正德 (2641)-光和-嘉義券商分點個股進出

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
18.50
漲跌
▼0.10
漲幅
-0.54%
成交量
1,316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－光和-嘉義券商分點個股進出

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

光和-嘉義券商分點個股進出
光和-嘉義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
2024/12/13	10	18.50	10	18.70	18.50	0	2,626	0.00%
2024/12/09	0	0.00	1	19.25	19.15	-1	2,577	-0.04%
2024/11/26	1	19.70	1	19.75	19.70	0	2,483	0.00%
2024/11/25	10	19.75	0	0.00	19.70	10	2,478	0.40%
2024/11/20	3	20.15	0	0.00	19.85	3	2,447	0.12%
2024/11/19	2	20.15	3	20.08	20.20	-1	2,403	-0.04%
2024/11/18	4	20.25	17	20.09	20.10	-13	2,371	-0.55%
2024/11/14	0.8	20.25	0	0.00	19.90	0.8	2,288	0.03%
2024/11/13	3	20.15	3	20.18	20.00	0	2,248	0.00%
2024/11/12	9	20.01	33	20.39	20.25	-24	2,141	-1.12%
2024/11/11	4	19.56	0	0.00	19.60	4	1,861	0.21%
2024/11/08	0	0.00	5	19.00	19.00	-5	1,797	-0.28%
2024/11/07	10	19.15	5	19.14	19.10	5	1,819	0.27%
2024/10/29	0	0.00	2	18.53	18.55	-2	2,018	-0.10%
2024/10/21	5	18.90	0	0.00	18.95	5	2,137	0.23%
2024/10/09	0	0.00	15	19.10	18.90	-15	2,422	-0.62%
2024/10/07	1	19.45	0	0.00	19.50	1	2,501	0.04%
2024/10/04	10	19.75	5	19.55	19.55	5	2,630	0.19%
2024/09/30	11	20.37	19	20.47	20.50	-8	2,712	-0.29%
2024/09/27	11	20.09	5	20.18	20.25	6	2,775	0.22%
2024/09/26	1	19.30	10	19.80	19.30	-9	2,685	-0.34%
2024/09/25	0	0.00	1	19.70	19.70	-1	2,678	-0.04%
2024/09/24	2	19.43	2	19.60	19.75	0	2,627	0.00%
2024/09/18	0	0.00	1	18.60	18.40	-1	2,713	-0.04%
2024/09/11	2	18.10	2	18.20	18.10	0	2,927	0.00%
2024/09/10	0	0.00	12	18.23	18.00	-12	2,985	-0.40%
2024/08/20	9	18.95	0	0.00	18.85	9	7,389	0.12%
2024/08/08	10	19.00	0	0.00	18.85	10	8,175	0.12%
2024/08/07	1	18.05	0	0.00	19.35	1	8,798	0.01%
2024/07/22	0	0.00	2	19.15	19.10	-2	10,216	-0.02%
2024/07/19	5	19.50	0	0.00	19.50	5	10,162	0.05%
2024/07/16	32	20.45	0	0.00	20.40	32	10,174	0.31%
2024/07/15	10	20.40	4	20.40	20.40	6	10,267	0.06%
2024/07/12	0.8	20.75	0	0.00	20.65	0.8	10,226	0.01%
2024/07/11	1	20.80	0	0.00	20.80	1	10,202	0.01%
2024/07/09	2	21.00	0	0.00	20.70	2	10,215	0.02%
2024/07/08	13	21.51	0	0.00	21.20	13	10,171	0.13%
2024/07/05	23	22.27	0	0.00	22.25	23	10,067	0.23%
2024/07/04	1	22.50	0	0.00	22.40	1	9,997	0.01%
2024/07/03	3	22.90	45	22.59	22.95	-42	9,927	-0.42%
2024/07/02	1	21.60	11	21.95	21.75	-10	9,699	-0.10%
2024/06/27	0	0.00	1	21.35	21.15	-1	9,585	-0.01%
2024/06/26	2	21.60	0	0.00	21.30	2	9,572	0.02%
2024/06/25	2	21.15	0	0.00	21.70	2	9,559	0.02%
2024/06/24	11	21.65	4	21.70	21.70	7	9,517	0.07%
2024/06/21	12	21.83	1	21.75	21.65	11	9,501	0.12%
2024/06/19	1	21.90	1	21.55	21.50	0	9,453	0.00%
2024/06/18	1	21.65	0	0.00	21.60	1	9,423	0.01%
2024/06/17	1	21.90	0	0.00	21.80	1	9,413	0.01%
2024/06/14	20	22.05	0	0.00	22.30	20	9,521	0.21%
2024/06/13	6	22.03	6	21.90	21.90	0	9,472	0.00%
2024/06/12	10	21.85	50	22.04	21.75	-40	9,454	-0.42%
2024/06/11	53	23.68	23	22.97	22.80	30	9,270	0.32%
2024/06/07	21	24.34	21	23.86	23.95	0	8,931	0.00%
2024/06/06	6	23.68	3	23.85	23.80	3	8,787	0.03%
2024/06/05	10	23.60	18	23.90	23.60	-8	8,628	-0.09%
2024/06/04	35	23.03	10	22.95	22.80	25	8,379	0.30%
2024/06/03	17	23.35	10	23.53	23.60	7	8,250	0.08%
2024/05/31	0	0.00	18	24.42	23.55	-18	8,019	-0.22%
2024/05/30	41	23.57	14	23.53	23.40	27	7,437	0.36%
2024/05/29	34	23.68	15	23.34	23.25	19	7,153	0.27%
2024/05/28	25	23.10	83	23.08	23.40	-58	6,660	-0.87%
2024/05/27	25	22.08	70	22.04	22.10	-45	5,913	-0.76%
2024/05/23	10	20.80	0	0.00	20.55	10	5,732	0.17%
2024/05/22	18	20.98	0	0.00	20.95	18	5,743	0.31%
2024/05/20	10	21.30	0	0.00	21.10	10	5,843	0.17%
2024/05/17	11	21.35	0	0.00	21.45	11	5,872	0.19%
2024/05/16	16	21.70	1	21.85	21.90	15	5,806	0.26%
2024/05/15	10	21.50	0	0.00	21.40	10	5,701	0.18%
2024/05/14	31	21.94	12	22.30	21.85	19	5,556	0.34%
2024/05/13	1	22.25	43	22.77	22.05	-42	5,297	-0.79%
2024/05/10	0	0.00	55	21.83	22.05	-55	4,686	-1.17%
2024/05/09	10	20.90	25	21.24	21.10	-15	4,273	-0.35%
2024/05/08	20	21.13	11	21.65	20.65	9	4,112	0.22%
2024/05/07	1	20.75	1	20.60	20.75	0	3,578	0.00%
2024/05/06	5	20.25	0	0.00	20.25	5	3,489	0.14%
2024/05/02	1	20.60	85	20.56	20.45	-84	3,462	-2.43%
2024/04/30	15	20.00	0	0.00	19.95	15	3,371	0.44%
2024/04/29	5	20.25	21	20.56	20.25	-16	3,376	-0.47%
2024/04/26	20	20.35	0	0.00	20.15	20	3,322	0.60%
2024/04/22	31	19.75	5	19.65	19.75	26	3,347	0.78%
2024/04/19	0	0.00	40	20.18	19.90	-40	3,289	-1.22%
2024/04/16	0	0.00	5	20.00	19.45	-5	3,365	-0.15%
2024/04/12	5	19.85	0	0.00	20.10	5	3,549	0.14%
2024/04/10	0	0.00	10	19.65	19.65	-10	4,351	-0.23%
2024/04/03	5	19.05	0	0.00	19.00	5	4,768	0.10%
2024/04/02	10	19.35	0	0.00	19.20	10	4,798	0.21%
2024/04/01	5	19.55	0	0.00	19.60	5	4,863	0.10%
2024/03/29	10	19.65	0	0.00	19.65	10	4,960	0.20%
2024/03/26	20	20.15	0	0.00	19.85	20	5,781	0.35%
2024/03/25	10	20.55	0	0.00	20.45	10	5,801	0.17%
2024/03/22	10	20.45	0	0.00	20.65	10	5,877	0.17%
2024/03/21	10	20.65	0	0.00	20.70	10	6,049	0.17%
2024/03/20	5	20.80	0	0.00	20.75	5	6,123	0.08%
2024/03/19	0	0.00	5	21.10	21.05	-5	6,302	-0.08%
2024/03/18	0	0.00	1	19.55	20.15	-1	6,298	-0.02%
2024/03/15	10	20.00	0	0.00	19.70	10	6,486	0.15%
2024/03/13	20	20.58	10	20.30	20.30	10	6,903	0.14%
2024/03/12	0	0.00	3	20.75	20.80	-3	7,241	-0.04%
2024/03/08	0	0.00	1	20.20	20.10	-1	9,505	-0.01%
2024/03/07	23	20.64	0	0.00	20.35	23	9,975	0.23%
2024/03/05	0	0.00	5	21.20	21.20	-5	10,546	-0.05%
2024/03/01	10	20.65	0	0.00	20.80	10	10,817	0.09%
2024/02/29	5	20.90	39	21.00	20.85	-34	10,876	-0.31%
2024/02/27	11	20.30	1	20.30	20.30	10	10,804	0.09%
2024/02/26	0	0.00	2	20.73	20.70	-2	10,769	-0.02%
2024/02/23	15	20.40	0	0.00	20.40	15	10,741	0.14%
2024/02/22	10	20.40	1	20.55	20.60	9	10,716	0.08%
2024/02/21	0	0.00	1	20.70	20.65	-1	10,666	-0.01%
2024/02/20	2	20.35	0	0.00	20.20	2	10,585	0.02%
2024/02/15	0	0.00	2	19.15	19.30	-2	10,507	-0.02%
2024/02/02	10	19.20	0	0.00	19.10	10	10,479	0.10%
2024/01/31	5	19.20	0	0.00	19.25	5	10,442	0.05%
2024/01/30	10	19.65	0	0.00	19.60	10	10,407	0.10%
2024/01/26	10	20.00	0	0.00	19.90	10	10,367	0.10%
2024/01/22	0	0.00	4	20.25	20.65	-4	10,280	-0.04%
2024/01/19	0	0.00	3	20.50	20.55	-3	10,243	-0.03%
2024/01/17	0	0.00	1	19.90	20.05	-1	10,185	-0.01%
2024/01/12	6	20.56	1	20.50	20.50	5	10,090	0.05%
2024/01/10	0	0.00	1	20.40	20.20	-1	10,106	-0.01%
2024/01/09	2	21.10	1	20.85	20.90	1	9,992	0.01%
2024/01/08	10	21.90	0	0.00	21.90	10	9,864	0.10%
2024/01/05	17	21.91	2	22.35	22.35	15	9,784	0.15%
2024/01/04	6	22.33	53	22.50	22.10	-47	9,533	-0.49%
2024/01/03	2	22.00	32.4	21.89	21.85	-30.4	8,980	-0.34%
2024/01/02	6	21.50	0	0.00	21.35	6	8,884	0.07%
2023/12/29	0.4	21.10	0	0.00	21.10	0.4	8,712	0.00%
2023/12/28	10	21.20	0	0.00	20.90	10	8,674	0.12%
2023/12/27	0	0.00	10	21.30	21.35	-10	8,633	-0.12%
2023/12/26	3	21.15	2	21.40	21.40	1	8,569	0.01%
2023/12/25	25	21.28	7	20.76	20.75	18	8,512	0.21%
2023/12/22	32	21.68	22	22.07	21.70	10	8,419	0.12%
2023/12/21	7	22.24	30	22.20	22.05	-23	8,244	-0.28%
2023/12/20	0	0.00	2	20.80	21.10	-2	7,851	-0.03%
2023/12/19	2	20.90	2	20.70	20.90	0	7,959	0.00%
2023/12/18	4	21.05	2	21.05	21.15	2	8,042	0.02%
2023/12/15	20	20.90	1	20.90	20.70	19	8,243	0.23%
2023/12/14	33	21.17	6	21.02	20.75	27	8,290	0.33%
2023/12/13	0	0.00	200	21.88	21.60	-200	8,142	-2.46%	大賣/鉅額交易
2023/12/12	12	21.66	0	0.00	21.50	12	8,381	0.14%
2023/12/11	5	21.79	2	21.95	21.90	3	8,306	0.04%
2023/12/08	36	21.80	1	21.80	21.75	35	8,115	0.43%
2023/12/07	2	22.25	22	22.23	22.15	-20	7,802	-0.26%
2023/12/06	9	23.10	17.1	22.91	22.90	-8.1	7,432	-0.11%
2023/12/05	245.1	23.68	18.2	23.46	23.00	226.9	6,875	3.30%	大買/鉅額交易
2023/12/04	2	21.70	11	21.92	22.10	-9	5,151	-0.17%
2023/12/01	7.2	19.94	13.3	18.86	20.10	-6.1	4,608	-0.13%
2023/11/30	1	18.40	9	18.48	18.30	-8	4,029	-0.20%
2023/11/29	1	18.25	0	0.00	18.15	1	3,949	0.03%
2023/11/28	6.2	18.60	42	18.39	18.45	-35.8	3,888	-0.92%
2023/11/27	3	18.25	0	0.00	17.75	3	3,564	0.08%
2023/11/24	10	17.50	31	17.59	17.40	-21	3,480	-0.60%
2023/11/16	0	0.00	1	17.20	17.30	-1	3,469	-0.03%
2023/11/09	0	0.00	1	16.45	16.45	-1	3,573	-0.03%
2023/11/06	20	16.15	0	0.00	16.25	20	3,561	0.56%
2023/11/03	0	0.00	2	16.30	16.30	-2	3,552	-0.06%
2023/11/02	0	0.00	1	16.00	16.00	-1	3,537	-0.03%
2023/11/01	0	0.00	5	15.80	15.80	-5	3,537	-0.14%
2023/10/26	2	16.35	0	0.00	16.35	2	3,502	0.06%
2023/10/24	3	16.45	0	0.00	16.50	3	3,518	0.09%
2023/10/20	2	16.65	0	0.00	16.70	2	3,500	0.06%
2023/10/19	9	17.12	3	16.87	17.15	6	3,475	0.17%
2023/10/16	20	16.80	0	0.00	16.70	20	3,337	0.60%
2023/10/13	20	17.15	1	17.25	17.10	19	3,311	0.57%
2023/10/06	0	0.00	40	17.83	17.75	-40	3,249	-1.23%
2023/10/04	0	0.00	0.1	17.05	17.00	-0.1	3,117	0.00%
2023/10/03	1	17.05	0	0.00	17.05	1	3,113	0.03%
2023/10/02	40	17.18	0	0.00	17.20	40	3,099	1.29%
2023/09/28	0	0.00	0	17.80	17.60	0	3,061	0.00%
2023/09/27	1.1	18.06	0	0.00	17.70	1.1	3,021	0.04%
2023/09/26	0	0.00	1	17.25	17.25	-1	2,978	-0.03%
2023/09/25	1	17.45	0	0.00	17.50	1	2,995	0.03%
2023/09/22	11	17.64	1	17.80	17.80	10	2,953	0.34%
2023/09/21	0	0.00	58	18.34	18.20	-58	2,788	-2.08%
2023/09/20	20	18.31	21	18.63	18.25	-1	2,606	-0.04%
2023/09/18	2	17.25	2	17.10	17.15	0	2,067	0.00%
2023/09/15	7	17.33	39	17.24	17.25	-32	1,984	-1.61%
2023/09/14	10	16.15	0	0.00	16.25	10	1,588	0.63%
2023/09/11	0	0.00	9	15.30	15.25	-9	1,486	-0.61%
2023/09/08	0	15.60	2	15.50	15.40	-2	1,492	-0.13%
2023/09/07	0	0.00	1.6	15.40	15.35	-1.6	1,479	-0.11%
2023/08/29	0	0.00	0.5	15.30	15.40	-0.5	1,416	-0.04%
2023/08/24	0	0.00	0	15.90	15.35	0	1,392	0.00%
2023/08/23	1	15.70	0	0.00	15.70	1	1,366	0.07%
2023/08/21	2	16.40	1	16.30	16.30	1	1,332	0.08%
2023/07/26	0	0.00	1	16.05	16.05	-1	1,137	-0.09%
2023/07/25	0	0.00	3	15.95	16.00	-3	1,161	-0.26%
2023/07/13	0	0.00	7	16.33	16.20	-7	1,259	-0.56%
2023/07/12	10	16.80	0	0.00	16.80	10	1,253	0.80%
2023/07/10	10	17.45	0	0.00	17.40	10	1,261	0.79%
2023/07/05	20	18.00	0	0.00	17.90	20	1,318	1.52%
2023/07/04	0	0.00	40	18.35	18.20	-40	1,366	-2.93%
2023/07/03	0	0.00	1	18.05	18.10	-1	1,364	-0.07%
2023/06/29	10	17.40	0	0.00	17.40	10	1,328	0.75%
2023/06/19	7	17.75	0	0.00	17.80	7	1,564	0.45%
2023/06/16	0	0.00	1	18.15	18.00	-1	1,602	-0.06%
2023/06/15	1	18.00	0	0.00	17.95	1	1,623	0.06%
2023/06/13	15	17.70	0	0.00	17.70	15	1,788	0.84%
2023/06/06	0	0.00	2	17.90	17.80	-2	2,729	-0.07%
2023/05/30	20	17.70	0	0.00	17.65	20	3,974	0.50%
2023/05/25	12	17.95	1	18.15	17.95	11	4,944	0.22%
2023/05/19	6	18.05	0	0.00	18.15	6	5,007	0.12%
2023/05/16	3	18.20	0	0.00	18.20	3	5,019	0.06%
2023/05/09	10	18.40	0	0.00	18.20	10	5,053	0.20%
2023/05/03	0	0.00	7	18.69	18.70	-7	5,116	-0.14%
2023/05/02	2	18.75	0	0.00	18.95	2	5,119	0.04%
2023/04/28	10	18.90	0	0.00	18.90	10	5,114	0.20%
2023/04/27	0	0.00	5	18.25	18.25	-5	5,098	-0.10%
2023/04/25	10	18.60	0	0.00	18.30	10	5,092	0.20%
2023/04/17	0	0.00	2	20.15	20.15	-2	5,062	-0.04%
2023/04/14	0	0.00	1	20.05	20.00	-1	5,076	-0.02%
2023/04/13	0	0.00	6	20.00	19.85	-6	5,060	-0.12%
2023/04/12	0	0.00	6.2	20.00	19.95	-6.2	5,070	-0.12%
2023/04/11	0	0.00	6	20.10	20.10	-6	5,081	-0.12%
2023/04/10	6	20.60	0	0.00	20.15	6	5,098	0.12%
2023/04/07	11	20.40	0	0.00	20.40	11	5,159	0.21%
2023/04/06	6	20.10	2	20.10	20.10	4	5,278	0.08%
2023/03/30	2	19.50	0	0.00	19.50	2	6,136	0.03%
2023/03/24	0.2	20.95	1	20.90	20.95	-0.8	6,459	-0.01%
2023/03/23	6	21.10	3.4	21.10	20.90	2.7	6,468	0.04%
2023/03/21	0	0.00	5	21.65	21.55	-5	6,383	-0.08%
2023/03/20	3	21.65	0	0.00	21.55	3	6,354	0.05%
2023/03/17	13.1	21.67	0	0.00	21.60	13.1	6,332	0.21%
2023/03/16	6.3	21.63	20	21.35	21.35	-13.8	6,262	-0.22%
2023/03/15	1	21.50	3	22.10	21.50	-2	6,172	-0.03%
2023/03/14	0	0.00	1	21.40	21.75	-1	6,067	-0.02%
2023/03/13	3	21.30	2	21.30	21.70	1	5,981	0.02%
2023/03/10	111	22.32	7	22.17	22.10	104	5,862	1.77%	大買/鉅額交易
2023/03/09	2	22.15	6	22.02	22.05	-4	5,560	-0.07%
2023/03/06	5	21.95	15	21.52	21.65	-10	5,180	-0.19%
2023/03/03	10.5	20.87	2	20.75	21.05	8.5	4,936	0.17%
2023/03/02	12	20.75	2	20.50	20.80	10	4,655	0.21%
2023/03/01	1	20.25	2	20.00	20.20	-1	4,290	-0.02%
2023/02/24	15	19.75	52	19.84	19.75	-37	3,972	-0.93%
2023/02/23	0	18.30	0	0.00	18.80	0	3,507	0.00%
2023/02/21	0	0.00	3	18.10	18.05	-3	3,325	-0.09%
2023/02/20	0	0.00	12	17.56	17.60	-12	3,376	-0.36%
2023/02/17	0	0.00	5	17.45	17.50	-5	3,416	-0.15%
2023/02/14	0	0.00	1	17.45	17.45	-1	3,580	-0.03%
2023/02/13	1	17.35	0	0.00	17.30	1	3,627	0.03%
2023/02/10	0	0.00	10.6	17.85	17.85	-10.6	3,797	-0.28%
2023/02/03	0	0.00	1	18.45	18.30	-1	3,914	-0.03%
2023/02/02	5.3	18.30	5	18.40	18.40	0.3	3,892	0.01%
2023/02/01	10	18.15	5	18.20	18.20	5	3,878	0.13%
2023/01/31	0	0.00	5	18.15	18.20	-5	3,871	-0.13%
2023/01/30	21	18.00	0	0.00	18.05	21	3,881	0.54%
2023/01/17	5	17.85	0	0.00	17.90	5	3,880	0.13%
2023/01/13	0	0.00	1	17.75	17.75	-1	3,905	-0.03%
2023/01/12	1	17.95	1	17.85	17.85	0	3,916	0.00%
2023/01/09	10	18.00	0	0.00	18.00	10	3,932	0.25%
2023/01/06	20	18.10	0	0.00	18.05	20	3,944	0.51%
2023/01/05	5	18.20	0	0.00	18.10	5	3,991	0.13%
2023/01/04	21	18.25	0	0.00	18.10	21	3,991	0.53%
2022/12/30	5	18.65	5	18.70	18.70	0	4,010	0.00%
2022/12/29	6.2	18.61	5	18.55	18.55	1.2	4,018	0.03%
2022/12/28	10	18.80	2.5	18.63	18.60	7.5	4,040	0.19%
2022/12/27	10.1	19.20	0	0.00	19.00	10.1	4,072	0.25%
2022/12/26	2	19.25	19	19.43	19.25	-17	4,017	-0.42%
2022/12/23	19	19.94	1	20.20	20.10	18	3,879	0.46%
2022/12/22	0	0.00	15	20.47	20.00	-15	3,675	-0.41%
2022/12/21	0.2	18.65	2	18.63	18.85	-1.9	3,074	-0.06%
2022/12/20	21.2	18.21	32	18.48	18.05	-10.8	2,964	-0.36%
2022/12/19	17	17.78	2	17.90	17.95	15	2,892	0.52%
2022/12/16	2	18.55	0	0.00	18.20	2	2,863	0.07%
2022/12/06	0	0.00	6	18.28	17.85	-6	3,034	-0.20%
2022/12/05	1	18.40	0	0.00	18.35	1	3,060	0.03%
2022/12/02	10	18.35	1	18.45	18.30	9	3,059	0.29%
2022/12/01	1	18.55	0	0.00	18.45	1	3,063	0.03%
2022/11/30	6	18.34	0	0.00	18.25	6	3,197	0.19%
2022/11/28	1	17.95	0	0.00	18.10	1	3,176	0.03%
2022/11/25	0	0.00	10	18.40	18.10	-10	3,175	-0.31%
2022/11/23	0	0.00	10	18.10	18.10	-10	3,101	-0.32%
2022/11/11	2	17.60	0	0.00	17.35	2	3,064	0.07%
2022/11/09	6	17.55	1	17.60	17.60	5	3,042	0.16%
2022/11/01	0	0.00	10	14.55	14.50	-10	3,050	-0.33%
2022/10/20	1	15.00	0	0.00	15.00	1	3,141	0.03%
2022/10/18	0	0.00	3	15.40	15.45	-3	3,149	-0.10%
2022/10/17	3	15.05	0	0.00	15.15	3	3,188	0.09%
2022/10/07	0	0.00	2	17.60	17.60	-2	3,382	-0.06%
2022/10/06	10	17.00	10	17.20	17.25	0	3,372	0.00%
2022/10/03	1	15.70	3	15.88	16.05	-2	3,326	-0.06%
2022/09/30	0	0.00	1	15.10	15.65	-1	3,322	-0.03%
2022/09/29	2.4	15.92	21.2	15.77	15.60	-18.8	3,303	-0.57%
2022/09/27	2	17.48	1	17.55	17.60	1	3,261	0.03%
2022/09/26	0	0.00	3	18.15	17.55	-3	3,292	-0.09%
2022/09/23	2	18.50	2	18.53	18.40	0	3,303	0.00%
2022/09/22	2	18.50	0	0.00	18.40	2	3,301	0.06%
2022/09/19	1	18.05	0	0.00	18.05	1	3,312	0.03%
2022/09/15	0	0.00	6	18.85	18.65	-6	3,356	-0.18%
2022/09/12	0	0.00	11	18.41	18.30	-11	3,354	-0.33%
2022/09/08	1	18.15	0	0.00	18.15	1	3,353	0.03%
2022/09/07	0	0.00	8	18.14	18.10	-8	3,390	-0.24%
2022/09/06	13	18.27	4	18.25	18.25	9	3,390	0.27%
2022/09/05	5	18.88	1	18.85	18.65	4	3,227	0.12%
2022/09/02	1	19.25	0	0.00	18.80	1	3,239	0.03%
2022/09/01	10	19.45	0	0.00	19.30	10	3,260	0.31%
2022/08/29	0	0.00	3	19.83	19.75	-3	3,462	-0.09%
2022/08/26	0	0.00	4	20.44	20.45	-4	3,665	-0.11%
2022/08/25	11	20.21	2	20.25	20.20	9	3,735	0.24%
2022/08/23	10	20.45	2	20.40	20.40	8	3,882	0.21%
2022/08/22	1	20.75	0	0.00	20.75	1	3,942	0.03%
2022/08/19	10	21.40	0	0.00	21.30	10	4,037	0.25%
2022/08/18	4	21.70	6	21.68	21.60	-2	4,197	-0.05%
2022/08/17	2	21.35	10	21.40	21.30	-8	4,486	-0.18%
2022/08/16	10	21.00	0	0.00	21.00	10	5,185	0.19%
2022/08/15	0	0.00	23	21.21	21.40	-23	5,704	-0.40%
2022/08/12	23	20.90	0	0.00	21.00	23	5,737	0.40%
2022/08/11	3	21.25	0	0.00	21.10	3	5,705	0.05%
2022/08/10	1	22.45	0	0.00	22.25	1	5,615	0.02%
2022/08/08	3	21.55	0	0.00	21.45	3	5,819	0.05%
2022/08/03	0	0.00	2	20.65	20.70	-2	6,153	-0.03%
2022/08/01	5	21.10	0	0.00	21.45	5	6,823	0.07%
2022/07/26	0	0.00	5	20.80	20.55	-5	7,094	-0.07%
2022/07/22	10	21.15	10	21.45	21.30	0	7,252	0.00%
2022/07/21	1	21.40	1	21.45	21.45	0	7,275	0.00%
2022/07/19	6	20.83	1	20.90	20.75	5	7,213	0.07%
2022/07/13	1	19.90	0	0.00	19.90	1	8,516	0.01%
2022/07/11	0	0.00	5	20.80	20.75	-5	8,775	-0.06%
2022/07/07	1	19.45	1	19.45	19.60	0	8,715	0.00%
2022/07/06	0	0.00	5	19.55	19.25	-5	8,701	-0.06%
2022/07/05	4	19.28	3	19.73	19.80	1	8,673	0.01%
2022/06/28	1	21.90	1	22.05	22.05	0	8,488	0.00%
2022/06/27	1	21.95	0	0.00	22.65	1	8,445	0.01%
2022/06/23	2	21.03	1	20.95	20.45	1	8,331	0.01%
2022/06/22	1	21.95	0	0.00	21.15	1	8,286	0.01%
2022/06/21	0	0.00	8	22.20	22.60	-8	8,228	-0.10%
2022/06/20	2	23.15	0	0.00	21.85	2	8,209	0.02%
2022/06/17	11	24.90	0	0.00	24.50	11	8,150	0.13%
2022/06/16	0	0.00	5	26.10	24.70	-5	8,116	-0.06%
2022/06/15	5	25.95	0	0.00	25.80	5	8,090	0.06%
2022/06/14	10	25.75	17	26.10	26.20	-7	8,101	-0.09%
2022/06/10	0	0.00	1	26.85	27.10	-1	8,179	-0.01%
2022/06/09	4	27.23	0	0.00	27.25	4	8,272	0.05%
2022/06/07	0	0.00	1	28.00	27.95	-1	8,951	-0.01%
2022/06/06	1	28.45	2	28.70	27.85	-1	9,080	-0.01%
2022/06/02	0	0.00	8	28.28	28.10	-8	8,915	-0.09%
2022/06/01	2	28.15	0	0.00	27.80	2	8,917	0.02%
2022/05/31	9	27.63	4	27.60	27.60	5	8,966	0.06%
2022/05/30	1	27.75	1	28.05	27.85	0	8,944	0.00%
2022/05/27	11	27.65	8	27.90	27.95	3	8,946	0.03%
2022/05/26	16	27.95	6	28.08	27.55	10	8,873	0.11%
2022/05/25	11	28.30	5.1	28.43	28.10	5.9	8,844	0.07%
2022/05/24	23	28.84	9	28.79	27.95	14	8,682	0.16%
2022/05/23	0	0.00	33.1	29.03	29.20	-33.1	8,198	-0.40%
2022/05/20	0	0.00	10	27.15	26.55	-10	7,780	-0.13%
2022/05/19	10	26.35	1	26.50	26.50	9	8,350	0.11%
2022/05/18	2.1	27.38	0	0.00	27.10	2.1	8,610	0.02%
2022/05/17	1	27.25	8	27.23	27.00	-7	8,591	-0.08%
2022/05/16	3	27.13	11	28.33	27.85	-8	8,537	-0.09%
2022/05/13	11	27.91	1	27.90	27.90	10	8,370	0.12%
2022/05/12	0	27.80	1	27.45	26.40	-1	8,236	-0.01%
2022/05/11	0	0.00	2	27.93	27.60	-2	8,146	-0.02%
2022/05/10	1	28.85	14	28.15	28.30	-13	8,051	-0.16%
2022/05/09	23.1	27.97	3	28.38	27.50	20.1	7,716	0.26%
2022/05/06	0	0.00	5	27.25	27.25	-5	7,472	-0.07%
2022/05/05	0	0.00	2	26.75	26.85	-2	7,419	-0.03%
2022/05/04	11	27.00	11.3	27.06	26.65	-0.3	7,360	0.00%
2022/04/28	0.3	25.60	0	0.00	25.40	0.3	7,045	0.00%
2022/04/27	0	0.00	2	25.75	25.70	-2	7,001	-0.03%
2022/04/25	2	26.40	1	26.30	26.15	1	6,858	0.01%
2022/04/22	1	27.80	4	27.75	27.90	-3	6,767	-0.04%
2022/04/21	7	27.56	16	27.97	27.50	-9	6,514	-0.14%
2022/04/20	23	27.65	18	28.41	27.25	5	6,020	0.08%
2022/04/19	2	26.55	2	26.73	26.00	0	5,455	0.00%
2022/04/18	11	26.00	12	25.78	26.00	-1	5,365	-0.02%
2022/04/15	1	27.20	32	26.25	26.65	-31	5,301	-0.58%
2022/04/14	0	0.00	1	25.35	25.35	-1	5,080	-0.02%
2022/04/12	0	0.00	2	24.60	24.65	-2	5,074	-0.04%
2022/04/06	1	25.10	1	25.15	25.10	0	5,092	0.00%
2022/04/01	0	0.00	5	25.30	25.45	-5	5,125	-0.10%
2022/03/25	10	25.15	0	0.00	25.10	10	5,252	0.19%
2022/03/23	10	25.90	0	0.00	25.75	10	5,429	0.18%
2022/03/22	5	25.80	1	26.00	25.70	4	5,475	0.07%
2022/03/21	0	0.00	1	25.95	26.00	-1	5,524	-0.02%
2022/03/17	0	0.00	2	26.23	26.25	-2	5,616	-0.04%
2022/03/16	13	26.30	1	25.95	25.75	12	5,666	0.21%
2022/03/15	16	26.55	8	26.58	26.40	8	5,739	0.14%
2022/03/14	7	28.14	7	28.29	27.40	0	6,009	0.00%
2022/03/11	14	27.71	8	28.09	27.75	6	6,107	0.10%
2022/03/10	5	27.49	12	28.65	27.45	-7	6,342	-0.11%
2022/03/09	0	0.00	1	26.85	26.85	-1	6,248	-0.02%
2022/03/07	10	26.85	0	0.00	26.15	10	6,698	0.15%
2022/03/04	2	27.15	3	27.27	26.80	-1	6,676	-0.01%
2022/03/03	2	26.98	0	0.00	26.90	2	6,587	0.03%
2022/03/02	1	26.85	0	0.00	26.65	1	6,562	0.02%
2022/03/01	0	0.00	2	27.00	26.75	-2	6,521	-0.03%
2022/02/25	12	27.28	11	27.04	26.45	1	6,516	0.02%
2022/02/24	2	26.85	1	26.65	25.95	1	6,378	0.02%
2022/02/23	1	27.45	10	27.60	26.80	-9	6,187	-0.15%
2022/02/22	22	26.25	1	26.30	25.55	21	5,976	0.35%
2022/02/21	14	28.21	2	28.35	27.10	12	5,867	0.20%
2022/02/18	5	26.05	24	26.32	27.40	-19	5,266	-0.36%
2022/02/14	0	0.00	4	25.00	24.15	-4	5,127	-0.08%
2022/02/10	10	24.90	10	25.45	24.70	0	5,257	0.00%
2022/02/09	4	24.60	1	24.70	24.75	3	5,303	0.06%
2022/02/08	1	24.90	2	24.50	24.60	-1	5,335	-0.02%
2022/02/07	2	23.55	1	24.25	24.25	1	5,404	0.02%
2022/01/26	0	0.00	1	22.25	22.05	-1	5,650	-0.02%
2022/01/21	0	0.00	1	23.25	23.20	-1	5,981	-0.02%
2022/01/12	1.6	24.55	0	0.00	24.45	1.6	6,557	0.02%
2022/01/10	2	25.70	0.4	25.30	25.20	1.6	6,752	0.02%
2021/12/28	0	0.00	5	26.75	26.55	-5	7,705	-0.06%
2021/12/27	20	26.75	15	26.62	26.55	5	7,914	0.06%
2021/12/24	3	26.85	16	26.95	26.85	-13	8,147	-0.16%
2021/12/23	3	27.05	0	0.00	27.05	3	8,444	0.04%
2021/12/21	0	0.00	1	28.00	27.70	-1	8,795	-0.01%
2021/12/17	23	28.26	12	28.53	27.30	11	9,031	0.12%
2021/12/16	3	27.50	0	0.00	27.00	3	9,003	0.03%
2021/12/15	4	27.50	0	0.00	27.45	4	9,032	0.04%
2021/12/14	1	27.20	2	26.50	26.40	-1	9,131	-0.01%
2021/12/13	0	0.00	2	27.60	27.55	-2	9,190	-0.02%
2021/12/09	3.4	28.91	6	27.99	28.55	-2.6	9,744	-0.03%
2021/12/08	19	30.14	10.4	29.24	28.70	8.6	10,493	0.08%
2021/12/07	2.4	28.18	6	28.56	28.60	-3.6	10,467	-0.03%
2021/12/06	21	28.69	1	28.65	28.05	20	10,500	0.19%
2021/12/03	10	28.01	3	27.70	27.85	7	10,798	0.06%
2021/12/02	3	27.55	2	26.75	27.70	1	11,084	0.01%
2021/12/01	1	25.25	0	0.00	25.20	1	10,766	0.01%
2021/11/26	0	0.00	1	25.00	24.00	-1	11,341	-0.01%
2021/11/24	0	0.00	3	24.95	25.10	-3	12,170	-0.02%
2021/11/23	0	0.00	1	24.60	24.60	-1	12,260	-0.01%
2021/11/19	1	24.35	0	0.00	24.10	1	12,922	0.01%
2021/11/17	0	0.00	1	24.40	24.40	-1	14,350	-0.01%
2021/11/16	1	25.25	4	25.28	25.20	-3	14,757	-0.02%
2021/11/11	5	25.10	6	24.93	24.15	-1	15,475	-0.01%
2021/11/10	0	0.00	4	25.13	25.00	-4	15,496	-0.03%
2021/11/05	0	0.00	4	24.70	24.70	-4	15,570	-0.03%
2021/11/04	2	26.00	3	25.33	24.95	-1	15,748	-0.01%
2021/11/03	2	25.60	2	25.48	25.00	0	16,000	0.00%
2021/11/01	4	24.00	0	0.00	23.85	4	16,160	0.02%
2021/10/29	4	23.63	1	24.05	24.00	3	16,394	0.02%
2021/10/28	1	23.70	0	0.00	23.15	1	16,348	0.01%
2021/10/27	2	23.70	1	23.35	23.10	1	16,437	0.01%
2021/10/26	1	24.40	0	0.00	24.15	1	16,674	0.01%
2021/10/25	2	23.95	3	24.38	24.55	-1	17,640	-0.01%
2021/10/22	3	24.43	2	24.10	23.90	1	18,384	0.01%
2021/10/20	0	0.00	5	25.79	25.05	-5	18,885	-0.03%
2021/10/18	4	25.16	2	25.33	25.60	2	19,533	0.01%
2021/10/14	1	27.35	0	0.00	26.95	1	19,720	0.01%
2021/10/13	7	27.36	8	27.00	26.90	-1	19,826	-0.01%
2021/10/12	6	27.13	2	27.10	27.15	4	20,621	0.02%
2021/10/08	10	29.09	7	29.01	29.05	3	21,043	0.01%
2021/10/07	10	28.35	5	28.75	28.75	5	21,240	0.02%
2021/10/06	1	28.00	6	26.89	26.85	-5	21,310	-0.02%
2021/10/05	0	0.00	1	26.85	28.05	-1	21,796	0.00%
2021/10/04	2	29.10	0	0.00	27.40	2	22,851	0.01%
2021/10/01	11	29.95	0	0.00	29.45	11	23,762	0.05%
2021/09/30	0	0.00	2	32.25	32.30	-2	23,665	-0.01%
2021/09/29	3	31.25	8	31.28	30.70	-5	23,390	-0.02%
2021/09/28	2	31.18	6	31.46	30.90	-4	23,142	-0.02%
2021/09/27	7	32.24	1	32.00	32.15	6	23,091	0.03%
2021/09/24	3	32.18	8	32.19	31.80	-5	23,066	-0.02%
2021/09/23	1	32.05	1	31.40	31.25	0	22,904	0.00%
2021/09/22	5	31.00	10	31.25	30.80	-5	22,879	-0.02%
2021/09/17	26	32.14	22	32.10	31.90	4	22,903	0.02%
2021/09/16	16	32.19	15	32.30	31.55	1	22,926	0.00%
2021/09/15	1	32.50	1	33.10	32.90	0	23,064	0.00%
2021/09/14	33	32.58	12	32.90	33.25	21	22,983	0.09%
2021/09/13	12	34.56	54	34.70	34.00	-42	22,752	-0.18%
2021/09/10	1	32.80	0	0.00	32.90	1	21,908	0.00%
2021/09/09	21	32.85	0	0.00	33.20	21	21,731	0.10%
2021/09/08	2	32.05	4	32.58	33.50	-2	23,027	-0.01%
2021/09/07	12	32.42	18	33.32	33.00	-6	23,003	-0.03%
2021/09/06	0	0.00	2	31.30	30.45	-2	23,214	-0.01%
2021/09/03	16	32.22	5	32.46	32.50	11	24,103	0.05%
2021/09/02	2	32.45	1	33.00	32.35	1	24,588	0.00%
2021/09/01	3	32.38	2	32.00	32.15	1	25,642	0.00%
2021/08/31	20	33.36	5	33.49	33.70	15	25,473	0.06%
2021/08/30	2	32.50	6	33.21	32.25	-4	24,929	-0.02%
2021/08/26	9	33.11	4	33.46	32.90	5	24,819	0.02%
2021/08/25	5	32.41	4	32.94	33.00	1	24,933	0.00%
2021/08/24	16	34.33	19	34.64	33.05	-3	24,684	-0.01%
2021/08/20	1	29.60	2	29.58	30.05	-1	23,897	0.00%
2021/08/19	2	29.00	2	27.90	27.35	0	23,541	0.00%
2021/08/18	1	27.75	1	26.30	27.85	0	23,196	0.00%
2021/08/11	1	28.70	5	29.20	28.90	-4	23,456	-0.02%
2021/08/10	5	30.70	0	0.00	29.85	5	23,446	0.02%
2021/08/09	10	30.00	11	31.07	30.15	-1	23,309	0.00%
2021/08/06	0	0.00	36	30.71	29.45	-36	23,042	-0.16%
2021/08/04	5	29.05	3	28.97	28.90	2	22,761	0.01%
2021/08/03	2	30.90	1	30.65	30.05	1	23,116	0.00%
2021/08/02	16	30.82	14	30.03	30.50	2	23,529	0.01%
2021/07/30	27	32.04	23	30.20	31.00	4	23,436	0.02%
2021/07/29	48	32.38	11	32.48	32.45	37	23,153	0.16%
2021/07/28	4	30.25	31	30.84	31.35	-27	22,183	-0.12%
2021/07/27	20	30.34	1	31.05	28.50	19	21,414	0.09%
2021/07/26	4	30.70	8	31.47	30.25	-4	21,253	-0.02%
2021/07/23	1	31.65	1	31.55	31.90	0	20,960	0.00%
2021/07/22	1	28.50	7	29.04	29.00	-6	20,555	-0.03%
2021/07/21	11	31.61	0	0.00	29.80	11	20,412	0.05%
2021/07/19	1	33.80	0	0.00	33.80	1	20,362	0.00%
2021/07/16	17	36.94	20	35.50	34.80	-3	20,887	-0.01%
2021/07/15	4	34.83	3	35.20	35.25	1	20,726	0.00%
2021/07/14	11	33.03	14	33.48	32.05	-3	21,201	-0.01%
2021/07/13	21	39.67	0	0.00	35.60	21	21,217	0.10%
2021/07/12	0	0.00	25	42.62	39.55	-25	21,293	-0.12%
2021/07/09	47	41.97	41	41.75	40.00	6	20,811	0.03%
2021/07/08	34	39.87	11	40.49	41.35	23	19,922	0.12%
2021/07/07	0	0.00	2	38.55	37.60	-2	19,305	-0.01%
2021/07/02	0	0.00	5	35.90	35.40	-5	19,326	-0.03%
2021/07/01	0	0.00	1	37.55	37.85	-1	19,436	-0.01%
2021/06/29	1	35.00	1	35.35	35.00	0	19,439	0.00%
2021/06/28	0	0.00	1	36.30	36.30	-1	19,411	-0.01%
2021/06/24	1	34.50	6	34.83	34.55	-5	19,282	-0.03%
2021/06/23	17	37.15	8	37.15	37.15	9	19,153	0.05%
2021/06/22	1	41.25	19	41.16	41.25	-18	19,160	-0.09%
2021/06/21	0	0.00	2	37.50	37.50	-2	19,106	-0.01%
2021/06/18	13	33.11	10	34.10	34.10	3	19,389	0.02%
2021/06/17	25	30.14	65	30.79	31.00	-40	19,871	-0.20%
2021/06/16	11	27.34	54	28.13	28.20	-43	19,013	-0.23%
2021/06/15	7	24.66	40	25.38	25.65	-33	18,641	-0.18%
2021/06/11	1	23.00	126	22.58	23.35	-125	17,675	-0.71%	大賣/鉅額交易
2021/06/09	190	22.01	199	22.34	22.35	-9	16,546	-0.05%	大買/大賣/
2021/06/04	10	19.20	0	0.00	19.05	10	15,005	0.07%
2021/06/03	5	20.37	8.1	20.14	19.95	-3.1	14,947	-0.02%
2021/06/02	3	20.02	15	20.43	20.30	-12	14,969	-0.08%
2021/06/01	11	19.75	0	0.00	19.70	11	14,676	0.07%
2021/05/31	14	19.22	1	19.35	18.45	13	14,507	0.09%
2021/05/28	10	17.20	15	18.03	18.85	-5	14,133	-0.04%
2021/05/27	2	17.50	2	17.25	17.15	0	13,891	0.00%
2021/05/26	0	0.00	20	17.40	17.10	-20	13,821	-0.14%
2021/05/25	25	16.68	2	16.80	16.95	23	13,716	0.17%
2021/05/24	21	17.47	0	0.00	17.15	21	13,648	0.15%
2021/05/21	0	0.00	20	16.95	16.95	-20	13,423	-0.15%
2021/05/20	23	16.00	0	0.00	15.80	23	13,378	0.17%
2021/05/19	10	17.20	20	17.25	16.95	-10	13,339	-0.07%
2021/05/18	1	15.80	20	15.90	15.95	-19	13,434	-0.14%
2021/05/17	20	14.50	4	14.50	14.50	16	13,322	0.12%
2021/05/14	21	16.48	1	17.75	16.10	20	13,232	0.15%
2021/05/13	11	17.85	0	0.00	17.85	11	13,086	0.08%
2021/05/12	25	19.89	1	19.80	19.80	24	12,976	0.18%
2021/05/11	23	22.57	11	23.20	21.95	12	12,889	0.09%
2021/05/10	1	22.95	30	22.56	23.25	-29	12,250	-0.24%
2021/05/07	0	0.00	1	21.15	21.15	-1	11,763	-0.01%
2021/05/05	12	18.34	0	0.00	19.50	12	11,686	0.10%
2021/05/04	19	20.31	0	0.00	19.10	19	11,642	0.16%
2021/04/29	12	20.75	2	20.60	20.80	10	11,594	0.09%
2021/04/28	29	20.65	9	20.50	20.10	20	11,590	0.17%
2021/04/27	50	21.78	20	21.86	21.60	30	11,524	0.26%
2021/04/26	39	21.54	0	0.00	22.00	39	11,446	0.34%
2021/04/23	6	20.15	1	19.50	20.00	5	11,367	0.04%
2021/04/22	15	21.87	1	22.75	21.65	14	11,256	0.12%
2021/04/21	3	20.58	2	20.85	20.90	1	10,628	0.01%
2021/04/20	11	18.96	20	18.95	19.00	-9	9,946	-0.09%
2021/04/19	1	16.60	3	16.97	17.30	-2	9,070	-0.02%
2021/04/16	4	15.33	1	15.30	15.75	3	8,838	0.03%
2021/04/14	2	14.35	4	14.88	14.70	-2	8,690	-0.02%
2021/04/13	2	14.30	1	14.70	14.40	1	8,508	0.01%
2021/04/12	2	14.30	6	13.88	13.90	-4	8,109	-0.05%
2021/04/09	0	0.00	1	13.55	13.55	-1	8,374	-0.01%
2021/04/08	1	14.20	2	14.00	14.00	-1	8,624	-0.01%
2021/04/07	0	0.00	2	14.10	14.15	-2	8,794	-0.02%
2021/04/06	20	13.70	20	13.85	13.85	0	9,491	0.00%
2021/03/31	0	0.00	2	13.65	13.65	-2	9,882	-0.02%
2021/03/30	1	13.55	0	0.00	13.35	1	9,883	0.01%
2021/03/25	10	13.90	10	13.25	13.10	0	10,504	0.00%
2021/03/23	11	14.70	0	0.00	14.20	11	10,514	0.10%
2021/03/22	6	15.27	2	15.50	15.75	4	10,228	0.04%
2021/03/19	6	14.72	7	14.31	14.65	-1	9,699	-0.01%
2021/03/18	1	13.40	10	13.90	13.50	-9	9,048	-0.10%
2021/03/16	10	13.00	5	13.40	13.00	5	8,728	0.06%
2021/03/15	5	12.10	2	12.50	12.75	3	8,641	0.03%
2021/03/08	3	12.00	3	11.75	11.60	0	8,463	0.00%
2021/02/23	2	11.53	0	0.00	11.60	2	8,123	0.02%
2021/02/22	0	0.00	12	11.60	11.65	-12	8,071	-0.15%
2021/02/19	10	11.40	0	0.00	11.45	10	7,984	0.13%
2021/02/01	2	10.35	0	0.00	10.25	2	7,485	0.03%
2021/01/25	3	11.00	0	0.00	10.80	3	7,463	0.04%
2021/01/21	0	0.00	0.6	10.05	10.15	-0.6	7,313	-0.01%
2021/01/18	0	0.00	2	10.80	10.80	-2	7,347	-0.03%
2021/01/15	2	11.10	0	0.00	10.95	2	7,293	0.03%
2021/01/13	3	11.45	5	11.44	11.25	-2	7,071	-0.03%
2021/01/12	0	0.00	3	11.55	11.35	-3	7,020	-0.04%
2021/01/11	7	12.16	0	0.00	12.15	7	6,897	0.10%
2021/01/08	0	0.00	10	11.95	11.75	-10	6,696	-0.15%
2021/01/05	11	13.06	11	12.82	12.75	0	6,268	0.00%
2021/01/04	7	13.44	109	13.31	13.35	-102	6,143	-1.66%	大賣/鉅額交易
2020/12/31	50	13.50	90	13.00	13.00	-40	5,767	-0.69%
2020/12/30	0	0.00	1	12.55	12.85	-1	5,449	-0.02%
2020/12/29	32	13.28	30	13.40	13.30	2	5,219	0.04%
2020/12/28	140	11.88	0	0.00	12.30	140	4,386	3.19%	大買/鉅額交易
2020/12/23	0	0.00	50	9.72	10.00	-50	3,806	-1.31%
2020/12/22	5	10.60	0	0.00	9.90	5	3,715	0.13%
2020/12/21	2	10.28	16	10.51	10.55	-14	3,294	-0.43%
2020/12/18	51	9.55	1	9.55	9.61	50	2,919	1.71%
2020/12/17	0	0.00	2	9.02	8.98	-2	2,608	-0.08%
2020/12/15	2	9.30	0	0.00	8.91	2	2,547	0.08%
2020/12/10	0	0.00	1	9.00	8.95	-1	2,361	-0.04%
2020/12/09	10	9.13	0	0.00	9.22	10	2,294	0.44%
2020/11/25	0	0.00	10	8.16	8.16	-10	2,164	-0.46%
2020/10/27	0	0.00	5.2	8.15	8.02	-5.2	2,602	-0.20%
2020/10/26	0	0.00	5	8.14	8.14	-5	2,550	-0.20%
2020/10/15	0	0.00	10	7.74	7.70	-10	2,385	-0.42%
2020/10/12	0	0.00	6	7.82	7.80	-6	2,349	-0.26%
2020/10/08	0	0.00	2	7.99	7.95	-2	2,332	-0.09%
2020/10/06	10	8.02	3	8.01	7.96	7	2,310	0.30%
2020/10/05	6	7.91	0	0.00	8.03	6	2,280	0.26%
2020/09/28	10	7.98	10	7.97	7.89	0	2,235	0.00%
2020/09/11	2	8.17	0	0.00	8.01	2	2,156	0.09%
2020/09/07	2	8.30	0	0.00	8.55	2	1,935	0.10%
2020/09/04	0	0.00	25	8.04	8.08	-25	1,735	-1.44%
2020/09/03	0	0.00	2	8.10	8.20	-2	1,714	-0.12%
2020/09/02	2	8.08	0	0.00	8.12	2	1,684	0.12%
2020/08/31	0	0.00	5	8.50	8.40	-5	1,582	-0.32%
2020/08/28	5	8.09	0	0.00	8.11	5	1,419	0.35%
2020/08/26	20	7.92	0	0.00	8.06	20	1,234	1.62%
2020/08/19	2.1	7.69	0	0.00	7.54	2.1	904	0.23%
2020/08/18	10	7.70	0	0.00	7.58	10	872	1.15%
2020/08/17	6	7.80	0	0.00	7.82	6	806	0.74%
2020/07/27	1	6.34	0	0.00	6.24	1	533	0.19%
2020/07/17	0	0.00	5.6	6.70	6.69	-5.6	510	-1.09%
2020/07/13	1	6.73	0	0.00	6.83	1	501	0.20%
2020/06/05	0	0.00	1	6.45	6.57	-1	401	-0.25%
2020/05/26	1	6.20	0	0.00	6.21	1	388	0.26%
2020/05/15	1	6.17	0	0.00	6.19	1	363	0.28%
2020/04/30	1	6.00	0	0.00	6.00	1	347	0.29%
2020/03/24	0	0.00	1	5.05	4.90	-1	282	-0.35%
2020/03/19	1	4.83	0	0.00	4.99	1	259	0.38%
2020/03/13	1	5.79	0	0.00	6.10	1	232	0.43%
2020/03/09	3	6.24	0	0.00	6.19	3	204	1.47%
2020/01/31	2	6.31	0	0.00	6.41	2	169	1.18%
2019/10/17	0	0.00	1	7.56	7.58	-1	388	-0.26%
2019/07/26	0	0.00	1	8.17	8.12	-1	761	-0.13%
2019/07/25	0	0.00	2	8.20	8.18	-2	845	-0.24%
2019/07/22	2	8.45	0	0.00	8.45	2	813	0.25%
2019/07/18	1	8.44	0	0.00	8.24	1	717	0.14%
2019/07/08	0	0.00	2	7.90	7.99	-2	536	-0.37%
2019/06/21	2	7.64	0	0.00	7.61	2	539	0.37%
2019/04/16	0	0.00	10	8.06	8.08	-10	546	-1.83%
2019/03/26	0	0.00	5	8.00	8.00	-5	675	-0.74%
2019/02/26	0	0.00	5	7.84	7.92	-5	1,771	-0.28%
2019/02/22	2	7.74	0	0.00	7.75	2	1,895	0.11%
2019/02/21	2	7.78	0	0.00	7.76	2	1,894	0.11%
2019/02/12	1	7.63	0	0.00	7.66	1	1,926	0.05%
2019/02/11	0	0.00	3	7.68	7.68	-3	1,923	-0.16%
2019/01/25	0	0.00	2	7.87	7.82	-2	1,929	-0.10%
2019/01/17	3	7.70	0	0.00	7.63	3	1,908	0.16%
2019/01/11	2	7.99	0	0.00	7.95	2	1,913	0.10%
2019/01/09	1	7.99	0	0.00	8.03	1	1,921	0.05%
2019/01/08	1	8.00	0	0.00	8.01	1	1,930	0.05%
2019/01/02	8	8.03	0	0.00	8.01	8	1,970	0.41%
2018/12/28	2	8.03	0	0.00	8.03	2	1,971	0.10%
2018/12/27	1	8.18	0	0.00	8.01	1	1,974	0.05%
2018/12/20	0	0.00	2	8.96	8.74	-2	1,905	-0.10%
2018/12/17	10	9.47	10	9.29	9.23	0	1,828	0.00%
2018/12/14	3	9.10	7	9.04	9.00	-4	1,689	-0.24%
2018/12/13	16	9.50	0	0.00	9.35	16	1,640	0.98%
2018/12/12	2	9.25	0	0.00	9.20	2	1,445	0.14%
2018/12/10	4	9.37	0	0.00	9.12	4	1,272	0.31%
2018/11/19	0	0.00	1	7.27	7.30	-1	586	-0.17%
2018/10/19	1	7.65	7	7.68	7.58	-6	1,104	-0.54%
2018/10/18	6	7.60	10	7.65	7.70	-4	1,120	-0.36%
2018/10/15	11	7.35	0	0.00	7.72	11	1,164	0.94%