	-30	3,675	-0.82%
2022/12/21	0	0.00	1	18.70	18.85	-1	3,074	-0.03%
2022/12/20	1	18.45	1	18.15	18.05	0	2,964	0.00%
2022/12/19	40	17.85	0	0.00	17.95	40	2,892	1.38%
2022/12/16	30	18.30	31	18.40	18.20	-1	2,863	-0.03%
2022/12/15	0	0.00	2	18.10	17.95	-2	2,802	-0.07%
2022/12/14	2	17.55	0	0.00	17.50	2	2,853	0.07%
2022/12/01	10	18.55	46	18.69	18.45	-36	3,063	-1.17%
2022/11/29	0	0.00	1	18.30	18.30	-1	3,174	-0.03%
2022/11/28	1	18.00	0	0.00	18.10	1	3,176	0.03%
2022/11/25	0	0.00	20	18.35	18.10	-20	3,175	-0.63%
2022/11/24	0	0.00	109	18.11	18.05	-109	3,130	-3.48%	大賣/鉅額交易
2022/11/23	0	0.00	76	18.02	18.10	-76	3,101	-2.45%
2022/11/22	1	17.65	2	17.73	17.65	-1	3,085	-0.03%
2022/11/21	0	0.00	26	17.66	17.65	-26	3,089	-0.84%
2022/11/18	20	17.80	2	18.15	17.60	18	3,090	0.58%
2022/11/17	20	17.98	3	18.13	17.95	17	3,078	0.55%
2022/11/16	0	0.00	7	18.25	17.90	-7	3,076	-0.23%
2022/11/15	1	17.75	1	17.85	17.85	0	3,021	0.00%
2022/11/11	0	0.00	13	17.55	17.35	-13	3,064	-0.42%
2022/11/10	3	17.65	0	0.00	17.40	3	3,050	0.10%
2022/11/09	10	17.25	10	17.50	17.60	0	3,042	0.00%
2022/11/08	23	17.38	11	17.43	17.50	12	3,046	0.39%
2022/11/07	0	0.00	1	16.50	16.50	-1	2,935	-0.03%
2022/11/04	2	14.88	0	0.00	15.00	2	2,991	0.07%
2022/11/02	0	0.00	1	14.85	14.80	-1	3,047	-0.03%
2022/10/28	1	14.70	0	0.00	14.55	1	3,067	0.03%
2022/10/27	10	14.75	11	14.90	14.95	-1	3,075	-0.03%
2022/10/21	1	14.65	0	0.00	14.60	1	3,129	0.03%
2022/10/20	6	14.75	0	0.00	15.00	6	3,141	0.19%
2022/10/19	0	0.00	2	15.65	15.50	-2	3,139	-0.06%
2022/10/18	2	15.45	0	0.00	15.45	2	3,149	0.06%
2022/10/17	2	14.70	1	14.90	15.15	1	3,188	0.03%
2022/10/14	0	0.00	1	15.45	15.50	-1	3,336	-0.03%
2022/10/13	23	15.49	0	0.00	14.55	23	3,363	0.68%
2022/10/12	1	16.05	0	0.00	16.10	1	3,388	0.03%
2022/10/11	3	16.67	1	16.90	16.50	2	3,391	0.06%
2022/10/07	2	17.35	2	17.50	17.60	0	3,382	0.00%
2022/10/05	0	0.00	1	17.30	16.90	-1	3,360	-0.03%
2022/10/04	2	16.40	2	16.78	17.05	0	3,341	0.00%
2022/10/03	0	0.00	1	16.05	16.05	-1	3,326	-0.03%
2022/09/30	4	15.09	33	15.22	15.65	-29	3,322	-0.87%
2022/09/29	2	15.68	0	0.00	15.60	2	3,303	0.06%
2022/09/28	23	16.16	0	0.00	15.90	23	3,291	0.70%
2022/09/27	5	17.51	2	17.50	17.60	3	3,261	0.09%
2022/09/26	12	17.92	4	17.95	17.55	8	3,292	0.24%
2022/09/23	5	18.41	1	18.55	18.40	4	3,303	0.12%
2022/09/22	5	18.49	1	18.50	18.40	4	3,301	0.12%
2022/09/21	27	18.72	20.6	18.62	18.50	6.5	3,271	0.20%
2022/09/20	20	18.18	0	0.00	18.05	20	3,239	0.62%
2022/09/19	64	18.30	24	18.25	18.05	40	3,312	1.21%
2022/09/16	22	18.62	0	0.00	18.95	22	3,334	0.66%
2022/09/15	9	18.79	2	19.03	18.65	7	3,356	0.21%
2022/09/14	19	18.00	0	0.00	18.35	19	3,301	0.58%
2022/09/13	2	18.25	0	0.00	18.20	2	3,287	0.06%
2022/09/12	14.1	18.47	4	18.54	18.30	10.1	3,354	0.30%
2022/09/08	11	18.10	0	0.00	18.15	11	3,353	0.33%
2022/09/06	2	18.33	1	18.35	18.25	1	3,390	0.03%
2022/09/01	0	0.00	3	19.50	19.30	-3	3,260	-0.09%
2022/08/31	0.1	19.80	0	0.00	19.80	0.1	3,341	0.00%
2022/08/30	10	19.80	0	0.00	19.75	10	3,418	0.29%
2022/08/26	0.2	20.30	0	0.00	20.45	0.2	3,665	0.01%
2022/08/24	1	20.50	0	0.00	20.20	1	3,797	0.03%
2022/08/23	0	0.00	28	20.45	20.40	-28	3,882	-0.72%
2022/08/22	20	20.75	21	20.87	20.75	-1	3,942	-0.03%
2022/08/19	10	21.35	90	21.38	21.30	-80	4,037	-1.98%
2022/08/18	94.2	21.70	11	21.71	21.60	83.2	4,197	1.98%
2022/08/17	49	21.39	1	21.30	21.30	48	4,486	1.07%
2022/08/16	12	21.04	0	0.00	21.00	12	5,185	0.23%
2022/08/15	30	20.80	2	20.93	21.40	28	5,704	0.49%
2022/08/11	14	21.27	0	0.00	21.10	14	5,705	0.25%
2022/08/10	13	22.25	1	22.45	22.25	12	5,615	0.21%
2022/08/09	0	0.00	1	21.60	21.70	-1	5,630	-0.02%
2022/08/08	1	21.45	1	21.55	21.45	0	5,819	0.00%
2022/08/05	0	0.00	1	21.00	21.15	-1	5,949	-0.02%
2022/08/04	0	0.00	2	20.30	20.65	-2	6,032	-0.03%
2022/08/03	0	0.00	1	21.10	20.70	-1	6,153	-0.02%
2022/08/02	1	20.85	0	0.00	20.95	1	6,499	0.02%
2022/07/29	0	0.00	1	21.40	21.20	-1	6,887	-0.01%
2022/07/22	1	21.15	1	21.50	21.30	0	7,252	0.00%
2022/07/21	2	21.58	1	21.65	21.45	1	7,275	0.01%
2022/07/20	1	20.65	0	0.00	20.55	1	7,172	0.01%
2022/07/19	0	0.00	2	20.80	20.75	-2	7,213	-0.03%
2022/07/13	2	20.23	0	0.00	19.90	2	8,516	0.02%
2022/07/12	4	19.63	0	0.00	19.50	4	8,568	0.05%
2022/07/08	0	0.00	1	20.15	20.25	-1	8,746	-0.01%
2022/07/04	0	0.00	1	18.85	18.95	-1	8,633	-0.01%
2022/06/22	1	22.00	0	0.00	21.15	1	8,286	0.01%
2022/06/20	0	0.00	2	22.70	21.85	-2	8,209	-0.02%
2022/06/17	1	24.40	1	24.70	24.50	0	8,150	0.00%
2022/06/16	6	25.26	6	24.98	24.70	0	8,116	0.00%
2022/06/15	2	25.95	12	26.12	25.80	-10	8,090	-0.12%
2022/06/14	12	25.70	19	26.00	26.20	-7	8,101	-0.09%
2022/06/13	13	26.35	11	26.41	26.20	2	8,125	0.02%
2022/06/10	10	26.80	0	0.00	27.10	10	8,179	0.12%
2022/06/09	8	27.43	4	27.60	27.25	4	8,272	0.05%
2022/06/08	3	28.38	1	28.35	28.20	2	8,387	0.02%
2022/06/07	2	27.90	2	27.95	27.95	0	8,951	0.00%
2022/06/06	15	28.56	14	28.18	27.85	1	9,080	0.01%
2022/06/02	1	28.25	16	28.10	28.10	-15	8,915	-0.17%
2022/06/01	1	28.00	2	28.20	27.80	-1	8,917	-0.01%
2022/05/31	5	27.75	1	27.65	27.60	4	8,966	0.04%
2022/05/30	2	27.75	0	0.00	27.85	2	8,944	0.02%
2022/05/27	5	27.94	45	27.69	27.95	-40	8,946	-0.45%
2022/05/26	15	28.00	3	27.65	27.55	12	8,873	0.14%
2022/05/25	6	28.17	10	28.55	28.10	-4	8,844	-0.05%
2022/05/24	36	28.67	12	28.63	27.95	24	8,682	0.28%
2022/05/23	22	27.38	17	28.38	29.20	5	8,198	0.06%
2022/05/20	1	27.60	1	27.20	26.55	0	7,780	0.00%
2022/05/18	5	27.20	10	27.10	27.10	-5	8,610	-0.06%
2022/05/16	2	27.30	1	28.15	27.85	1	8,537	0.01%
2022/05/13	1	28.30	1	27.85	27.90	0	8,370	0.00%
2022/05/12	1	27.95	18	26.96	26.40	-17	8,236	-0.21%
2022/05/11	0	0.00	30	27.20	27.60	-30	8,146	-0.37%
2022/05/10	75	28.16	15	28.47	28.30	60	8,051	0.75%
2022/05/09	10	28.10	10	28.80	27.50	0	7,716	0.00%
2022/05/06	10	27.30	17	27.24	27.25	-7	7,472	-0.09%
2022/05/05	0	0.00	0	26.65	26.85	0	7,419	0.00%
2022/05/04	0	0.00	2	27.20	26.65	-2	7,360	-0.03%
2022/05/03	2	26.15	0	0.00	26.25	2	7,223	0.03%
2022/04/29	1	26.95	12	26.95	26.60	-11	7,176	-0.15%
2022/04/28	4	25.55	2	25.40	25.40	2	7,045	0.03%
2022/04/27	0	0.00	3	24.20	25.70	-3	7,001	-0.04%
2022/04/26	3	25.62	25	25.60	25.25	-22	6,929	-0.32%
2022/04/25	7	26.28	0	0.00	26.15	7	6,858	0.10%
2022/04/22	2	27.80	3	27.75	27.90	-1	6,767	-0.01%
2022/04/21	43	27.87	28	28.12	27.50	15	6,514	0.23%
2022/04/20	10	27.66	19	28.12	27.25	-9	6,020	-0.15%
2022/04/18	12	26.00	12	26.15	26.00	0	5,365	0.00%
2022/04/15	0	0.00	5	26.67	26.65	-5	5,301	-0.09%
2022/04/13	0	0.00	6	25.25	25.20	-6	5,070	-0.12%
2022/04/12	6	24.65	0	0.00	24.65	6	5,074	0.12%
2022/04/11	2	25.53	0	0.00	25.00	2	5,079	0.04%
2022/04/07	1	24.80	0	0.00	24.70	1	5,089	0.02%
2022/04/06	0	25.10	0	0.00	25.10	0	5,092	0.00%
2022/03/30	2	25.23	0	0.00	25.30	2	5,144	0.04%
2022/03/25	4	25.23	0	0.00	25.10	4	5,252	0.08%
2022/03/24	5	25.60	0	0.00	25.60	5	5,269	0.09%
2022/03/23	0	0.00	1	26.10	25.75	-1	5,429	-0.02%
2022/03/17	2	26.15	0	0.00	26.25	2	5,616	0.04%
2022/03/16	2	26.23	0	0.00	25.75	2	5,666	0.04%
2022/03/15	16	27.53	0	0.00	26.40	16	5,739	0.28%
2022/03/11	81	27.76	86	27.51	27.75	-5	6,107	-0.08%
2022/03/10	18	28.18	14	28.45	27.45	4	6,342	0.06%
2022/03/09	0	0.00	8	26.68	26.85	-8	6,248	-0.13%
2022/03/08	2	25.10	4	24.75	24.45	-2	6,561	-0.03%
2022/03/07	6	26.79	5	26.80	26.15	1	6,698	0.01%
2022/03/04	16	27.32	22	27.28	26.80	-6	6,676	-0.09%
2022/03/03	12	27.13	2	27.20	26.90	10	6,587	0.15%
2022/03/02	9	26.74	6	27.22	26.65	3	6,562	0.05%
2022/03/01	2	26.80	0	0.00	26.75	2	6,521	0.03%
2022/02/25	7	27.34	12	26.95	26.45	-5	6,516	-0.08%
2022/02/24	2	27.15	13	26.62	25.95	-11	6,378	-0.17%
2022/02/23	1	27.60	1	27.40	26.80	0	6,187	0.00%
2022/02/22	6	25.83	4	25.95	25.55	2	5,976	0.03%
2022/02/21	51	28.63	37	28.37	27.10	14	5,867	0.24%
2022/02/18	4	26.18	11	26.93	27.40	-7	5,266	-0.13%
2022/02/15	2	24.98	3	25.03	24.60	-1	5,092	-0.02%
2022/02/10	0	0.00	3	24.87	24.70	-3	5,257	-0.06%
2022/02/09	3	24.48	0	0.00	24.75	3	5,303	0.06%
2022/02/08	2	24.68	3	24.65	24.60	-1	5,335	-0.02%
2022/02/07	2	23.00	4	23.80	24.25	-2	5,404	-0.04%
2022/01/26	3	22.50	0	0.00	22.05	3	5,650	0.05%
2022/01/14	1	23.95	0	0.00	24.10	1	6,426	0.02%
2022/01/12	5	24.45	0	0.00	24.45	5	6,557	0.08%
2022/01/11	0	0.00	1	25.55	25.00	-1	6,619	-0.02%
2022/01/10	2	25.15	0	0.00	25.20	2	6,752	0.03%
2022/01/07	0	0.00	1	25.80	25.40	-1	6,812	-0.01%
2021/12/30	2	26.45	0	0.00	26.50	2	7,486	0.03%
2021/12/27	0.1	26.60	0	0.00	26.55	0.1	7,914	0.00%
2021/12/24	0	0.00	3	26.90	26.85	-3	8,147	-0.04%
2021/12/23	2	27.05	0	0.00	27.05	2	8,444	0.02%
2021/12/22	1	27.40	0	0.00	27.20	1	8,728	0.01%
2021/12/17	2	27.45	2	28.40	27.30	0	9,031	0.00%
2021/12/15	2	27.55	4	27.50	27.45	-2	9,032	-0.02%
2021/12/14	3.1	26.53	2	26.45	26.40	1.1	9,131	0.01%
2021/12/13	0.2	27.67	0	0.00	27.55	0.2	9,190	0.00%
2021/12/10	7	27.65	0	0.00	27.70	7	9,365	0.07%
2021/12/09	4.6	28.21	0	0.00	28.55	4.6	9,744	0.05%
2021/12/08	7.3	30.05	4	28.75	28.70	3.3	10,493	0.03%
2021/12/07	3	28.18	45	28.53	28.60	-42	10,467	-0.40%
2021/12/06	52	28.80	8	28.66	28.05	44	10,500	0.42%
2021/12/03	105	27.96	3	27.73	27.85	102	10,798	0.94%	大買/鉅額交易
2021/12/02	1	27.30	4	26.30	27.70	-3	11,084	-0.03%
2021/12/01	0	0.00	2	25.45	25.20	-2	10,766	-0.02%
2021/11/30	0	0.00	2	25.23	25.15	-2	10,804	-0.02%
2021/11/29	0	0.00	2	24.30	23.95	-2	11,090	-0.02%
2021/11/26	2	24.03	0	0.00	24.00	2	11,341	0.02%
2021/11/25	0	0.00	1	25.10	25.10	-1	11,937	-0.01%
2021/11/24	1	24.65	2	25.15	25.10	-1	12,170	-0.01%
2021/11/23	0	0.00	1	24.85	24.60	-1	12,260	-0.01%
2021/11/18	0	0.00	4	24.65	24.65	-4	14,116	-0.03%
2021/11/17	3	24.43	0	0.00	24.40	3	14,350	0.02%
2021/11/16	0	0.00	3	25.18	25.20	-3	14,757	-0.02%
2021/11/12	1	24.55	0	0.00	24.55	1	15,423	0.01%
2021/11/11	1	25.35	1	25.50	24.15	0	15,475	0.00%
2021/11/10	4	25.13	0	0.00	25.00	4	15,496	0.03%
2021/11/09	6	25.38	6	25.30	25.25	0	15,539	0.00%
2021/11/08	2	25.25	2	25.65	25.60	0	15,507	0.00%
2021/11/04	0	0.00	1	26.10	24.95	-1	15,748	-0.01%
2021/11/03	5	25.28	4	25.35	25.00	1	16,000	0.01%
2021/11/01	0	0.00	1	24.15	23.85	-1	16,160	-0.01%
2021/10/29	1	23.85	0	0.00	24.00	1	16,394	0.01%
2021/10/27	3.1	23.15	0	0.00	23.10	3.1	16,437	0.02%
2021/10/26	1	24.00	5	24.05	24.15	-4	16,674	-0.02%
2021/10/25	0	0.00	1	24.50	24.55	-1	17,640	-0.01%
2021/10/22	4	24.19	18	24.02	23.90	-14	18,384	-0.08%
2021/10/21	3	25.40	0	0.00	25.10	3	18,581	0.02%
2021/10/19	2	25.55	2	25.50	25.30	0	19,323	0.00%
2021/10/18	2	25.10	0	0.00	25.60	2	19,533	0.01%
2021/10/15	2	27.00	0	0.00	26.60	2	19,614	0.01%
2021/10/13	1	27.05	4	27.53	26.90	-3	19,826	-0.02%
2021/10/12	35	27.21	29	28.00	27.15	6	20,621	0.03%
2021/10/08	4	28.99	5	29.12	29.05	-1	21,043	0.00%
2021/10/07	15	29.00	6	28.93	28.75	9	21,240	0.04%
2021/10/06	1	26.75	0	0.00	26.85	1	21,310	0.00%
2021/10/05	1	26.30	3	27.75	28.05	-2	21,796	-0.01%
2021/10/04	4	27.35	4	27.86	27.40	0	22,851	0.00%
2021/10/01	6	30.65	0	0.00	29.45	6	23,762	0.03%
2021/09/30	6	32.58	7	32.76	32.30	-1	23,665	0.00%
2021/09/29	1	31.45	1	31.00	30.70	0	23,390	0.00%
2021/09/27	1	31.95	0	0.00	32.15	1	23,091	0.00%
2021/09/24	2	31.93	2	32.00	31.80	0	23,066	0.00%
2021/09/23	2	31.35	0	0.00	31.25	2	22,904	0.01%
2021/09/22	2	31.00	4	31.15	30.80	-2	22,879	-0.01%
2021/09/17	3	31.72	5	31.91	31.90	-2	22,903	-0.01%
2021/09/16	9	32.31	8	31.65	31.55	1	22,926	0.00%
2021/09/15	4	33.18	5	32.86	32.90	-1	23,064	0.00%
2021/09/14	8	33.93	11	34.86	33.25	-3	22,983	-0.01%
2021/09/13	11	34.68	31	34.46	34.00	-20	22,752	-0.09%
2021/09/10	21	33.10	7	33.01	32.90	14	21,908	0.06%
2021/09/09	1	32.55	0	0.00	33.20	1	21,731	0.00%
2021/09/08	10	32.16	12	32.46	33.50	-2	23,027	-0.01%
2021/09/07	1	32.60	29	33.33	33.00	-28	23,003	-0.12%
2021/09/06	1	31.60	1	32.20	30.45	0	23,214	0.00%
2021/09/03	2	32.25	2	32.38	32.50	0	24,103	0.00%
2021/09/02	5	32.93	2	33.35	32.35	3	24,588	0.01%
2021/09/01	7	32.31	6	32.10	32.15	1	25,642	0.00%
2021/08/31	19	33.92	3	33.77	33.70	16	25,473	0.06%
2021/08/30	3	33.45	2	33.50	32.25	1	24,929	0.00%
2021/08/27	1	32.00	2	32.35	31.60	-1	24,753	0.00%
2021/08/26	8	33.17	1	32.90	32.90	7	24,819	0.03%
2021/08/25	7	33.04	4	33.00	33.00	3	24,933	0.01%
2021/08/24	22	34.58	12	34.20	33.05	10	24,684	0.04%
2021/08/23	3	32.10	8	33.05	33.05	-5	23,856	-0.02%
2021/08/20	10	28.60	21	28.86	30.05	-11	23,897	-0.05%
2021/08/19	13	28.87	16	29.06	27.35	-3	23,541	-0.01%
2021/08/18	23	26.36	30	25.84	27.85	-7	23,196	-0.03%
2021/08/17	1	25.35	0	0.00	25.35	1	23,060	0.00%
2021/08/16	0	0.00	2	27.50	26.50	-2	23,221	-0.01%
2021/08/12	1	29.40	0	0.00	29.20	1	23,335	0.00%
2021/08/11	1	28.80	3	29.27	28.90	-2	23,456	-0.01%
2021/08/10	2	30.23	12	31.01	29.85	-10	23,446	-0.04%
2021/08/09	27	30.98	5	31.13	30.15	22	23,309	0.09%
2021/08/06	8	30.03	15	30.86	29.45	-7	23,042	-0.03%
2021/08/05	23	29.74	1.9	29.39	28.95	21.1	22,776	0.09%
2021/08/04	5	28.91	5	28.99	28.90	0	22,761	0.00%
2021/08/03	3	30.13	0	0.00	30.05	3	23,116	0.01%
2021/08/02	0	0.00	3	31.07	30.50	-3	23,529	-0.01%
2021/07/30	7	31.31	6	32.30	31.00	1	23,436	0.00%
2021/07/29	14	32.76	5.3	32.23	32.45	8.7	23,153	0.04%
2021/07/28	2	30.58	12	31.15	31.35	-10	22,183	-0.05%
2021/07/27	3.3	30.00	0	0.00	28.50	3.3	21,414	0.02%
2021/07/26	8	30.96	2	31.90	30.25	6	21,253	0.03%
2021/07/23	9	30.72	20	31.72	31.90	-11	20,960	-0.05%
2021/07/22	20	28.75	18	28.82	29.00	2	20,555	0.01%
2021/07/21	10	31.28	16	32.72	29.80	-6	20,412	-0.03%
2021/07/20	12	32.33	2.8	32.04	32.05	9.2	20,319	0.05%
2021/07/19	0	0.00	6	33.95	33.80	-6	20,362	-0.03%
2021/07/16	70	36.15	10	35.71	34.80	60	20,887	0.29%
2021/07/15	5	34.70	56	35.14	35.25	-51	20,726	-0.25%
2021/07/14	21	33.22	166	32.21	32.05	-145	21,201	-0.68%	大賣/鉅額交易
2021/07/13	12	37.31	17	37.24	35.60	-5	21,217	-0.02%
2021/07/12	24	41.44	38	41.99	39.55	-14	21,293	-0.07%
2021/07/09	59	42.48	38	42.57	40.00	21	20,811	0.10%
2021/07/08	9	39.47	8	40.14	41.35	1	19,922	0.01%
2021/07/07	0	0.00	6	38.18	37.60	-6	19,305	-0.03%
2021/07/05	0	0.00	1	32.75	33.30	-1	19,297	-0.01%
2021/07/02	5	36.10	0	0.00	35.40	5	19,326	0.03%
2021/07/01	1	37.80	2	37.90	37.85	-1	19,436	-0.01%
2021/06/30	0	0.00	1	36.00	36.40	-1	19,444	-0.01%
2021/06/29	2	37.05	4	37.04	35.00	-2	19,439	-0.01%
2021/06/28	1	36.30	12	36.30	36.30	-11	19,411	-0.06%
2021/06/25	0	0.00	1	33.60	33.00	-1	19,369	-0.01%
2021/06/24	20	34.47	9	35.60	34.55	11	19,282	0.06%
2021/06/23	10	37.17	10	37.15	37.15	0	19,153	0.00%
2021/06/22	10	41.25	1	41.25	41.25	9	19,160	0.05%
2021/06/21	0	0.00	1	37.50	37.50	-1	19,106	-0.01%
2021/06/18	1	33.10	2	33.33	34.10	-1	19,389	-0.01%
2021/06/17	29	30.61	90	29.28	31.00	-61	19,871	-0.31%
2021/06/16	13	27.29	25	28.19	28.20	-12	19,013	-0.06%
2021/06/15	72	25.26	12	25.57	25.65	60	18,641	0.32%
2021/06/11	18	22.59	43	23.01	23.35	-25	17,675	-0.14%
2021/06/09	16	21.71	11	22.20	22.35	5	16,546	0.03%
2021/06/07	2	18.55	1	17.75	18.50	1	15,091	0.01%
2021/06/04	3	19.42	7	19.66	19.05	-4	15,005	-0.03%
2021/06/03	8	20.54	7	20.15	19.95	1	14,947	0.01%
2021/06/02	137	20.51	18	20.35	20.30	119	14,969	0.79%	大買/鉅額交易
2021/06/01	1	18.80	3	19.40	19.70	-2	14,676	-0.01%
2021/05/31	23	19.75	15	19.83	18.45	8	14,507	0.06%
2021/05/28	17	18.46	5	17.80	18.85	12	14,133	0.08%
2021/05/27	2	17.10	11	17.32	17.15	-9	13,891	-0.06%
2021/05/26	10	17.30	0	0.00	17.10	10	13,821	0.07%
2021/05/24	22	17.99	10	18.08	17.15	12	13,648	0.09%
2021/05/19	0	0.00	1	15.85	16.95	-1	13,339	-0.01%
2021/05/18	11	15.91	0	0.00	15.95	11	13,434	0.08%
2021/05/17	12	14.72	11	14.91	14.50	1	13,322	0.01%
2021/05/14	13	17.44	22	17.92	16.10	-9	13,232	-0.07%
2021/05/13	10	18.25	12	17.93	17.85	-2	13,086	-0.02%
2021/05/12	1	20.20	4	19.84	19.80	-3	12,976	-0.02%
2021/05/11	32	23.44	11	22.21	21.95	21	12,889	0.16%
2021/05/10	7	22.99	9	22.21	23.25	-2	12,250	-0.02%
2021/05/07	0	0.00	12	21.15	21.15	-12	11,763	-0.10%
2021/05/06	1	19.00	2	20.10	19.25	-1	11,713	-0.01%
2021/05/05	0	0.00	11	18.07	19.50	-11	11,686	-0.09%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	2	21.20	9	21.90	21.20	-7	11,680	-0.06%
2021/04/29	0	0.00	10.4	20.84	20.80	-10.4	11,594	-0.09%
2021/04/28	12	20.60	2	20.50	20.10	10	11,590	0.09%
2021/04/27	11	21.26	15	21.45	21.60	-4	11,524	-0.03%
2021/04/26	30	21.33	36	21.23	22.00	-6	11,446	-0.05%
2021/04/23	6	20.00	25	20.41	20.00	-19	11,367	-0.17%
2021/04/22	40	21.88	10	22.58	21.65	30	11,256	0.27%
2021/04/21	17	20.34	7	20.36	20.90	10	10,628	0.09%
2021/04/20	39	18.64	7	18.66	19.00	32	9,946	0.32%
2021/04/19	1	16.30	0	0.00	17.30	1	9,070	0.01%
2021/04/16	11	15.33	15	15.40	15.75	-4	8,838	-0.05%
2021/04/15	0	0.00	3	14.55	14.50	-3	8,600	-0.03%
2021/04/14	7	14.69	5	14.90	14.70	2	8,690	0.02%
2021/04/13	29	14.28	28	14.23	14.40	1	8,508	0.01%
2021/04/12	1	13.90	0	0.00	13.90	1	8,109	0.01%
2021/04/07	0	0.00	5	13.85	14.15	-5	8,794	-0.06%
2021/03/30	0	0.00	1	13.60	13.35	-1	9,883	-0.01%
2021/03/29	2	14.03	8	13.85	13.70	-6	9,934	-0.06%
2021/03/26	1	13.60	10	13.80	13.75	-9	10,262	-0.09%
2021/03/25	2	13.60	0	0.00	13.10	2	10,504	0.02%
2021/03/24	2	13.43	42	13.84	13.55	-40	10,669	-0.37%
2021/03/23	20	14.27	0	0.00	14.20	20	10,514	0.19%
2021/03/22	21	15.09	32.7	15.25	15.75	-11.7	10,228	-0.11%
2021/03/19	44	14.62	72	14.82	14.65	-28	9,699	-0.29%
2021/03/18	7	13.50	18	13.51	13.50	-11	9,048	-0.12%
2021/03/16	25	13.32	19	13.07	13.00	6	8,728	0.07%
2021/03/15	23	12.27	31	12.40	12.75	-8	8,641	-0.09%
2021/03/11	0	0.00	1	11.55	11.45	-1	8,519	-0.01%
2021/03/10	0	0.00	1	11.55	11.70	-1	8,482	-0.01%
2021/03/09	2	11.40	0	0.00	11.70	2	8,488	0.02%
2021/03/08	1	12.25	0	0.00	11.60	1	8,463	0.01%
2021/03/05	2	11.90	8	11.71	11.60	-6	8,269	-0.07%
2021/03/02	0	0.00	5	11.90	11.15	-5	8,344	-0.06%
2021/02/25	0	0.00	10	11.85	11.65	-10	8,257	-0.12%
2021/02/24	20	11.93	10	11.85	11.65	10	8,230	0.12%
2021/02/23	3	11.45	24	11.60	11.60	-21	8,123	-0.26%
2021/02/22	10	11.65	0	0.00	11.65	10	8,071	0.12%
2021/02/19	22	11.65	0	0.00	11.45	22	7,984	0.28%
2021/02/18	12	11.55	27	11.59	11.90	-15	7,847	-0.19%
2021/02/04	6	10.35	6	10.50	10.30	0	7,533	0.00%
2021/02/03	1	10.30	0	0.00	10.30	1	7,537	0.01%
2021/02/02	10	10.80	10	10.85	10.60	0	7,534	0.00%
2021/01/28	0	0.00	6	10.85	10.45	-6	7,443	-0.08%
2021/01/26	7	10.65	0	0.00	10.45	7	7,487	0.09%
2021/01/25	0	0.00	4	10.75	10.80	-4	7,463	-0.05%
2021/01/22	2	10.20	0	0.00	10.35	2	7,344	0.03%
2021/01/19	2	10.80	0	0.00	10.55	2	7,286	0.03%
2021/01/15	5	11.24	0	0.00	10.95	5	7,293	0.07%
2021/01/14	33	11.71	30	11.82	11.90	3	7,184	0.04%
2021/01/13	2	11.40	0	0.00	11.25	2	7,071	0.03%
2021/01/12	4	11.58	0	0.00	11.35	4	7,020	0.06%
2021/01/11	5	12.30	3	12.30	12.15	2	6,897	0.03%
2021/01/08	2	11.75	0	0.00	11.75	2	6,696	0.03%
2021/01/07	25	11.50	20	11.48	11.55	5	6,585	0.08%
2021/01/06	0	0.00	22	12.74	12.10	-22	6,394	-0.34%
2021/01/04	10	13.65	25	13.64	13.35	-15	6,143	-0.24%
2020/12/31	22	12.90	27	13.02	13.00	-5	5,767	-0.09%
2020/12/30	30	12.78	10	12.72	12.85	20	5,449	0.37%
2020/12/29	4	13.09	4	13.23	13.30	0	5,219	0.00%
2020/12/25	7	10.84	10	10.80	11.20	-3	4,162	-0.07%
2020/12/23	32	9.78	32	10.00	10.00	0	3,806	0.00%
2020/12/22	11	10.69	2	11.15	9.90	9	3,715	0.24%
2020/12/21	9	10.24	21	10.44	10.55	-12	3,294	-0.36%
2020/12/18	10	9.54	6	9.61	9.61	4	2,919	0.14%
2020/12/14	0	0.00	9	9.14	9.10	-9	2,440	-0.37%
2020/12/11	2	8.68	22	8.74	8.65	-20	2,402	-0.83%
2020/12/10	9	8.90	4	9.08	8.95	5	2,361	0.21%
2020/12/09	9	9.06	11	9.07	9.22	-2	2,294	-0.09%
2020/12/08	3	8.71	7	8.57	8.81	-4	2,102	-0.19%
2020/12/07	2	8.28	2	8.34	8.27	0	1,919	0.00%
2020/12/03	0	0.00	2	8.61	8.41	-2	2,000	-0.10%
2020/12/01	0	0.00	4	8.50	8.45	-4	2,169	-0.18%
2020/11/30	0	0.00	10	8.58	8.50	-10	2,157	-0.46%
2020/11/27	5	8.59	17	8.39	8.34	-12	2,114	-0.57%
2020/11/26	2	8.44	0	0.00	8.45	2	2,110	0.09%
2020/11/25	0	0.00	11	8.17	8.16	-11	2,164	-0.51%
2020/11/24	0	0.00	5	8.09	8.08	-5	2,273	-0.22%
2020/11/13	0	0.00	2	7.93	7.96	-2	2,611	-0.08%
2020/11/10	3	8.19	6	8.19	8.08	-3	2,825	-0.11%
2020/11/04	3	8.17	1	8.14	8.10	2	2,823	0.07%
2020/11/03	1	8.25	0	0.00	8.19	1	2,788	0.04%
2020/10/30	3	8.13	10	8.11	7.91	-7	2,695	-0.26%
2020/10/29	10	8.05	0	0.00	8.04	10	2,677	0.37%
2020/10/27	0	0.00	1	8.01	8.02	-1	2,602	-0.04%
2020/10/26	1	8.26	2	7.96	8.14	-1	2,550	-0.04%
2020/10/23	0	0.00	1	7.79	7.74	-1	2,416	-0.04%
2020/10/22	10	7.69	0	0.00	7.72	10	2,400	0.42%
2020/10/15	1	7.70	0	0.00	7.70	1	2,385	0.04%
2020/10/14	1	7.88	0	0.00	7.79	1	2,366	0.04%
2020/10/13	0	0.00	1	7.84	7.79	-1	2,363	-0.04%
2020/10/12	10	7.78	0	0.00	7.80	10	2,349	0.43%
2020/10/07	0	0.00	1	8.03	8.02	-1	2,322	-0.04%
2020/10/06	8	8.06	0	0.00	7.96	8	2,310	0.35%
2020/10/05	25	7.90	1	7.92	8.03	24	2,280	1.05%
2020/09/29	3	7.76	3	7.87	7.73	0	2,240	0.00%
2020/09/28	2	8.06	3	8.05	7.89	-1	2,235	-0.04%
2020/09/25	2	7.65	0	0.00	7.66	2	2,173	0.09%
2020/09/22	3	7.80	0	0.00	7.80	3	2,116	0.14%
2020/09/16	2	7.92	0	0.00	7.90	2	2,155	0.09%
2020/09/15	5	8.02	0	0.00	8.01	5	2,152	0.23%
2020/09/14	8	8.07	0	0.00	8.07	8	2,161	0.37%
2020/09/11	2	8.12	0	0.00	8.01	2	2,156	0.09%
2020/09/10	0	0.00	1	8.32	8.15	-1	2,104	-0.05%
2020/09/08	5	8.38	3	8.42	8.37	2	2,006	0.10%
2020/09/07	1	8.55	0	0.00	8.55	1	1,935	0.05%
2020/09/01	0	0.00	5	8.25	8.18	-5	1,653	-0.30%
2020/08/28	5	8.00	0	0.00	8.11	5	1,419	0.35%
2020/08/27	2	7.72	0	0.00	7.75	2	1,289	0.16%
2020/08/26	2	7.89	10	7.78	8.06	-8	1,234	-0.65%
2020/08/25	0	0.00	1	7.37	7.45	-1	1,002	-0.10%
2020/08/24	10	7.19	0	0.00	7.19	10	947	1.06%
2020/08/21	1	7.20	0	0.00	7.25	1	937	0.11%
2020/08/20	2	7.30	0	0.00	7.15	2	932	0.21%
2020/08/19	0	0.00	20	7.70	7.54	-20	904	-2.21%
2020/08/18	2	7.65	0	0.00	7.58	2	872	0.23%
2020/08/17	4	7.56	30	7.81	7.82	-26	806	-3.22%
2020/08/14	20	7.10	0	0.00	7.15	20	671	2.98%
2020/06/02	23	6.23	0	0.00	6.23	23	395	5.81%
2020/04/15	0	0.00	0.7	5.67	5.72	-0.7	341	-0.20%
2020/02/10	0	0.00	5	6.30	6.30	-5	185	-2.70%
2020/02/05	0	0.00	12	6.23	6.26	-12	179	-6.69%
2020/02/04	0	0.00	22	6.23	6.23	-22	177	-12.39%
2019/07/24	0	0.00	0.3	8.12	8.18	-0.3	840	-0.04%
2019/07/08	0.3	7.99	0	0.00	7.99	0.3	536	0.06%
2019/06/24	0	0.00	9	7.57	7.55	-9	533	-1.69%
2019/06/21	0	0.00	9	7.65	7.61	-9	539	-1.67%
2019/06/06	0	0.00	14	7.56	7.53	-14	603	-2.32%
2019/06/05	0	0.00	7	7.55	7.57	-7	622	-1.12%
2019/05/09	0	0.00	15	8.12	8.10	-15	695	-2.16%
2019/05/07	0	0.00	2	8.40	8.29	-2	680	-0.29%
2019/05/02	0	0.00	5	8.51	8.70	-5	608	-0.82%
2019/04/03	11	7.82	0	0.00	7.81	11	568	1.94%
2019/03/20	16	8.02	0	0.00	8.02	16	1,084	1.48%
2019/03/18	20	8.12	0	0.00	8.05	20	1,265	1.58%
2019/03/07	0	0.00	1	8.00	8.00	-1	1,783	-0.06%
2019/01/08	10	8.03	0	0.00	8.01	10	1,930	0.52%
2018/12/28	1	8.04	0	0.00	8.03	1	1,971	0.05%
2018/12/21	0	0.00	2	8.66	8.63	-2	1,922	-0.10%
2018/12/19	0	0.00	1	9.20	9.14	-1	1,875	-0.05%
2018/12/18	3	9.30	3.4	9.22	9.17	-0.4	1,861	-0.02%
2018/12/17	0	0.00	7	9.34	9.23	-7	1,828	-0.38%
2018/12/14	8	9.00	13	9.06	9.00	-5	1,689	-0.30%
2018/12/13	28	9.57	10	9.61	9.35	18	1,640	1.10%
2018/12/11	0	0.00	21	9.26	9.13	-21	1,367	-1.54%
2018/12/10	1	9.28	12	9.10	9.12	-11	1,272	-0.86%
2018/12/07	0	0.00	14.4	8.95	9.40	-14.4	1,201	-1.20%
2018/12/06	2	8.67	0	0.00	8.55	2	1,071	0.19%
2018/12/04	1	8.58	0	0.00	8.70	1	930	0.11%
2018/11/05	11	6.77	0	0.00	6.80	11	838	1.31%
2018/10/29	4	6.71	0	0.00	6.72	4	909	0.44%
2018/10/26	6	6.80	0	0.00	6.90	6	965	0.62%
2018/10/23	0	0.00	3	7.36	7.36	-3	991	-0.30%
2018/10/19	3.4	7.60	0	0.00	7.58	3.4	1,104	0.31%
2018/10/12	13	7.01	0	0.00	7.05	13	1,135	1.14%
2018/09/26	0.6	7.32	0	0.00	7.32	0.6	1,188	0.05%
2018/09/18	1	7.33	0	0.00	7.32	1	1,279	0.08%
2018/09/12	5	7.46	0	0.00	7.42	5	1,479	0.34%
2018/09/10	12	7.66	0	0.00	7.33	12	1,992	0.60%
2018/08/31	0	0.00	25	8.35	8.50	-25	2,486	-1.01%
2018/08/14	22	7.35	0	0.00	7.43	22	2,530	0.87%
2018/08/13	5	7.23	0	0.00	7.23	5	2,608	0.19%
2018/08/10	35	7.73	0	0.00	7.58	35	2,628	1.33%
2018/08/09	0.3	7.91	0	0.00	7.89	0.3	2,614	0.01%
2018/08/08	10	8.05	0	0.00	7.89	10	2,613	0.38%
2018/08/07	10.2	8.14	0	0.00	8.14	10.2	2,597	0.39%
2018/08/03	0	0.00	3	7.81	7.83	-3	2,503	-0.12%
2018/08/02	3	7.91	2	7.83	7.83	1	2,517	0.04%
2018/07/31	0	0.00	41	7.63	7.68	-41	2,624	-1.56%
2018/07/27	20	7.84	0	0.00	7.70	20	2,807	0.71%
2018/07/26	21	7.70	0	0.00	7.71	21	2,976	0.71%
2018/07/24	2	7.65	0	0.00	7.70	2	3,169	0.06%
2018/07/23	53	7.60	0	0.00	7.51	53	3,210	1.65%
2018/07/17	0	0.00	3	7.20	7.76	-3	3,073	-0.10%
2018/07/16	1	7.15	0	0.00	7.17	1	3,006	0.03%
2018/07/12	15	7.18	0	0.00	7.18	15	2,997	0.50%
2018/07/10	0	0.00	5	7.10	7.17	-5	2,996	-0.17%
2018/07/09	1	6.90	0	0.00	6.99	1	2,986	0.03%
2018/06/28	0	0.00	1	7.16	7.15	-1	2,939	-0.03%
2018/06/27	1	7.16	0	0.00	7.15	1	2,927	0.03%
2018/06/15	1	8.15	1	8.18	8.06	0	2,811	0.00%
2018/06/14	1	8.30	0	0.00	8.20	1	2,770	0.04%
2018/06/13	3	8.35	0	0.00	8.15	3	2,717	0.11%
2018/06/12	2	8.86	6	9.00	8.73	-4	2,662	-0.15%
2018/06/11	11	8.80	0	0.00	9.03	11	2,546	0.43%
2018/06/08	4	7.95	9	8.23	8.29	-5	2,143	-0.23%
2018/06/07	1	7.77	0	0.00	7.77	1	1,956	0.05%
2018/05/29	0	0.00	4	7.13	7.05	-4	1,573	-0.25%
2018/05/25	0	0.00	10	7.32	7.30	-10	1,559	-0.64%
2018/05/24	0	0.00	1	7.41	7.30	-1	1,554	-0.06%
2018/05/21	0	0.00	2	7.47	7.70	-2	1,519	-0.13%
2018/05/18	1	7.16	0	0.00	7.29	1	1,432	0.07%
2018/05/15	2	7.10	0	0.00	7.11	2	1,440	0.14%
2018/05/14	0	0.00	11	7.42	7.33	-11	1,447	-0.76%
2018/05/11	0	0.00	2	7.83	7.55	-2	1,419	-0.14%
2018/05/10	0	0.00	1	7.81	7.70	-1	1,377	-0.07%
2018/05/09	2	7.85	2	7.85	7.70	0	1,343	0.00%
2018/05/08	4	7.46	0	0.00	7.42	4	1,219	0.33%
2018/05/07	30	7.86	20	7.94	7.70	10	1,183	0.84%
2018/05/04	4	7.75	0	0.00	7.47	4	1,082	0.37%
2018/05/03	10	7.92	10	7.90	7.92	0	986	0.00%
2018/05/02	0	0.00	1	7.90	7.20	-1	805	-0.12%
2018/04/30	1	7.45	0	0.00	7.63	1	658	0.15%
2018/04/27	10	6.94	0	0.00	6.94	10	551	1.81%
2018/03/08	0	0.00	8	6.36	6.29	-8	354	-2.26%
2018/02/12	0	0.00	1	6.14	6.14	-1	333	-0.30%
2018/02/07	8	6.14	0	0.00	5.81	8	345	2.32%