正德 (2641)-凱基-高雄券商分點個股進出

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

正德

(2641)

可現股當沖

股價
19.00
漲跌
▼0.10
漲幅
-0.52%
成交量
1,694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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	1	19.00	0	0.00	19.00	1	1,797	0.06%
2024/11/05	1	18.95	1	19.10	18.95	0	1,855	0.00%
2024/11/04	1	18.95	1	19.10	18.85	0	1,900	0.00%
2024/11/01	1	18.50	1	18.60	18.95	0	1,989	0.00%
2024/10/30	0	0.00	0	18.60	18.55	0	2,001	0.00%
2024/10/29	2	18.55	0	0.00	18.55	2	2,018	0.10%
2024/10/28	1	18.85	1	18.95	18.80	0	2,019	0.00%
2024/10/24	1	18.65	0	0.00	18.55	1	2,048	0.05%
2024/10/23	1	18.80	0	0.00	18.80	1	2,052	0.05%
2024/10/22	1	18.80	1	18.90	18.85	0	2,074	0.00%
2024/10/21	1	18.85	3	18.95	18.95	-2	2,137	-0.09%
2024/10/18	1	18.80	1	18.95	18.75	0	2,220	0.00%
2024/10/17	1	18.85	2	19.03	19.00	-1	2,244	-0.04%
2024/10/16	1	18.95	1	19.00	18.75	0	2,270	0.00%
2024/10/15	2	18.85	0	0.00	18.80	2	2,292	0.09%
2024/10/11	0	0.00	3	18.92	18.85	-3	2,391	-0.13%
2024/10/09	22	19.20	3	19.40	18.90	19	2,422	0.78%
2024/10/08	17	19.32	3	19.63	19.30	14	2,429	0.58%
2024/10/07	19	19.36	5	19.57	19.50	14	2,501	0.56%
2024/10/04	2	19.60	5	19.56	19.55	-3	2,630	-0.11%
2024/10/01	5	20.44	35	20.26	20.20	-30	2,665	-1.13%
2024/09/30	2	20.53	3	20.62	20.50	-1	2,712	-0.04%
2024/09/27	6	19.74	75.7	20.09	20.25	-69.7	2,775	-2.51%
2024/09/26	2	19.58	0	0.00	19.30	2	2,685	0.07%
2024/09/25	62	19.69	7	19.70	19.70	55	2,678	2.05%
2024/09/24	0	0.00	2	19.40	19.75	-2	2,627	-0.08%
2024/09/09	1	17.95	1	18.10	18.10	0	3,049	0.00%
2024/09/05	0.1	18.45	0	0.00	18.20	0.1	3,326	0.00%
2024/09/03	1	19.05	0	0.00	19.00	1	3,855	0.03%
2024/08/29	1	18.85	0	0.00	18.85	1	4,529	0.02%
2024/08/28	1	18.95	2	19.05	19.00	-1	4,796	-0.02%
2024/08/26	0	0.00	1	18.95	19.05	-1	5,792	-0.02%
2024/08/23	8	18.74	3	18.75	18.75	5	6,285	0.08%
2024/08/22	43	18.80	0	0.00	18.85	43	7,130	0.60%
2024/08/21	1	18.70	1	18.80	18.75	0	7,372	0.00%
2024/08/20	1	18.80	1	18.90	18.85	0	7,389	0.00%
2024/08/19	1	19.00	0	0.00	18.95	1	7,417	0.01%
2024/08/16	0	0.00	20	19.00	18.85	-20	7,452	-0.27%
2024/08/15	1.1	19.00	0	0.00	19.00	1.1	7,503	0.01%
2024/08/12	1	19.10	0	0.00	19.05	1	7,764	0.01%
2024/08/09	0	19.00	0	0.00	19.00	0	7,925	0.00%
2024/08/08	1	18.80	1	18.95	18.85	0	8,175	0.00%
2024/08/07	10	19.03	9.1	19.17	19.35	0.9	8,798	0.01%
2024/08/06	1	18.05	0	0.00	18.05	1	9,196	0.01%
2024/08/05	1.2	17.75	0	0.00	17.40	1.2	9,331	0.01%
2024/08/02	0	0.00	5	19.38	19.25	-5	9,803	-0.05%
2024/08/01	1	19.75	1	19.85	19.70	0	9,891	0.00%
2024/07/30	0.2	19.00	3	19.00	19.40	-2.8	9,953	-0.03%
2024/07/23	1	19.60	0	0.00	19.65	1	10,154	0.01%
2024/07/22	13	19.33	29	19.00	19.10	-16	10,216	-0.16%
2024/07/19	1	19.50	0	0.00	19.50	1	10,162	0.01%
2024/07/18	2	20.10	0	0.00	20.15	2	10,109	0.02%
2024/07/16	0	0.00	1	20.65	20.40	-1	10,174	-0.01%
2024/07/15	0	0.00	1	20.55	20.40	-1	10,267	-0.01%
2024/07/12	1	20.75	0	0.00	20.65	1	10,226	0.01%
2024/07/11	13	20.92	1	20.95	20.80	12	10,202	0.12%
2024/07/10	3	20.80	0	0.00	20.80	3	10,205	0.03%
2024/07/09	1.1	21.19	1	21.40	20.70	0.1	10,215	0.00%
2024/07/08	3	21.38	8	21.38	21.20	-5	10,171	-0.05%
2024/07/05	1	22.10	1	22.45	22.25	0	10,067	0.00%
2024/07/04	2.1	22.64	4	22.55	22.40	-1.9	9,997	-0.02%
2024/07/03	1	22.15	74	22.64	22.95	-73	9,927	-0.74%
2024/07/02	2	21.65	1	21.50	21.75	1	9,699	0.01%
2024/07/01	2	21.23	1	21.40	21.10	1	9,600	0.01%
2024/06/28	3	21.23	5	21.25	21.15	-2	9,605	-0.02%
2024/06/27	2	21.13	1	21.25	21.15	1	9,585	0.01%
2024/06/26	1	21.35	1	21.60	21.30	0	9,572	0.00%
2024/06/25	5	21.45	0	0.00	21.70	5	9,559	0.05%
2024/06/24	2	21.60	0	0.00	21.70	2	9,517	0.02%
2024/06/21	2	21.80	0	0.00	21.65	2	9,501	0.02%
2024/06/20	2	21.58	0	0.00	21.65	2	9,461	0.02%
2024/06/19	3	21.72	0	0.00	21.50	3	9,453	0.03%
2024/06/18	2	21.68	0	0.00	21.60	2	9,423	0.02%
2024/06/17	2	21.93	0	0.00	21.80	2	9,413	0.02%
2024/06/14	5	22.11	2	22.25	22.30	3	9,521	0.03%
2024/06/13	3.4	22.15	2	22.08	21.90	1.4	9,472	0.01%
2024/06/12	15	21.83	2.1	21.71	21.75	12.9	9,454	0.14%
2024/06/11	33.1	23.29	4	23.77	22.80	29.1	9,270	0.31%
2024/06/07	6	23.89	4	23.81	23.95	2	8,931	0.02%
2024/06/06	3	23.75	15	23.86	23.80	-12	8,787	-0.14%
2024/06/05	8	23.64	12	23.82	23.60	-4	8,628	-0.05%
2024/06/04	7	22.96	6	22.93	22.80	1	8,379	0.01%
2024/06/03	6.5	23.52	1	23.60	23.60	5.5	8,250	0.07%
2024/05/31	10	23.91	26	24.11	23.55	-16	8,019	-0.20%
2024/05/30	84.5	23.88	12.3	23.72	23.40	72.2	7,437	0.97%
2024/05/29	20	23.76	10	23.63	23.25	10	7,153	0.14%
2024/05/28	94.5	23.72	29	23.43	23.40	65.5	6,660	0.98%
2024/05/27	3	21.90	61	21.66	22.10	-58	5,913	-0.98%
2024/05/23	0	0.00	2	20.65	20.55	-2	5,732	-0.03%
2024/05/21	1	20.70	0	0.00	20.70	1	5,776	0.02%
2024/05/20	3	21.25	0	0.00	21.10	3	5,843	0.05%
2024/05/15	2	21.48	2	21.60	21.40	0	5,701	0.00%
2024/05/14	5	22.08	53	21.95	21.85	-48	5,556	-0.86%
2024/05/13	37	22.91	18	22.69	22.05	19	5,297	0.36%
2024/05/10	10	21.87	66	22.09	22.05	-56	4,686	-1.19%
2024/05/09	1	21.35	1	21.30	21.10	0	4,273	0.00%
2024/05/08	16	21.71	10	21.68	20.65	6	4,112	0.15%
2024/05/06	0	0.00	2	20.50	20.25	-2	3,489	-0.06%
2024/05/03	5	20.55	4	20.50	20.45	1	3,476	0.03%
2024/05/02	2	20.30	0	0.00	20.45	2	3,462	0.06%
2024/04/26	0	19.75	0	0.00	20.15	0	3,322	0.00%
2024/04/22	0	0.00	5	20.32	19.75	-5	3,347	-0.15%
2024/04/19	5	19.69	0	0.00	19.90	5	3,289	0.15%
2024/04/12	0	0.00	3	19.85	20.10	-3	3,549	-0.08%
2024/04/11	3	19.95	0	0.00	19.80	3	3,776	0.08%
2024/04/08	0	0.00	0	19.15	19.20	0	4,740	0.00%
2024/03/27	0	20.20	1	20.00	20.10	-1	5,338	-0.02%
2024/03/22	0	0.00	2	20.55	20.65	-2	5,877	-0.03%
2024/03/21	2	20.60	0	0.00	20.70	2	6,049	0.03%
2024/03/20	0	0.00	2	20.75	20.75	-2	6,123	-0.03%
2024/03/19	1	21.30	51	21.25	21.05	-50	6,302	-0.79%
2024/03/13	1	20.80	0	0.00	20.30	1	6,903	0.01%
2024/03/12	0	0.00	30	20.75	20.80	-30	7,241	-0.41%
2024/03/11	0	0.00	1	20.75	20.75	-1	7,763	-0.01%
2024/03/07	50	20.50	0	0.00	20.35	50	9,975	0.50%
2024/03/05	0	0.00	20	21.45	21.20	-20	10,546	-0.19%
2024/03/04	0	0.00	20	21.00	21.15	-20	10,542	-0.19%
2024/02/29	0	20.80	0	0.00	20.85	0	10,876	0.00%
2024/02/26	0	20.70	1	20.65	20.70	-1	10,769	-0.01%
2024/02/23	0	20.40	1	20.35	20.40	-1	10,741	-0.01%
2024/02/22	0	20.60	104	20.70	20.60	-104	10,716	-0.97%	大賣/鉅額交易
2024/02/21	31	20.60	0	0.00	20.65	31	10,666	0.29%
2024/02/20	0	0.00	4	19.98	20.20	-4	10,585	-0.04%
2024/02/19	3	19.60	1	19.65	19.75	2	10,538	0.02%
2024/02/16	0	0.00	1	19.35	19.45	-1	10,523	-0.01%
2024/02/15	0	0.00	1	19.10	19.30	-1	10,507	-0.01%
2024/02/02	0	0.00	11	19.11	19.10	-11	10,479	-0.10%
2024/01/26	0	0.00	2	19.90	19.90	-2	10,367	-0.02%
2024/01/25	0	0.00	25	20.22	20.05	-25	10,347	-0.24%
2024/01/23	20	20.45	0	0.00	20.45	20	10,295	0.19%
2024/01/22	1	20.40	0	20.60	20.65	1	10,280	0.01%
2024/01/19	24	20.50	0	0.00	20.55	24	10,243	0.23%
2024/01/18	0	0.00	1	20.20	20.30	-1	10,210	-0.01%
2024/01/17	1	20.05	0	0.00	20.05	1	10,185	0.01%
2024/01/16	0	0.00	2	20.38	20.30	-2	10,140	-0.02%
2024/01/15	1	21.05	3	21.00	20.70	-2	10,114	-0.02%
2024/01/12	0	0.00	2	20.60	20.50	-2	10,090	-0.02%
2024/01/11	5	20.38	0	0.00	20.35	5	10,132	0.05%
2024/01/10	50	20.50	0	0.00	20.20	50	10,106	0.49%
2024/01/09	3	20.85	0	0.00	20.90	3	9,992	0.03%
2024/01/08	0	0.00	1	22.10	21.90	-1	9,864	-0.01%
2024/01/05	7	21.95	6	22.11	22.35	1	9,784	0.01%
2024/01/04	36	22.39	22	22.32	22.10	14	9,533	0.15%
2024/01/03	3	21.80	53.2	21.85	21.85	-50.2	8,980	-0.56%
2024/01/02	3	21.50	2	21.55	21.35	1	8,884	0.01%
2023/12/29	3	21.00	13	21.05	21.10	-10	8,712	-0.11%
2023/12/28	3	21.00	0	0.00	20.90	3	8,674	0.03%
2023/12/26	5	21.18	1	21.05	21.40	4	8,569	0.05%
2023/12/25	3	20.70	12	20.68	20.75	-9	8,512	-0.11%
2023/12/22	4	21.75	3	21.72	21.70	1	8,419	0.01%
2023/12/21	16	21.85	70.1	21.61	22.05	-54.1	8,244	-0.66%
2023/12/20	3	20.83	0	0.00	21.10	3	7,851	0.04%
2023/12/19	0.1	20.90	6	21.00	20.90	-5.9	7,959	-0.07%
2023/12/18	6	21.40	0	0.00	21.15	6	8,042	0.07%
2023/12/15	0	0.00	2	20.90	20.70	-2	8,243	-0.02%
2023/12/14	33	21.40	9	21.13	20.75	24	8,290	0.29%
2023/12/13	1	21.60	3	21.85	21.60	-2	8,142	-0.02%
2023/12/11	4	21.90	1	21.75	21.90	3	8,306	0.04%
2023/12/08	3	22.50	0	0.00	21.75	3	8,115	0.04%
2023/12/07	36	22.48	31	22.20	22.15	5	7,802	0.06%
2023/12/06	36	23.04	32.4	22.48	22.90	3.6	7,432	0.05%
2023/12/05	81	23.53	138	23.74	23.00	-57	6,875	-0.83%	大賣/
2023/12/04	12	21.63	41.2	21.88	22.10	-29.2	5,151	-0.57%
2023/12/01	28	19.90	72	19.10	20.10	-44	4,608	-0.95%
2023/11/30	54	18.34	31	18.33	18.30	23	4,029	0.57%
2023/11/29	30	18.15	50	18.20	18.15	-20	3,949	-0.51%
2023/11/28	47	18.67	21.1	18.71	18.45	25.9	3,888	0.67%
2023/11/27	10	18.20	1	17.85	17.75	9	3,564	0.25%
2023/11/24	0.1	17.50	3	17.60	17.40	-2.9	3,480	-0.08%
2023/11/20	0	0.00	10	17.35	17.40	-10	3,473	-0.29%
2023/11/17	1	17.65	0	0.00	17.55	1	3,483	0.03%
2023/11/16	10	16.98	3	17.10	17.30	7	3,469	0.20%
2023/11/15	3	16.90	0	0.00	16.90	3	3,480	0.09%
2023/11/13	0	0.00	20.6	16.70	16.60	-20.6	3,613	-0.57%
2023/11/07	20	16.05	0	0.00	16.05	20	3,554	0.56%
2023/11/03	0	0.00	10	16.35	16.30	-10	3,552	-0.28%
2023/11/01	0	0.00	2	15.80	15.80	-2	3,537	-0.06%
2023/10/31	41	15.96	0	0.00	15.90	41	3,523	1.16%
2023/10/30	5	16.05	5	16.20	16.20	0	3,516	0.00%
2023/10/26	3	16.45	0	0.00	16.35	3	3,502	0.09%
2023/10/24	40	16.13	0	0.00	16.50	40	3,518	1.14%
2023/10/23	22	16.35	0	0.00	16.30	22	3,507	0.63%
2023/10/20	3	16.60	0	0.00	16.70	3	3,500	0.09%
2023/10/16	0	0.00	1	16.60	16.70	-1	3,337	-0.03%
2023/10/13	0	0.00	21	17.20	17.10	-21	3,311	-0.63%
2023/10/11	0	0.00	10	17.60	17.35	-10	3,285	-0.30%
2023/10/06	41	17.91	10	17.86	17.75	31	3,249	0.95%
2023/10/02	0	0.00	6	17.10	17.20	-6	3,099	-0.19%
2023/09/27	6	17.98	1	17.65	17.70	5	3,021	0.17%
2023/09/25	1	17.80	1	17.50	17.50	0	2,995	0.00%
2023/09/22	7	18.12	9	17.80	17.80	-2	2,953	-0.07%
2023/09/21	23	18.27	64	18.24	18.20	-41	2,788	-1.47%
2023/09/20	119	18.46	84	18.17	18.25	35	2,606	1.34%	大買/
2023/09/19	1	17.60	10	17.60	17.40	-9	2,207	-0.41%
2023/09/18	0	0.00	91	17.16	17.15	-91	2,067	-4.40%
2023/09/15	159	17.42	48.4	17.24	17.25	110.6	1,984	5.57%	大買/鉅額交易
2023/09/14	0	0.00	2	16.38	16.25	-2	1,588	-0.13%
2023/09/07	13	15.35	3	15.60	15.35	10	1,479	0.68%
2023/09/06	0	0.00	26	15.55	15.55	-26	1,420	-1.83%
2023/08/31	0	0.00	20	15.68	15.70	-20	1,443	-1.39%
2023/08/28	6	15.15	0	0.00	15.10	6	1,410	0.43%
2023/08/25	0	15.35	0	0.00	15.30	0	1,401	0.00%
2023/08/24	146	15.47	0	0.00	15.35	146	1,392	10.48%	大買/鉅額交易
2023/08/22	4	15.90	0	0.00	15.90	4	1,351	0.30%
2023/08/21	5	16.20	0	0.00	16.30	5	1,332	0.38%
2023/08/18	23	16.92	256	16.63	16.85	-233	1,276	-18.25%	大賣/鉅額交易
2023/08/14	60	15.23	0	0.00	15.25	60	1,137	5.27%
2023/08/11	5	15.85	60	15.83	15.80	-55	1,138	-4.83%
2023/08/09	6	16.30	1	16.20	16.25	5	1,125	0.44%
2023/08/08	1	16.45	0	0.00	16.40	1	1,134	0.09%
2023/07/25	1	15.95	0	0.00	16.00	1	1,161	0.09%
2023/07/24	0	0.00	85	16.08	15.85	-85	1,160	-7.32%
2023/07/21	0	0.00	80	16.30	16.35	-80	1,164	-6.87%
2023/07/20	1	16.45	0	0.00	16.45	1	1,178	0.08%
2023/07/19	4	16.45	0	0.00	16.30	4	1,187	0.34%
2023/07/14	4	16.47	0	0.00	16.35	4	1,244	0.32%
2023/07/13	23	16.25	10	16.50	16.20	13	1,259	1.04%
2023/07/12	0	0.00	44	16.80	16.80	-44	1,253	-3.51%
2023/07/11	0	0.00	30	17.20	17.20	-30	1,252	-2.40%
2023/07/10	0	0.00	52	17.45	17.40	-52	1,261	-4.12%
2023/07/07	36	17.60	0	0.00	17.65	36	1,272	2.83%
2023/07/06	0	0.00	20	17.80	17.80	-20	1,284	-1.56%
2023/07/04	0	0.00	20	18.30	18.20	-20	1,366	-1.46%
2023/07/03	0	0.00	38	18.14	18.10	-38	1,364	-2.78%
2023/06/27	25	17.75	10	17.75	17.60	15	1,382	1.08%
2023/06/21	0.1	17.65	0	0.00	17.65	0.1	1,444	0.00%
2023/06/16	0	0.00	3	18.10	18.00	-3	1,602	-0.19%
2023/06/15	6	17.93	0	0.00	17.95	6	1,623	0.37%
2023/06/13	25	17.75	10	17.75	17.70	15	1,788	0.84%
2023/06/08	7	18.20	0	0.00	18.10	7	2,137	0.33%
2023/06/06	23	17.85	0	0.00	17.80	23	2,729	0.84%
2023/06/02	0	0.00	2	17.65	17.65	-2	2,952	-0.07%
2023/06/01	69	17.55	0	0.00	17.60	69	3,253	2.12%
2023/05/30	35	17.70	0	0.00	17.65	35	3,974	0.88%
2023/05/26	3	17.80	0	0.00	17.75	3	4,777	0.06%
2023/05/25	135	18.00	0	18.20	17.95	135	4,944	2.73%	大買/鉅額交易
2023/05/19	15	18.10	1	18.20	18.15	14	5,007	0.28%
2023/05/10	0	0.00	0.3	18.60	18.70	-0.3	5,063	0.00%
2023/05/09	20	18.35	0	0.00	18.20	20	5,053	0.40%
2023/05/02	1	18.95	3	18.60	18.95	-2	5,119	-0.04%
2023/04/28	2	18.83	0	0.00	18.90	2	5,114	0.04%
2023/04/27	0.3	18.35	0	0.00	18.25	0.3	5,098	0.00%
2023/04/26	0	0.00	1	18.10	18.30	-1	5,099	-0.02%
2023/04/21	1	18.90	1	18.85	18.85	0	5,099	0.00%
2023/04/20	6	19.40	7	19.51	19.40	-1	5,081	-0.02%
2023/04/17	6	20.15	1	20.15	20.15	5	5,062	0.10%
2023/04/14	0	0.00	1	20.10	20.00	-1	5,076	-0.02%
2023/04/13	0	0.00	6	19.84	19.85	-6	5,060	-0.12%
2023/04/12	0	0.00	1	20.05	19.95	-1	5,070	-0.02%
2023/04/10	1	20.25	0	0.00	20.15	1	5,098	0.02%
2023/03/31	0	19.45	0	0.00	19.50	0	5,464	0.00%
2023/03/29	1	20.80	2	20.83	20.80	-1	6,237	-0.02%
2023/03/24	7	20.91	0	0.00	20.95	7	6,459	0.11%
2023/03/23	2	21.18	1	21.15	20.90	1	6,468	0.02%
2023/03/22	1	21.70	0	0.00	21.55	1	6,403	0.02%
2023/03/21	0	0.00	2	21.55	21.55	-2	6,383	-0.03%
2023/03/20	2	21.55	0	0.00	21.55	2	6,354	0.03%
2023/03/17	14	21.61	12	21.67	21.60	2	6,332	0.03%
2023/03/16	2	21.60	6	21.65	21.35	-4	6,262	-0.06%
2023/03/15	11	21.86	17	21.87	21.50	-6	6,172	-0.10%
2023/03/14	13	21.28	5	21.54	21.75	8	6,067	0.13%
2023/03/13	2	21.77	6	21.68	21.70	-4	5,981	-0.07%
2023/03/10	3	22.20	43	22.08	22.10	-40	5,862	-0.68%
2023/03/09	5	22.12	0	0.00	22.05	5	5,560	0.09%
2023/03/08	0	21.70	0	0.00	21.70	0	5,363	0.00%
2023/03/07	0	0.00	2	21.70	21.75	-2	5,284	-0.04%
2023/03/06	21	22.08	10	21.67	21.65	11	5,180	0.21%
2023/03/03	0	0.00	22	20.95	21.05	-22	4,936	-0.45%
2023/03/02	41	20.65	24	20.76	20.80	17	4,655	0.37%
2023/03/01	4	20.22	15	20.15	20.20	-11	4,290	-0.26%
2023/02/24	24	19.87	11.2	19.82	19.75	12.8	3,972	0.32%
2023/02/23	2.2	18.91	2	18.85	18.80	0.2	3,507	0.01%
2023/02/22	0	18.20	13	18.10	18.05	-13	3,349	-0.39%
2023/02/21	1	18.05	5	17.95	18.05	-4	3,325	-0.12%
2023/02/20	8	17.56	0	0.00	17.60	8	3,376	0.24%
2023/02/17	0	17.55	0	0.00	17.50	0	3,416	0.00%
2023/02/14	11	17.50	0	0.00	17.45	11	3,580	0.31%
2023/02/10	1	17.80	0	0.00	17.85	1	3,797	0.03%
2023/02/08	0	0.00	10	18.10	18.15	-10	3,888	-0.26%
2023/02/02	0	0.00	1	18.40	18.40	-1	3,892	-0.03%
2023/01/13	1	17.85	0	0.00	17.75	1	3,905	0.03%
2023/01/11	0	0.00	10	18.05	18.05	-10	3,913	-0.26%
2023/01/09	10	17.95	10	17.95	18.00	0	3,932	0.00%
2022/12/28	10	18.95	0	0.00	18.60	10	4,040	0.25%
2022/12/26	2	19.65	0	0.00	19.25	2	4,017	0.05%
2022/12/23	22	20.14	16.2	20.21	20.10	5.8	3,879	0.15%
2022/12/22	32	19.91	62	20.17	20.00	-30	3,675	-0.82%
2022/12/21	31	18.64	18	18.63	18.85	13	3,074	0.42%
2022/12/20	1	18.50	5	18.20	18.05	-4	2,964	-0.13%
2022/12/19	5	17.80	0	0.00	17.95	5	2,892	0.17%
2022/12/16	4	18.45	8	18.18	18.20	-4	2,863	-0.14%
2022/12/15	4	18.15	1	18.10	17.95	3	2,802	0.11%
2022/12/12	30	17.75	0	0.00	17.70	30	2,866	1.05%
2022/12/06	0	0.00	2	17.90	17.85	-2	3,034	-0.07%
2022/12/01	5	18.69	0	0.00	18.45	5	3,063	0.16%
2022/11/28	0	0.00	1	18.20	18.10	-1	3,176	-0.03%
2022/11/22	0.3	17.75	0	0.00	17.65	0.3	3,085	0.01%
2022/11/17	0	0.00	1	18.05	17.95	-1	3,078	-0.03%
2022/11/16	10	17.95	0	0.00	17.90	10	3,076	0.33%
2022/11/14	0	0.00	4	17.71	17.80	-4	3,031	-0.13%
2022/11/11	3	17.70	78	17.50	17.35	-75	3,064	-2.45%
2022/11/10	75	17.50	0	0.00	17.40	75	3,050	2.46%
2022/11/09	2	17.43	1	17.45	17.60	1	3,042	0.03%
2022/11/08	5	17.50	0	0.00	17.50	5	3,046	0.16%
2022/11/07	0	0.00	2	16.45	16.50	-2	2,935	-0.07%
2022/11/04	3	14.90	50	15.00	15.00	-47	2,991	-1.57%
2022/11/03	14	14.60	0	0.00	14.60	14	3,023	0.46%
2022/11/01	36	14.50	0	0.00	14.50	36	3,050	1.18%
2022/10/31	0	0.00	17	14.55	14.45	-17	3,061	-0.56%
2022/10/27	0	0.00	2	14.95	14.95	-2	3,075	-0.07%
2022/10/26	1	14.65	0	0.00	14.75	1	3,088	0.03%
2022/10/24	0	0.00	2	15.15	15.05	-2	3,133	-0.06%
2022/10/20	2	14.93	0	0.00	15.00	2	3,141	0.06%
2022/10/19	2	15.70	6	15.48	15.50	-4	3,139	-0.13%
2022/10/17	4	14.68	4	14.95	15.15	0	3,188	0.00%
2022/10/14	0	0.00	2	15.20	15.50	-2	3,336	-0.06%
2022/10/13	4	14.76	0	0.00	14.55	4	3,363	0.12%
2022/10/12	5	16.20	0	0.00	16.10	5	3,388	0.15%
2022/10/11	5	16.70	0	0.00	16.50	5	3,391	0.15%
2022/10/06	17	17.09	9	16.95	17.25	8	3,372	0.24%
2022/10/05	8	17.29	11	16.95	16.90	-3	3,360	-0.09%
2022/10/04	6	16.65	1	16.50	17.05	5	3,341	0.15%
2022/10/03	0.2	15.80	4	15.88	16.05	-3.8	3,326	-0.11%
2022/09/29	0	0.00	6	15.60	15.60	-6	3,303	-0.18%
2022/09/28	6	16.85	0	0.00	15.90	6	3,291	0.18%
2022/09/27	3	17.35	5	17.61	17.60	-2	3,261	-0.06%
2022/09/26	1	17.85	0	0.00	17.55	1	3,292	0.03%
2022/09/23	5	18.40	5	18.54	18.40	0	3,303	0.00%
2022/09/22	4	18.45	17	18.42	18.40	-13	3,301	-0.39%
2022/09/21	11	18.64	10	18.49	18.50	1	3,271	0.03%
2022/09/20	0	0.00	9	18.25	18.05	-9	3,239	-0.28%
2022/09/19	1	18.40	3	18.20	18.05	-2	3,312	-0.06%
2022/09/16	13	18.59	1	18.65	18.95	12	3,334	0.36%
2022/09/15	21	18.96	3	18.90	18.65	18	3,356	0.54%
2022/09/12	3	18.63	19	18.42	18.30	-16	3,354	-0.48%
2022/09/08	15	18.20	0	0.00	18.15	15	3,353	0.45%
2022/09/06	0.3	18.33	650	18.25	18.25	-649.7	3,390	-19.16%	大賣/鉅額交易
2022/09/02	3	19.02	0	0.00	18.80	3	3,239	0.09%
2022/09/01	3	19.48	0	0.00	19.30	3	3,260	0.09%
2022/08/30	0	0.00	0.6	19.80	19.75	-0.6	3,418	-0.02%
2022/08/29	4	19.78	5	19.92	19.75	-1	3,462	-0.03%
2022/08/26	1	20.45	15	20.45	20.45	-14	3,665	-0.38%
2022/08/25	0	20.25	0	0.00	20.20	0	3,735	0.00%
2022/08/23	10.2	20.48	0	0.00	20.40	10.2	3,882	0.26%
2022/08/22	5.5	20.73	4	20.90	20.75	1.5	3,942	0.04%
2022/08/19	22.2	21.44	0	0.00	21.30	22.2	4,037	0.55%
2022/08/18	6	21.90	3	21.85	21.60	3	4,197	0.07%
2022/08/17	1	21.35	44	21.30	21.30	-43	4,486	-0.96%
2022/08/15	0	0.00	2	20.75	21.40	-2	5,704	-0.04%
2022/08/12	1.1	21.01	0	0.00	21.00	1.1	5,737	0.02%
2022/08/11	22.9	21.72	390	21.58	21.10	-367.1	5,705	-6.43%	大賣/鉅額交易
2022/08/10	0	0.00	1.2	22.30	22.25	-1.2	5,615	-0.02%
2022/08/03	20	20.65	0	0.00	20.70	20	6,153	0.33%
2022/07/28	0	0.00	1	21.20	21.00	-1	6,925	-0.01%
2022/07/22	0	0.00	1	21.20	21.30	-1	7,252	-0.01%
2022/07/21	5	21.36	5	21.25	21.45	0	7,275	0.00%
2022/07/20	40	20.80	0	0.00	20.55	40	7,172	0.56%
2022/07/19	7	20.91	5	20.96	20.75	2	7,213	0.03%
2022/07/18	0	0.00	2	20.30	20.30	-2	7,394	-0.03%
2022/07/15	4	20.20	4	19.80	19.85	0	7,874	0.00%
2022/07/13	0	0.00	7	20.04	19.90	-7	8,516	-0.08%
2022/07/12	0.3	19.77	0	0.00	19.50	0.3	8,568	0.00%
2022/07/08	1	20.50	1	20.20	20.25	0	8,746	0.00%
2022/07/07	1	19.30	2	19.48	19.60	-1	8,715	-0.01%
2022/07/06	2	19.65	2	19.70	19.25	0	8,701	0.00%
2022/07/04	1	18.95	0	0.00	18.95	1	8,633	0.01%
2022/07/01	4.3	20.00	4	20.03	18.35	0.3	8,597	0.00%
2022/06/30	26	20.48	7	20.59	20.35	19	8,528	0.22%
2022/06/29	2.2	21.61	1	21.55	21.15	1.2	8,509	0.01%
2022/06/28	3.2	21.82	3	21.85	22.05	0.2	8,488	0.00%
2022/06/27	7	22.39	0	0.00	22.65	7	8,445	0.08%
2022/06/24	1.4	21.46	1	21.05	21.10	0.4	8,368	0.00%
2022/06/23	6.2	20.72	20	20.42	20.45	-13.8	8,331	-0.17%
2022/06/22	7.5	22.17	0	0.00	21.15	7.5	8,286	0.09%
2022/06/21	1.2	22.38	1	22.60	22.60	0.2	8,228	0.00%
2022/06/20	2.4	22.90	2	23.03	21.85	0.4	8,209	0.01%
2022/06/17	1.2	24.50	1	24.40	24.50	0.2	8,150	0.00%
2022/06/16	15.6	25.64	0	0.00	24.70	15.6	8,116	0.19%
2022/06/15	5	26.23	2	25.95	25.80	3	8,090	0.04%
2022/06/14	30	25.70	0	0.00	26.20	30	8,101	0.37%
2022/06/13	5.2	26.21	5	26.20	26.20	0.2	8,125	0.00%
2022/06/09	32	27.55	1	27.40	27.25	31	8,272	0.38%
2022/06/08	32	28.25	1	28.15	28.20	31	8,387	0.37%
2022/06/07	1	28.30	1	28.00	27.95	0	8,951	0.00%
2022/06/06	36	27.97	40	29.14	27.85	-4	9,080	-0.04%
2022/06/02	2	28.20	2	28.05	28.10	0	8,915	0.00%
2022/06/01	11	27.83	20	28.10	27.80	-9	8,917	-0.10%
2022/05/31	10	27.75	0	0.00	27.60	10	8,966	0.11%
2022/05/30	31	27.90	0	0.00	27.85	31	8,944	0.35%
2022/05/27	8	28.07	8	27.74	27.95	0	8,946	0.00%
2022/05/26	26	28.14	15	28.36	27.55	11	8,873	0.12%
2022/05/25	22	28.39	6	28.27	28.10	16	8,844	0.18%
2022/05/24	8	29.44	14	28.66	27.95	-6	8,682	-0.07%
2022/05/23	5	28.02	68.2	27.92	29.20	-63.2	8,198	-0.77%
2022/05/20	24	26.87	4	27.08	26.55	20	7,780	0.26%
2022/05/19	30	26.55	2	26.50	26.50	28	8,350	0.34%
2022/05/18	2	27.38	2	27.23	27.10	0	8,610	0.00%
2022/05/17	3	27.52	2.4	27.19	27.00	0.6	8,591	0.01%
2022/05/16	9.4	27.34	7	27.48	27.85	2.4	8,537	0.03%
2022/05/13	9	27.60	16	28.01	27.90	-7	8,370	-0.08%
2022/05/12	9	27.47	7	27.70	26.40	2	8,236	0.02%
2022/05/11	5	27.88	6	27.81	27.60	-1	8,146	-0.01%
2022/05/10	14	28.28	28	28.21	28.30	-14	8,051	-0.17%
2022/05/09	14	27.95	23	28.02	27.50	-9	7,716	-0.12%
2022/05/06	4	26.89	2	27.35	27.25	2	7,472	0.03%
2022/05/05	3	26.85	1	26.80	26.85	2	7,419	0.03%
2022/05/04	15	27.06	3	27.00	26.65	12	7,360	0.16%
2022/04/29	8	26.48	40.2	27.09	26.60	-32.2	7,176	-0.45%
2022/04/27	0	0.00	1	25.55	25.70	-1	7,001	-0.01%
2022/04/26	30	25.25	6	26.22	25.25	24	6,929	0.35%
2022/04/25	0	0.00	3	26.52	26.15	-3	6,858	-0.04%
2022/04/22	9	27.35	0	0.00	27.90	9	6,767	0.13%
2022/04/21	12	28.25	101	28.15	27.50	-89	6,514	-1.37%	大賣/
2022/04/20	108	27.87	107	27.72	27.25	1	6,020	0.02%	大買/大賣/
2022/04/19	8	26.56	7	26.51	26.00	1	5,455	0.02%
2022/04/18	32	25.82	10	26.40	26.00	22	5,365	0.41%
2022/04/15	1	27.40	5	26.89	26.65	-4	5,301	-0.08%
2022/04/11	0	0.00	2	25.35	25.00	-2	5,079	-0.04%
2022/04/07	30.2	25.25	0	0.00	24.70	30.2	5,089	0.59%
2022/03/31	20	25.00	0	0.00	25.00	20	5,132	0.39%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/28	0	0.00	39	25.16	25.45	-39	5,186	-0.75%
2022/03/25	20	25.12	0	0.00	25.10	20	5,252	0.38%
2022/03/22	0	0.00	11	25.70	25.70	-11	5,475	-0.20%
2022/03/21	1	25.90	0	0.00	26.00	1	5,524	0.02%
2022/03/18	0	0.00	2	25.70	25.85	-2	5,585	-0.04%
2022/03/17	0	0.00	1	26.20	26.25	-1	5,616	-0.02%
2022/03/16	3	26.47	0	0.00	25.75	3	5,666	0.05%
2022/03/15	3	27.12	7	26.57	26.40	-4	5,739	-0.07%
2022/03/14	5	27.79	6	27.98	27.40	-1	6,009	-0.02%
2022/03/11	1	27.55	1	27.75	27.75	0	6,107	0.00%
2022/03/10	14	27.42	7.2	28.17	27.45	6.8	6,342	0.11%
2022/03/09	1	25.40	4	26.63	26.85	-3	6,248	-0.05%
2022/03/08	2	25.00	10	25.10	24.45	-8	6,561	-0.12%
2022/03/07	9	26.75	0	0.00	26.15	9	6,698	0.13%
2022/03/04	8	27.19	22	27.25	26.80	-14	6,676	-0.21%
2022/03/03	0	0.00	9	26.99	26.90	-9	6,587	-0.14%
2022/03/02	0	0.00	3	27.35	26.65	-3	6,562	-0.05%
2022/03/01	0.1	26.75	0	0.00	26.75	0.1	6,521	0.00%
2022/02/25	6.1	26.91	0	0.00	26.45	6.1	6,516	0.09%
2022/02/24	3	27.17	2	27.53	25.95	1	6,378	0.02%
2022/02/23	23	27.20	7	26.84	26.80	16	6,187	0.26%
2022/02/22	4	26.55	0	0.00	25.55	4	5,976	0.07%
2022/02/21	1	28.90	14	28.20	27.10	-13	5,867	-0.22%
2022/02/18	2	26.10	5.1	25.56	27.40	-3.1	5,266	-0.06%
2022/02/17	4	24.98	0	0.00	24.95	4	5,037	0.08%
2022/02/16	0	0.00	4	24.89	24.95	-4	5,052	-0.08%
2022/02/15	4	24.80	12	24.80	24.60	-8	5,092	-0.16%
2022/02/14	13	24.40	8	24.95	24.15	5	5,127	0.10%
2022/02/11	7	24.65	7	24.98	24.65	0	5,155	0.00%
2022/02/10	8	24.71	8	25.26	24.70	0	5,257	0.00%
2022/02/09	4	24.29	4	24.75	24.75	0	5,303	0.00%
2022/02/08	18	24.66	3.2	25.14	24.60	14.8	5,335	0.28%
2022/01/26	3	22.05	3	22.00	22.05	0	5,650	0.00%
2022/01/25	3	22.25	3	22.65	22.00	0	5,778	0.00%
2022/01/20	0	0.00	1.4	23.95	23.90	-1.4	6,069	-0.02%
2022/01/19	2	23.85	0	0.00	23.90	2	6,149	0.03%
2022/01/18	1	24.30	0	0.00	24.20	1	6,226	0.02%
2022/01/14	0.2	24.10	8	23.88	24.10	-7.9	6,426	-0.12%
2022/01/13	2	24.58	0	0.00	24.45	2	6,469	0.03%
2022/01/12	3	24.55	0	0.00	24.45	3	6,557	0.05%
2022/01/05	0	0.00	1	26.00	26.00	-1	6,984	-0.01%
2022/01/04	0.1	26.15	0	0.00	26.25	0.1	7,077	0.00%
2022/01/03	1	26.00	0	0.00	26.00	1	7,288	0.01%
2021/12/30	2	26.55	9	26.45	26.50	-7	7,486	-0.09%
2021/12/29	9	26.72	10	26.87	26.60	-1	7,571	-0.01%
2021/12/28	12	27.02	10	27.00	26.55	2	7,705	0.03%
2021/12/24	3	27.08	1	26.85	26.85	2	8,147	0.02%
2021/12/23	1	27.05	0	0.00	27.05	1	8,444	0.01%
2021/12/22	4	27.53	3	27.30	27.20	1	8,728	0.01%
2021/12/21	2	27.28	5	27.81	27.70	-3	8,795	-0.03%
2021/12/17	1	27.45	3.2	28.23	27.30	-2.2	9,031	-0.02%
2021/12/16	1	27.55	1	27.05	27.00	0	9,003	0.00%
2021/12/15	0	0.00	9	27.49	27.45	-9	9,032	-0.10%
2021/12/14	5	27.70	3	26.80	26.40	2	9,131	0.02%
2021/12/10	6	27.87	0	0.00	27.70	6	9,365	0.06%
2021/12/09	8	28.09	2.3	28.05	28.55	5.7	9,744	0.06%
2021/12/08	5	29.31	2	28.75	28.70	3	10,493	0.03%
2021/12/07	6	28.59	18	28.48	28.60	-12	10,467	-0.11%
2021/12/06	8.3	28.62	3	28.88	28.05	5.3	10,500	0.05%
2021/12/03	14	28.10	23	27.61	27.85	-9	10,798	-0.08%
2021/12/02	15	26.51	21.4	27.16	27.70	-6.4	11,084	-0.06%
2021/12/01	20	25.55	0	0.00	25.20	20	10,766	0.19%
2021/11/30	2	25.00	4	25.11	25.15	-2	10,804	-0.02%
2021/11/29	0	0.00	10	24.50	23.95	-10	11,090	-0.09%
2021/11/26	14	24.04	0	0.00	24.00	14	11,341	0.12%
2021/11/24	4	24.60	10	24.95	25.10	-6	12,170	-0.05%
2021/11/23	10	24.60	13	24.94	24.60	-3	12,260	-0.02%
2021/11/19	14	24.52	10	24.95	24.10	4	12,922	0.03%
2021/11/18	1	24.20	5	24.64	24.65	-4	14,116	-0.03%
2021/11/17	18	24.58	6	24.40	24.40	12	14,350	0.08%
2021/11/16	21	25.26	17	25.14	25.20	4	14,757	0.03%
2021/11/15	1	24.60	1	24.55	24.55	0	15,150	0.00%
2021/11/12	1	24.10	1	24.40	24.55	0	15,423	0.00%
2021/11/11	24	24.96	10	25.25	24.15	14	15,475	0.09%
2021/11/10	3	25.05	2	25.45	25.00	1	15,496	0.01%
2021/11/09	1	25.25	0	0.00	25.25	1	15,539	0.01%
2021/11/08	1	25.60	1	25.60	25.60	0	15,507	0.00%
2021/11/05	0	0.00	5	24.75	24.70	-5	15,570	-0.03%
2021/11/04	2	25.40	6	25.78	24.95	-4	15,748	-0.03%
2021/11/03	20	25.71	16	25.28	25.00	4	16,000	0.02%
2021/11/02	7	24.11	4	24.38	24.10	3	16,119	0.02%
2021/11/01	16	24.19	4	24.11	23.85	12	16,160	0.07%
2021/10/29	0	0.00	1	23.95	24.00	-1	16,394	-0.01%
2021/10/28	5	23.25	0	0.00	23.15	5	16,348	0.03%
2021/10/27	5	23.78	1	23.65	23.10	4	16,437	0.02%
2021/10/26	4	24.38	5	24.15	24.15	-1	16,674	-0.01%
2021/10/25	4	23.90	4	24.48	24.55	0	17,640	0.00%
2021/10/22	3.2	24.71	4	24.68	23.90	-0.9	18,384	0.00%
2021/10/21	5	25.42	2	25.45	25.10	3	18,581	0.02%
2021/10/20	5	25.57	2	25.95	25.05	3	18,885	0.02%
2021/10/19	6	25.53	13	25.64	25.30	-7	19,323	-0.04%
2021/10/18	13	25.57	13	25.92	25.60	0	19,533	0.00%
2021/10/15	2	26.60	0	0.00	26.60	2	19,614	0.01%
2021/10/14	4	26.96	10	27.21	26.95	-6	19,720	-0.03%
2021/10/13	2	27.15	0	0.00	26.90	2	19,826	0.01%
2021/10/12	16	27.04	0	0.00	27.15	16	20,621	0.08%
2021/10/08	33	29.09	39	29.03	29.05	-6	21,043	-0.03%
2021/10/07	10	28.94	36.2	28.95	28.75	-26.2	21,240	-0.12%
2021/10/06	14.2	26.97	0	0.00	26.85	14.2	21,310	0.07%
2021/10/05	11	27.26	4	27.16	28.05	7	21,796	0.03%
2021/10/04	4	28.73	16	27.56	27.40	-12	22,851	-0.05%
2021/10/01	14.9	30.31	0	0.00	29.45	14.9	23,762	0.06%
2021/09/30	1	32.20	5	32.44	32.30	-4	23,665	-0.02%
2021/09/29	13	31.85	13	31.42	30.70	0	23,390	0.00%
2021/09/28	2	31.23	5	31.09	30.90	-3	23,142	-0.01%
2021/09/24	15	32.58	10	32.63	31.80	5	23,066	0.02%
2021/09/23	1	31.35	1	31.35	31.25	0	22,904	0.00%
2021/09/22	1	31.05	2	31.20	30.80	-1	22,879	0.00%
2021/09/17	4	32.10	7	32.24	31.90	-3	22,903	-0.01%
2021/09/16	26	31.84	3	32.45	31.55	23	22,926	0.10%
2021/09/15	3	32.58	20	32.87	32.90	-17	23,064	-0.07%
2021/09/14	30	33.65	88	33.74	33.25	-58	22,983	-0.25%
2021/09/13	81	35.03	10	34.38	34.00	71	22,752	0.31%
2021/09/10	10	33.30	5	33.35	32.90	5	21,908	0.02%
2021/09/09	13	33.07	7	32.97	33.20	6	21,731	0.03%
2021/09/08	2	32.80	10	32.52	33.50	-8	23,027	-0.03%
2021/09/07	13	32.67	27	33.25	33.00	-14	23,003	-0.06%
2021/09/06	12	31.88	0	0.00	30.45	12	23,214	0.05%
2021/09/03	4	32.56	2	32.80	32.50	2	24,103	0.01%
2021/09/02	6	32.76	36	32.68	32.35	-30	24,588	-0.12%
2021/09/01	13.1	31.93	1	32.60	32.15	12.1	25,642	0.05%
2021/08/31	7	33.68	7	33.48	33.70	0	25,473	0.00%
2021/08/30	11	33.40	8	33.07	32.25	3	24,929	0.01%
2021/08/27	41	32.13	8	31.70	31.60	33	24,753	0.13%
2021/08/26	0	0.00	4	33.18	32.90	-4	24,819	-0.02%
2021/08/25	7	32.96	6	32.93	33.00	1	24,933	0.00%
2021/08/24	83	34.70	25	34.41	33.05	58	24,684	0.23%
2021/08/23	2	32.45	59.4	32.96	33.05	-57.4	23,856	-0.24%
2021/08/20	11	28.75	18.7	29.24	30.05	-7.7	23,897	-0.03%
2021/08/19	6	28.12	18	28.63	27.35	-12	23,541	-0.05%
2021/08/18	25	26.48	29	26.76	27.85	-4	23,196	-0.02%
2021/08/17	31	26.47	0	0.00	25.35	31	23,060	0.13%
2021/08/16	2.5	27.97	0	0.00	26.50	2.5	23,221	0.01%
2021/08/13	1	29.25	5	29.48	28.50	-4	23,251	-0.02%
2021/08/12	11	29.45	11	28.99	29.20	0	23,335	0.00%
2021/08/11	5	29.16	6	29.15	28.90	-1	23,456	0.00%
2021/08/10	7	30.68	1	30.25	29.85	6	23,446	0.03%
2021/08/09	14	31.04	26	30.47	30.15	-12	23,309	-0.05%
2021/08/06	28	30.47	15	30.63	29.45	13	23,042	0.06%
2021/08/05	3	29.38	3	29.73	28.95	0	22,776	0.00%
2021/08/04	22	28.99	2	28.90	28.90	20	22,761	0.09%
2021/08/03	2	30.65	0	0.00	30.05	2	23,116	0.01%
2021/08/02	8	30.80	10	31.02	30.50	-2	23,529	-0.01%
2021/07/30	2	30.60	12	32.02	31.00	-10	23,436	-0.04%
2021/07/29	74	32.10	65	32.19	32.45	9	23,153	0.04%
2021/07/28	15	30.64	11	30.95	31.35	4	22,183	0.02%
2021/07/27	8	30.13	10	29.17	28.50	-2	21,414	-0.01%
2021/07/26	1	30.65	103	31.28	30.25	-102	21,253	-0.48%	大賣/鉅額交易
2021/07/23	132	31.44	40	31.09	31.90	92	20,960	0.44%	大買/
2021/07/22	14	29.10	25	29.74	29.00	-11	20,555	-0.05%
2021/07/21	12.4	32.35	9	30.49	29.80	3.4	20,412	0.02%
2021/07/20	2	32.50	27	32.81	32.05	-25	20,319	-0.12%
2021/07/19	16	34.43	3	33.80	33.80	13	20,362	0.06%
2021/07/16	23	36.01	26	35.80	34.80	-3	20,887	-0.01%
2021/07/15	11	34.70	14	34.70	35.25	-3	20,726	-0.01%
2021/07/14	25	32.80	52.1	32.55	32.05	-27.1	21,201	-0.13%
2021/07/13	28.5	37.63	14	37.15	35.60	14.5	21,217	0.07%
2021/07/12	12	40.91	3	41.38	39.55	9	21,293	0.04%
2021/07/09	36.1	42.41	23	42.21	40.00	13.1	20,811	0.06%
2021/07/08	5	39.26	24	39.88	41.35	-19	19,922	-0.10%
2021/07/07	0	0.00	13.3	38.49	37.60	-13.3	19,305	-0.07%
2021/07/05	32.6	33.58	10	33.50	33.30	22.6	19,297	0.12%
2021/07/01	0	0.00	1	38.60	37.85	-1	19,436	-0.01%
2021/06/30	1	35.05	1	35.10	36.40	0	19,444	0.00%
2021/06/29	11.3	37.05	1	37.00	35.00	10.3	19,439	0.05%
2021/06/25	14	33.44	6	33.52	33.00	8	19,369	0.04%
2021/06/24	4.4	34.64	16	35.86	34.55	-11.6	19,282	-0.06%
2021/06/23	3	37.15	2.1	37.33	37.15	0.9	19,153	0.00%
2021/06/22	16	41.23	26.5	41.18	41.25	-10.5	19,160	-0.05%
2021/06/21	1	37.50	1	37.50	37.50	0	19,106	0.00%
2021/06/18	15.4	32.88	3	34.10	34.10	12.4	19,389	0.06%
2021/06/17	16	30.61	26.6	30.96	31.00	-10.6	19,871	-0.05%
2021/06/16	28	28.05	161	28.13	28.20	-133	19,013	-0.70%	大賣/鉅額交易
2021/06/15	44	25.24	110	25.34	25.65	-66	18,641	-0.35%	大賣/
2021/06/11	15	22.57	62	22.93	23.35	-47	17,675	-0.27%
2021/06/09	285	21.98	275	22.03	22.35	10	16,546	0.06%	大買/大賣/
2021/06/08	0	0.00	15	20.22	20.35	-15	15,158	-0.10%
2021/06/07	17	18.01	1	18.50	18.50	16	15,091	0.11%
2021/06/04	10	19.68	0	0.00	19.05	10	15,005	0.07%
2021/06/03	5	20.12	2	19.98	19.95	3	14,947	0.02%
2021/06/02	4	20.21	2	20.50	20.30	2	14,969	0.01%
2021/06/01	10	19.35	27	19.34	19.70	-17	14,676	-0.12%
2021/05/31	14	19.26	4	19.28	18.45	10	14,507	0.07%
2021/05/28	16	18.80	12.2	18.23	18.85	3.8	14,133	0.03%
2021/05/27	23	17.41	20	17.15	17.15	3	13,891	0.02%
2021/05/25	0.5	16.92	2	17.45	16.95	-1.5	13,716	-0.01%
2021/05/24	32.1	17.95	11	17.40	17.15	21.1	13,648	0.15%
2021/05/21	4	17.23	20	16.34	16.95	-16	13,423	-0.12%
2021/05/20	4	16.63	10	16.50	15.80	-6	13,378	-0.04%
2021/05/19	21	16.91	2	17.00	16.95	19	13,339	0.14%
2021/05/18	13	15.50	3	15.80	15.95	10	13,434	0.07%
2021/05/17	0	0.00	1	14.55	14.50	-1	13,322	-0.01%
2021/05/14	5	16.10	0	0.00	16.10	5	13,232	0.04%
2021/05/13	2	17.95	8	17.85	17.85	-6	13,086	-0.05%
2021/05/12	2	19.83	2	20.65	19.80	0	12,976	0.00%
2021/05/11	13	23.94	29	22.51	21.95	-16	12,889	-0.12%
2021/05/10	5	22.00	7	22.34	23.25	-2	12,250	-0.02%
2021/05/07	5	20.05	9	20.23	21.15	-4	11,763	-0.03%
2021/05/04	0	0.00	20	19.10	19.10	-20	11,642	-0.17%
2021/04/29	1	20.55	0	0.00	20.80	1	11,594	0.01%
2021/04/28	3	20.10	18	20.05	20.10	-15	11,590	-0.13%
2021/04/27	3	21.40	0	0.00	21.60	3	11,524	0.03%
2021/04/26	11	21.20	5	21.50	22.00	6	11,446	0.05%
2021/04/23	26	19.86	2	19.50	20.00	24	11,367	0.21%
2021/04/22	56	22.36	66	20.81	21.65	-10	11,256	-0.09%
2021/04/21	47	20.67	35	20.90	20.90	12	10,628	0.11%
2021/04/20	36	18.71	20	19.00	19.00	16	9,946	0.16%
2021/04/19	0	0.00	43	16.87	17.30	-43	9,070	-0.47%
2021/04/16	0	0.00	16	14.94	15.75	-16	8,838	-0.18%
2021/04/14	0	0.00	11	14.82	14.70	-11	8,690	-0.13%
2021/04/13	47	14.87	46	14.82	14.40	1	8,508	0.01%
2021/04/08	2	14.00	6	14.00	14.00	-4	8,624	-0.05%
2021/04/07	0	0.00	8	14.40	14.15	-8	8,794	-0.09%
2021/04/01	0	0.00	3	13.67	13.65	-3	9,616	-0.03%
2021/03/31	11	13.83	1	13.95	13.65	10	9,882	0.10%
2021/03/24	5	13.60	5	14.10	13.55	0	10,669	0.00%
2021/03/23	5	14.26	1	15.40	14.20	4	10,514	0.04%
2021/03/22	2	15.60	35	15.30	15.75	-33	10,228	-0.32%
2021/03/19	5	14.37	74	14.64	14.65	-69	9,699	-0.71%
2021/03/18	5	13.50	6	13.22	13.50	-1	9,048	-0.01%
2021/03/17	0	0.00	20	13.00	12.70	-20	8,743	-0.23%
2021/03/16	14	12.99	0	0.00	13.00	14	8,728	0.16%
2021/03/15	21	12.73	12	12.08	12.75	9	8,641	0.10%
2021/03/12	0	0.00	58	11.58	11.60	-58	8,526	-0.68%
2021/03/11	1	11.40	0	0.00	11.45	1	8,519	0.01%
2021/03/10	1	11.70	0	0.00	11.70	1	8,482	0.01%
2021/03/08	0	0.00	1	12.25	11.60	-1	8,463	-0.01%
2021/03/05	1	11.80	1	11.85	11.60	0	8,269	0.00%
2021/03/04	2	11.33	0	0.00	11.40	2	8,234	0.02%
2021/03/03	1	11.35	0	0.00	11.25	1	8,278	0.01%
2021/03/02	28	11.61	0	0.00	11.15	28	8,344	0.34%
2021/02/24	17	11.67	1	11.65	11.65	16	8,230	0.19%
2021/02/19	75	11.52	50	11.50	11.45	25	7,984	0.31%
2021/02/18	69	11.86	4	11.90	11.90	65	7,847	0.83%
2021/02/03	0.1	10.70	0	0.00	10.30	0.1	7,537	0.00%
2021/02/01	6	10.35	12	10.42	10.25	-6	7,485	-0.08%
2021/01/29	4	10.35	0	0.00	10.35	4	7,458	0.05%
2021/01/28	1	10.45	0	0.00	10.45	1	7,443	0.01%
2021/01/26	1	10.45	29	10.51	10.45	-28	7,487	-0.37%
2021/01/25	107	10.95	5	11.03	10.80	102	7,463	1.37%	大買/鉅額交易
2021/01/21	4	10.43	3	10.45	10.15	1	7,313	0.01%
2021/01/20	0	0.00	1	10.05	10.05	-1	7,299	-0.01%
2021/01/19	0	0.00	50	10.75	10.55	-50	7,286	-0.69%
2021/01/18	2	10.40	0	0.00	10.80	2	7,347	0.03%
2021/01/15	6	11.08	11	10.86	10.95	-5	7,293	-0.07%
2021/01/14	6	11.69	2	11.65	11.90	4	7,184	0.06%
2021/01/12	0	0.00	51	11.56	11.35	-51	7,020	-0.73%
2021/01/11	2	12.10	1	12.15	12.15	1	6,897	0.01%
2021/01/08	0	0.00	4	11.75	11.75	-4	6,696	-0.06%
2021/01/07	15	11.88	11	11.68	11.55	4	6,585	0.06%
2021/01/06	1	12.50	17	12.45	12.10	-16	6,394	-0.25%
2021/01/05	0	0.00	11	12.99	12.75	-11	6,268	-0.18%
2021/01/04	29	13.58	2.9	13.56	13.35	26.1	6,143	0.43%
2020/12/31	6	13.24	10	13.14	13.00	-4	5,767	-0.07%
2020/12/30	61	12.91	27	12.59	12.85	34	5,449	0.62%
2020/12/29	167	12.92	9	13.18	13.30	158	5,219	3.03%	大買/鉅額交易
2020/12/28	5	11.95	5	12.10	12.30	0	4,386	0.00%
2020/12/25	16	10.54	15	10.91	11.20	1	4,162	0.02%
2020/12/24	0	0.00	13	10.09	10.20	-13	3,836	-0.34%
2020/12/23	13	9.86	8	9.79	10.00	5	3,806	0.13%
2020/12/22	7	10.44	25	10.83	9.90	-18	3,715	-0.48%
2020/12/21	20	9.96	0	0.00	10.55	20	3,294	0.61%
2020/12/18	21	9.55	13	9.55	9.61	8	2,919	0.27%
2020/12/15	6	9.30	6	9.00	8.91	0	2,547	0.00%
2020/12/11	0	0.00	2	8.65	8.65	-2	2,402	-0.08%
2020/12/10	0	0.00	35	9.09	8.95	-35	2,361	-1.48%
2020/12/09	19	9.08	7	9.19	9.22	12	2,294	0.52%
2020/12/08	5	8.62	0	0.00	8.81	5	2,102	0.24%
2020/12/07	0	0.00	5	8.30	8.27	-5	1,919	-0.26%
2020/12/04	0	0.00	2	8.40	8.38	-2	1,947	-0.10%
2020/12/03	23	8.52	12	8.57	8.41	11	2,000	0.55%
2020/12/02	0	0.00	13	8.52	8.44	-13	2,169	-0.60%
2020/12/01	0	0.00	1	8.46	8.45	-1	2,169	-0.05%
2020/11/30	8	8.57	0	0.00	8.50	8	2,157	0.37%
2020/11/25	0	0.00	0	8.17	8.16	0	2,164	0.00%
2020/11/24	5	8.10	0	0.00	8.08	5	2,273	0.22%
2020/11/19	0.3	7.95	0	0.00	7.99	0.3	2,569	0.01%
2020/11/18	0.3	7.90	0.4	7.86	7.99	-0.1	2,575	0.00%
2020/11/09	3	8.11	3	8.15	8.07	0	2,804	0.00%
2020/11/02	2	8.04	3.3	8.02	7.95	-1.3	2,710	-0.05%
2020/10/27	2	8.10	2	8.06	8.02	0	2,602	0.00%
2020/10/26	2	8.19	0	0.00	8.14	2	2,550	0.08%
2020/09/28	20	8.03	0	0.00	7.89	20	2,235	0.89%
2020/09/16	0	0.00	1	7.91	7.90	-1	2,155	-0.05%
2020/09/09	1	8.49	0	0.00	8.43	1	2,059	0.05%
2020/09/08	1	8.50	10	8.45	8.37	-9	2,006	-0.45%
2020/09/07	10	8.59	10	8.29	8.55	0	1,935	0.00%
2020/09/01	0	0.00	8	8.46	8.18	-8	1,653	-0.48%
2020/08/31	2	8.52	6	8.52	8.40	-4	1,582	-0.25%
2020/08/28	4	8.06	1	8.07	8.11	3	1,419	0.21%
2020/08/26	15	8.05	5	8.14	8.06	10	1,234	0.81%
2020/08/25	0	0.00	20.2	7.47	7.45	-20.2	1,002	-2.02%
2020/08/14	0	0.00	20	7.07	7.15	-20	671	-2.98%
2020/07/29	0	0.00	20	6.29	6.32	-20	535	-3.74%
2020/07/23	0	0.00	42	6.56	6.52	-42	524	-8.01%
2020/07/02	30	6.83	0	0.00	6.82	30	496	6.04%
2020/06/23	0	0.00	5	7.10	7.25	-5	441	-1.13%
2020/06/19	30	6.83	0	0.00	6.79	30	395	7.59%
2020/05/15	0	0.00	5.1	6.19	6.19	-5.1	363	-1.41%
2020/05/13	0	0.00	0.3	6.24	6.26	-0.3	354	-0.07%
2020/05/07	0	0.00	0.1	5.88	5.89	-0.1	324	-0.02%
2020/04/09	0	0.00	5	5.42	5.38	-5	325	-1.54%
2020/03/20	15	5.04	0	0.00	5.04	15	273	5.49%
2020/03/19	2	4.95	0	0.00	4.99	2	259	0.77%
2020/03/18	3	5.40	0	0.00	5.36	3	243	1.23%
2020/03/17	2	5.35	0	0.00	5.49	2	238	0.84%
2020/03/13	9	5.57	1	6.10	6.10	8	232	3.44%
2020/03/12	6	6.03	0	0.00	6.14	6	219	2.73%
2020/02/25	0	0.00	1	6.26	6.27	-1	193	-0.52%
2020/02/19	2	6.44	0	0.00	6.40	2	194	1.03%
2020/02/17	2	6.49	0	0.00	6.42	2	193	1.03%
2019/11/18	0	0.00	2	7.22	7.23	-2	192	-1.04%
2019/11/01	0	0.00	0.6	7.20	7.26	-0.6	223	-0.29%
2019/10/30	5	7.38	0	0.00	7.38	5	225	2.22%
2019/10/23	2	7.58	2	7.54	7.58	0	254	0.00%
2019/10/15	3	7.55	0	0.00	7.58	3	545	0.55%
2019/10/02	0	0.00	1	7.59	7.60	-1	650	-0.15%
2019/09/18	0	0.00	3	7.69	7.70	-3	667	-0.45%
2019/09/16	1	7.77	0	0.00	7.72	1	664	0.15%
2019/09/11	3	7.73	0	0.00	7.69	3	658	0.46%
2019/09/09	3	7.82	0	0.00	7.80	3	647	0.46%
2019/08/29	1	7.74	1	7.72	7.75	0	636	0.00%
2019/08/06	0	0.00	10	7.72	7.71	-10	650	-1.54%
2019/08/05	1	7.67	0	0.00	7.61	1	667	0.15%
2019/08/02	1	7.68	0	0.00	7.66	1	680	0.15%
2019/08/01	1	7.91	0	0.00	7.80	1	688	0.15%
2019/07/30	0	0.00	3	7.97	7.94	-3	696	-0.43%
2019/07/25	2	8.15	2	8.17	8.18	0	845	0.00%
2019/07/23	1	8.29	3	8.45	8.31	-2	826	-0.24%
2019/07/22	6	8.42	11	8.40	8.45	-5	813	-0.61%
2019/07/18	19	8.33	9	8.35	8.24	10	717	1.39%
2019/07/17	0	0.00	1	7.93	8.02	-1	585	-0.17%
2019/07/15	0	0.00	10	7.80	7.82	-10	587	-1.70%
2019/07/10	0	0.00	2	7.85	7.85	-2	583	-0.34%
2019/07/09	5	8.09	3	8.08	7.91	2	581	0.34%
2019/07/04	2	7.68	2	7.70	7.68	0	525	0.00%
2019/06/26	0	0.00	17	7.51	7.53	-17	531	-3.20%
2019/06/25	0	0.00	13	7.55	7.53	-13	531	-2.45%
2019/06/11	5	7.53	0	0.00	7.53	5	576	0.87%
2019/06/04	0	0.00	5	7.58	7.62	-5	626	-0.80%
2019/05/20	5	7.61	0	0.00	7.59	5	731	0.68%
2019/05/06	5	8.31	0	0.00	8.25	5	689	0.73%
2019/05/03	0.2	8.45	20	8.51	8.50	-19.8	673	-2.94%
2019/05/02	1	8.30	0	0.00	8.70	1	608	0.16%
2019/04/22	0	0.00	2	8.25	8.15	-2	552	-0.36%
2019/04/16	0	0.00	2	8.12	8.08	-2	546	-0.37%
2019/04/11	10	8.09	3	8.09	8.00	7	553	1.26%
2019/04/09	0	0.00	1	7.95	7.96	-1	547	-0.18%
2019/04/08	0	0.00	10	7.88	7.88	-10	555	-1.80%
2019/04/02	0	0.00	2	7.81	7.80	-2	581	-0.34%
2019/03/04	0	0.00	3	8.16	8.21	-3	1,790	-0.17%
2019/02/27	0	0.00	5	8.00	8.00	-5	1,776	-0.28%
2019/02/26	0	0.00	2	7.91	7.92	-2	1,771	-0.11%
2019/02/21	0	0.00	5	7.77	7.76	-5	1,894	-0.26%
2019/01/28	0	0.00	1	7.85	7.79	-1	1,928	-0.05%
2019/01/25	0	0.00	5	7.90	7.82	-5	1,929	-0.26%
2019/01/10	2	8.07	0	0.00	8.02	2	1,928	0.10%
2019/01/02	0	0.00	2	8.01	8.01	-2	1,970	-0.10%
2018/12/26	5	8.19	0	0.00	7.99	5	1,965	0.25%
2018/12/22	1	8.35	0	0.00	8.33	1	1,936	0.05%
2018/12/21	4	8.72	20	8.63	8.63	-16	1,922	-0.83%
2018/12/20	1	8.70	10	8.81	8.74	-9	1,905	-0.47%
2018/12/19	10	9.33	0	0.00	9.14	10	1,875	0.53%
2018/12/18	0	0.00	1	9.22	9.17	-1	1,861	-0.05%
2018/12/17	41	9.61	5	9.75	9.23	36	1,828	1.97%
2018/12/14	12	9.08	0	0.00	9.00	12	1,689	0.71%
2018/12/13	0	0.00	6	9.53	9.35	-6	1,640	-0.37%
2018/12/12	10	9.20	0	0.00	9.20	10	1,445	0.69%
2018/12/11	7	9.19	5	9.33	9.13	2	1,367	0.15%
2018/12/10	7	9.17	1	9.12	9.12	6	1,272	0.47%
2018/10/24	0	0.00	10	7.30	7.34	-10	981	-1.02%
2018/10/16	0	0.00	42	7.46	7.40	-42	1,173	-3.58%
2018/10/08	20	7.12	0	0.00	7.32	20	1,122	1.78%
2018/10/05	15	7.26	19	7.14	7.12	-4	1,125	-0.36%
2018/10/04	28	7.40	0	0.00	7.35	28	1,120	2.50%
2018/10/03	2	7.45	0	0.00	7.45	2	1,129	0.18%
2018/10/02	6	7.44	0	0.00	7.45	6	1,154	0.52%
2018/09/10	0	0.00	3	7.36	7.33	-3	1,992	-0.15%
2018/08/28	0.6	8.58	0	0.00	8.59	0.6	2,492	0.02%
2018/08/27	0.8	8.70	0	0.00	8.71	0.8	2,505	0.03%
2018/08/13	0	0.00	5	7.23	7.23	-5	2,608	-0.19%
2018/08/10	0	0.00	10	7.58	7.58	-10	2,628	-0.38%
2018/08/08	0	0.00	1	8.10	7.89	-1	2,613	-0.04%
2018/08/07	5	8.29	1	8.05	8.14	4	2,597	0.15%
2018/08/06	0	0.00	8	7.98	8.25	-8	2,547	-0.31%
2018/08/02	10	7.81	5	7.80	7.83	5	2,517	0.20%
2018/07/26	8	7.87	10	7.87	7.71	-2	2,976	-0.07%
2018/07/20	8	7.55	0	0.00	7.52	8	3,204	0.25%
2018/07/19	0	0.00	8	7.99	7.78	-8	3,185	-0.25%
2018/07/18	12	7.52	8	7.68	7.75	4	3,106	0.13%
2018/07/17	0	0.00	13	7.64	7.76	-13	3,073	-0.42%
2018/07/12	0	0.00	8	7.09	7.18	-8	2,997	-0.27%
2018/06/19	0	0.00	1	7.94	7.85	-1	2,838	-0.04%
2018/06/15	0	0.00	210	8.18	8.06	-210	2,811	-7.47%	大賣/鉅額交易
2018/06/14	0	0.00	37	8.15	8.20	-37	2,770	-1.34%
2018/06/13	1	8.49	0	0.00	8.15	1	2,717	0.04%
2018/06/12	4	8.86	2	8.79	8.73	2	2,662	0.08%
2018/06/11	15	8.93	5	9.08	9.03	10	2,546	0.39%
2018/06/01	0	0.00	4	7.11	7.14	-4	1,586	-0.25%
2018/05/24	0	0.00	2	7.41	7.30	-2	1,554	-0.13%
2018/05/22	2	7.89	0	0.00	7.51	2	1,547	0.13%
2018/05/09	10	7.85	17	7.86	7.70	-7	1,343	-0.52%
2018/05/08	1	7.43	2	7.51	7.42	-1	1,219	-0.08%
2018/05/07	16	7.78	16	7.88	7.70	0	1,183	0.00%
2018/05/04	15	7.80	15	7.78	7.47	0	1,082	0.00%
2018/05/03	13	7.76	1	7.92	7.92	12	986	1.22%
2018/05/02	0	0.00	20	7.91	7.20	-20	805	-2.48%
2018/03/16	0	0.00	10	6.05	5.98	-10	386	-2.59%
2018/02/23	30	6.55	0	0.00	6.55	30	350	8.57%