正德 (2641)-凱基-信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
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
776張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-信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

凱基-信義券商分點個股進出
凱基-信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
2024/12/11	1	18.85	0	0.00	18.70	1	2,603	0.04%
2024/12/10	4	19.00	4	19.20	18.90	0	2,582	0.00%
2024/12/09	19	19.15	19	19.16	19.15	0	2,577	0.00%
2024/12/03	19	19.00	19	19.14	19.00	0	2,549	0.00%
2024/11/25	2	19.65	0	0.00	19.70	2	2,478	0.08%
2024/11/21	19	20.00	19	20.05	19.95	0	2,468	0.00%
2024/11/12	2	20.63	4	20.34	20.25	-2	2,141	-0.09%
2024/11/08	0	0.00	1	19.30	19.00	-1	1,797	-0.06%
2024/10/25	0	18.70	0	0.00	18.80	0	2,032	0.00%
2024/10/04	1	19.60	0	0.00	19.55	1	2,630	0.04%
2024/09/30	0	0.00	1	20.30	20.50	-1	2,712	-0.04%
2024/09/27	38	19.98	38	20.03	20.25	0	2,775	0.00%
2024/08/12	13	19.07	13	19.15	19.05	0	7,764	0.00%
2024/08/08	1	18.85	0	0.00	18.85	1	8,175	0.01%
2024/08/07	23	19.32	25	18.48	19.35	-2	8,798	-0.02%
2024/08/06	1	17.50	0	0.00	18.05	1	9,196	0.01%
2024/07/03	3	22.48	3	22.65	22.95	0	9,927	0.00%
2024/07/02	1	21.70	1	21.65	21.75	0	9,699	0.00%
2024/06/07	20	24.00	22	24.30	23.95	-2	8,931	-0.02%
2024/06/06	1	24.15	1	23.70	23.80	0	8,787	0.00%
2024/06/05	1	23.95	2	23.65	23.60	-1	8,628	-0.01%
2024/06/03	1	23.45	0	0.00	23.60	1	8,250	0.01%
2024/05/31	22	24.39	21	24.97	23.55	1	8,019	0.01%
2024/05/30	0	0.00	1	23.75	23.40	-1	7,437	-0.01%
2024/05/29	2	23.80	0	0.00	23.25	2	7,153	0.03%
2024/05/28	11	23.53	9	23.43	23.40	2	6,660	0.03%
2024/05/27	3	21.80	0	0.00	22.10	3	5,913	0.05%
2024/05/14	0	0.00	2	22.40	21.85	-2	5,556	-0.04%
2024/05/13	4	22.39	4	22.70	22.05	0	5,297	0.00%
2024/05/10	40	22.08	41	21.68	22.05	-1	4,686	-0.02%
2024/05/09	0	0.00	1	21.30	21.10	-1	4,273	-0.02%
2024/05/08	2	22.00	1	21.50	20.65	1	4,112	0.02%
2024/05/07	20	20.75	20	20.80	20.75	0	3,578	0.00%
2024/05/03	0	0.00	1	20.55	20.45	-1	3,476	-0.03%
2024/05/02	40	20.43	40	20.53	20.45	0	3,462	0.00%
2024/04/26	1	20.05	0	0.00	20.15	1	3,322	0.03%
2024/03/29	0	0.00	14	19.60	19.65	-14	4,960	-0.28%
2024/03/26	2	19.90	0	0.00	19.85	2	5,781	0.03%
2024/03/19	0	0.00	4	20.60	21.05	-4	6,302	-0.06%
2024/03/15	5	19.97	0	0.00	19.70	5	6,486	0.08%
2024/03/14	1.5	20.27	0	0.00	20.30	1.5	6,616	0.02%
2024/03/13	6	20.47	0	0.00	20.30	6	6,903	0.09%
2024/03/12	3	20.57	0	0.00	20.80	3	7,241	0.04%
2024/03/11	2	20.55	0	0.00	20.75	2	7,763	0.03%
2024/02/27	0	0.00	1	20.30	20.30	-1	10,804	-0.01%
2024/02/26	1	20.80	0	0.00	20.70	1	10,769	0.01%
2024/02/22	10	20.80	2	20.58	20.60	8	10,716	0.07%
2024/02/21	11	20.74	10	20.65	20.65	1	10,666	0.01%
2024/01/24	0	20.60	0	0.00	20.35	0	10,324	0.00%
2024/01/18	0	0.00	1	20.30	20.30	-1	10,210	-0.01%
2024/01/11	1	20.20	1	20.25	20.35	0	10,132	0.00%
2024/01/03	0	0.00	3	21.70	21.85	-3	8,980	-0.03%
2024/01/02	0	0.00	4	22.03	21.35	-4	8,884	-0.05%
2023/12/29	1	21.10	2	21.05	21.10	-1	8,712	-0.01%
2023/12/26	2	21.05	2	21.15	21.40	0	8,569	0.00%
2023/12/25	6	21.25	0	0.00	20.75	6	8,512	0.07%
2023/12/22	10	21.70	16	21.86	21.70	-6	8,419	-0.07%
2023/12/21	4	22.10	0	0.00	22.05	4	8,244	0.05%
2023/12/15	0	0.00	0.1	20.90	20.70	-0.1	8,243	0.00%
2023/12/13	0	0.00	0.1	21.80	21.60	-0.1	8,142	0.00%
2023/12/12	0	0.00	0.1	21.90	21.50	-0.1	8,381	0.00%
2023/12/11	0	0.00	20.1	21.60	21.90	-20.1	8,306	-0.24%
2023/12/08	1	21.85	0.2	21.93	21.75	0.8	8,115	0.01%
2023/12/07	0	0.00	1	22.30	22.15	-1	7,802	-0.01%
2023/12/06	1	22.55	6.5	22.80	22.90	-5.5	7,432	-0.07%
2023/12/05	58	23.70	11	23.56	23.00	47	6,875	0.68%
2023/12/04	5	21.76	3	22.08	22.10	2	5,151	0.04%
2023/12/01	1	19.10	35	20.04	20.10	-34	4,608	-0.74%
2023/11/30	1	18.30	0	0.00	18.30	1	4,029	0.02%
2023/11/29	3	18.53	0	0.00	18.15	3	3,949	0.08%
2023/11/28	11	18.95	12	18.82	18.45	-1	3,888	-0.03%
2023/11/27	0	18.20	0	0.00	17.75	0	3,564	0.00%
2023/11/24	0	0.00	1	17.70	17.40	-1	3,480	-0.03%
2023/11/20	1	17.40	1	17.40	17.40	0	3,473	0.00%
2023/11/17	10	17.55	10	17.45	17.55	0	3,483	0.00%
2023/11/15	13	16.85	13	16.90	16.90	0	3,480	0.00%
2023/10/31	0	0.00	3	16.03	15.90	-3	3,523	-0.09%
2023/10/30	0	0.00	3	16.00	16.20	-3	3,516	-0.09%
2023/10/27	4	16.43	3	16.35	16.35	1	3,501	0.03%
2023/10/26	2	16.45	0	0.00	16.35	2	3,502	0.06%
2023/10/24	0	0.00	5	16.35	16.50	-5	3,518	-0.14%
2023/10/19	1	17.05	0	0.00	17.15	1	3,475	0.03%
2023/10/17	2	16.65	0	0.00	16.30	2	3,358	0.06%
2023/10/06	0	0.00	3	17.92	17.75	-3	3,249	-0.09%
2023/10/03	1	17.05	0	0.00	17.05	1	3,113	0.03%
2023/10/02	6	17.37	10	17.20	17.20	-4	3,099	-0.13%
2023/09/28	0	17.85	1	17.70	17.60	-1	3,061	-0.03%
2023/09/27	0	0.00	2	17.78	17.70	-2	3,021	-0.07%
2023/09/26	3	17.30	0	0.00	17.25	3	2,978	0.10%
2023/09/22	1	17.60	1	17.80	17.80	0	2,953	0.00%
2023/09/21	25	18.36	6	18.35	18.20	19	2,788	0.68%
2023/09/20	1	18.05	14.3	18.18	18.25	-13.3	2,606	-0.51%
2023/09/19	2	17.43	9.8	17.52	17.40	-7.8	2,207	-0.35%
2023/09/18	9	17.15	0	0.00	17.15	9	2,067	0.44%
2023/09/15	46	17.28	31	17.17	17.25	15	1,984	0.76%
2023/09/14	5	16.38	0	0.00	16.25	5	1,588	0.31%
2023/09/13	0	0.00	0.5	15.32	15.45	-0.5	1,465	-0.03%
2023/09/12	0	0.00	2	15.25	15.25	-2	1,480	-0.14%
2023/09/11	0	0.00	1	15.50	15.25	-1	1,486	-0.07%
2023/08/18	0	0.00	3	17.05	16.85	-3	1,276	-0.23%
2023/08/08	0	0.00	2	16.50	16.40	-2	1,134	-0.18%
2023/07/27	0	0.00	4	16.55	16.60	-4	1,138	-0.35%
2023/07/14	5	16.35	0	0.00	16.35	5	1,244	0.40%
2023/06/16	3	18.05	0	0.00	18.00	3	1,602	0.19%
2023/06/02	1	17.60	0	0.00	17.65	1	2,952	0.03%
2023/05/30	2	17.70	0	0.00	17.65	2	3,974	0.05%
2023/05/26	1	17.80	0	0.00	17.75	1	4,777	0.02%
2023/05/15	1	18.15	0	0.00	18.10	1	5,055	0.02%
2023/05/04	2	18.75	0	0.00	18.70	2	5,101	0.04%
2023/05/03	0	0.00	1	18.75	18.70	-1	5,116	-0.02%
2023/05/02	2	18.75	0	0.00	18.95	2	5,119	0.04%
2023/04/24	0	0.00	5	18.75	18.75	-5	5,089	-0.10%
2023/04/21	1	18.90	0	0.00	18.85	1	5,099	0.02%
2023/04/18	1	19.95	0	0.00	19.80	1	5,073	0.02%
2023/04/13	2	19.85	0	0.00	19.85	2	5,060	0.04%
2023/04/10	1	20.45	0	0.00	20.15	1	5,098	0.02%
2023/04/07	2	20.15	0	0.00	20.40	2	5,159	0.04%
2023/04/06	5	20.10	0	0.00	20.10	5	5,278	0.09%
2023/03/27	1	21.15	0	0.00	21.15	1	6,375	0.02%
2023/03/22	2	21.60	0	0.00	21.55	2	6,403	0.03%
2023/03/21	2	21.50	87	21.51	21.55	-85	6,383	-1.33%
2023/03/17	0	0.00	1	21.75	21.60	-1	6,332	-0.02%
2023/03/16	87	21.77	4	21.58	21.35	83	6,262	1.33%
2023/03/15	1	21.90	1	21.60	21.50	0	6,172	0.00%
2023/03/14	0	0.00	10	21.20	21.75	-10	6,067	-0.16%
2023/03/13	2	21.53	0	0.00	21.70	2	5,981	0.03%
2023/03/10	10	22.08	8	22.48	22.10	2	5,862	0.03%
2023/03/09	0	0.00	6	22.16	22.05	-6	5,560	-0.11%
2023/03/08	2	21.70	0	0.00	21.70	2	5,363	0.04%
2023/03/07	5	21.65	0	0.00	21.75	5	5,284	0.09%
2023/03/06	6	21.63	4	21.65	21.65	2	5,180	0.04%
2023/03/03	4	20.90	5	21.02	21.05	-1	4,936	-0.02%
2023/03/02	17	20.66	18	20.63	20.80	-1	4,655	-0.02%
2023/03/01	0	0.00	8.4	20.07	20.20	-8.4	4,290	-0.20%
2023/02/24	12	19.81	8	19.90	19.75	4	3,972	0.10%
2023/02/23	1	18.90	0	0.00	18.80	1	3,507	0.03%
2023/02/21	0	0.00	2	17.75	18.05	-2	3,325	-0.06%
2023/02/17	2	17.50	0	17.50	17.50	2	3,416	0.06%
2023/02/15	0	0.00	0.1	17.50	17.40	-0.1	3,531	0.00%
2023/02/13	2	17.30	0	0.00	17.30	2	3,627	0.06%
2023/02/07	0	0.00	2	18.10	18.15	-2	3,886	-0.05%
2023/02/02	0	0.00	1	18.20	18.40	-1	3,892	-0.03%
2022/12/30	0	0.00	0.1	18.70	18.70	-0.1	4,010	0.00%
2022/12/28	10	18.60	0	0.00	18.60	10	4,040	0.25%
2022/12/27	1	19.40	1	19.60	19.00	0	4,072	0.00%
2022/12/26	0	19.50	13	20.18	19.25	-13	4,017	-0.32%
2022/12/23	1	20.10	18	19.90	20.10	-17	3,879	-0.44%
2022/12/22	27.2	20.20	7	20.04	20.00	20.2	3,675	0.55%
2022/12/21	11	18.83	7	18.62	18.85	4	3,074	0.13%
2022/12/20	1	18.45	6	18.22	18.05	-5	2,964	-0.17%
2022/12/19	7	17.91	12	17.85	17.95	-5	2,892	-0.17%
2022/12/16	13	18.17	1	18.10	18.20	12	2,863	0.42%
2022/12/14	1	17.50	0	0.00	17.50	1	2,853	0.04%
2022/12/07	1	17.80	0	0.00	17.65	1	3,037	0.03%
2022/12/05	0	0.00	1	18.25	18.35	-1	3,060	-0.03%
2022/11/17	1	17.95	1	18.15	17.95	0	3,078	0.00%
2022/11/16	7	18.11	2	18.28	17.90	5	3,076	0.16%
2022/11/09	0	0.00	1	17.35	17.60	-1	3,042	-0.03%
2022/11/08	2	17.38	3	17.32	17.50	-1	3,046	-0.03%
2022/11/03	2	14.58	0	0.00	14.60	2	3,023	0.07%
2022/11/02	0	0.00	1	15.00	14.80	-1	3,047	-0.03%
2022/10/14	1	15.45	0	0.00	15.50	1	3,336	0.03%
2022/10/12	1	16.15	0	0.00	16.10	1	3,388	0.03%
2022/10/07	1	17.35	0	0.00	17.60	1	3,382	0.03%
2022/10/06	0	0.00	2	17.10	17.25	-2	3,372	-0.06%
2022/10/05	1	17.15	1	17.45	16.90	0	3,360	0.00%
2022/10/04	0	0.00	1	17.30	17.05	-1	3,341	-0.03%
2022/10/03	2	16.00	0	0.00	16.05	2	3,326	0.06%
2022/09/22	3	18.45	2	18.50	18.40	1	3,301	0.03%
2022/09/15	1	18.95	3	18.85	18.65	-2	3,356	-0.06%
2022/08/30	1	19.75	0	0.00	19.75	1	3,418	0.03%
2022/08/29	0	0.00	2	19.90	19.75	-2	3,462	-0.06%
2022/08/25	0	0.00	5	20.30	20.20	-5	3,735	-0.13%
2022/08/19	1	21.80	0	0.00	21.30	1	4,037	0.02%
2022/08/18	1	21.65	1	21.90	21.60	0	4,197	0.00%
2022/08/17	0	0.00	1	21.35	21.30	-1	4,486	-0.02%
2022/08/16	1	21.05	1	21.05	21.00	0	5,185	0.00%
2022/08/15	1	21.50	6	21.20	21.40	-5	5,704	-0.09%
2022/08/12	2	21.30	0	0.00	21.00	2	5,737	0.03%
2022/08/10	0	0.00	8	22.00	22.25	-8	5,615	-0.14%
2022/08/09	8	21.71	2	21.70	21.70	6	5,630	0.11%
2022/07/27	3	20.75	3	21.00	21.00	0	7,057	0.00%
2022/07/21	10	21.38	8	21.58	21.45	2	7,275	0.03%
2022/07/08	1	20.10	1	20.25	20.25	0	8,746	0.00%
2022/06/22	1	21.35	0	0.00	21.15	1	8,286	0.01%
2022/06/21	2	22.60	2	22.40	22.60	0	8,228	0.00%
2022/06/17	0	0.00	30	24.50	24.50	-30	8,150	-0.37%
2022/06/10	0	0.00	4	26.80	27.10	-4	8,179	-0.05%
2022/06/09	1	27.40	0	0.00	27.25	1	8,272	0.01%
2022/06/06	4	28.45	3	28.60	27.85	1	9,080	0.01%
2022/06/02	0	0.00	1	28.25	28.10	-1	8,915	-0.01%
2022/05/31	3	27.63	2	27.65	27.60	1	8,966	0.01%
2022/05/30	1	27.85	0	0.00	27.85	1	8,944	0.01%
2022/05/27	0	0.00	2	27.95	27.95	-2	8,946	-0.02%
2022/05/26	1	28.45	2	28.00	27.55	-1	8,873	-0.01%
2022/05/25	4	28.40	2	29.20	28.10	2	8,844	0.02%
2022/05/24	38	29.45	2	29.65	27.95	36	8,682	0.41%
2022/05/23	9	28.47	13	28.67	29.20	-4	8,198	-0.05%
2022/05/20	8	26.80	8	26.55	26.55	0	7,780	0.00%
2022/05/17	1	27.65	1	27.30	27.00	0	8,591	0.00%
2022/05/16	5	27.82	4	27.20	27.85	1	8,537	0.01%
2022/05/12	5	27.76	2	28.00	26.40	3	8,236	0.04%
2022/05/10	1	28.70	3	28.10	28.30	-2	8,051	-0.02%
2022/05/09	9	27.98	13	27.73	27.50	-4	7,716	-0.05%
2022/05/05	5	27.15	1	26.85	26.85	4	7,419	0.05%
2022/04/29	3	26.98	3	27.00	26.60	0	7,176	0.00%
2022/04/25	0	0.00	10	26.55	26.15	-10	6,858	-0.15%
2022/04/22	2	27.05	1	27.75	27.90	1	6,767	0.01%
2022/04/21	12	27.90	8	27.95	27.50	4	6,514	0.06%
2022/04/20	5	27.43	5	27.52	27.25	0	6,020	0.00%
2022/04/18	1	26.60	0	0.00	26.00	1	5,365	0.02%
2022/04/15	2	27.50	0	0.00	26.65	2	5,301	0.04%
2022/03/28	2	25.45	0	0.00	25.45	2	5,186	0.04%
2022/03/14	6	27.68	6	27.40	27.40	0	6,009	0.00%
2022/03/11	1	27.80	1	28.20	27.75	0	6,107	0.00%
2022/03/10	0	0.00	1	28.40	27.45	-1	6,342	-0.02%
2022/03/04	0	0.00	10	27.35	26.80	-10	6,676	-0.15%
2022/03/02	2	26.70	2	26.85	26.65	0	6,562	0.00%
2022/02/21	2	28.28	2	28.18	27.10	0	5,867	0.00%
2022/02/15	1	25.05	0	0.00	24.60	1	5,092	0.02%
2022/02/14	0	0.00	1	24.60	24.15	-1	5,127	-0.02%
2022/02/08	1	25.00	0	0.00	24.60	1	5,335	0.02%
2022/01/21	10	23.40	10	23.70	23.20	0	5,981	0.00%
2021/12/30	2	26.40	0	0.00	26.50	2	7,486	0.03%
2021/12/27	0	0.00	19	26.64	26.55	-19	7,914	-0.24%
2021/12/22	9	27.35	0	0.00	27.20	9	8,728	0.10%
2021/12/20	1	27.30	2	27.45	27.20	-1	8,831	-0.01%
2021/12/17	2	28.18	1	27.50	27.30	1	9,031	0.01%
2021/12/08	7	29.49	12	28.88	28.70	-5	10,493	-0.05%
2021/12/07	0	0.00	3	28.28	28.60	-3	10,467	-0.03%
2021/12/03	15	28.07	1	28.45	27.85	14	10,798	0.13%
2021/12/02	10	27.21	14	27.58	27.70	-4	11,084	-0.04%
2021/12/01	4	25.78	0	0.00	25.20	4	10,766	0.04%
2021/11/26	0	0.00	1	24.00	24.00	-1	11,341	-0.01%
2021/11/25	0	0.00	1	25.30	25.10	-1	11,937	-0.01%
2021/11/24	1	25.15	0	0.00	25.10	1	12,170	0.01%
2021/11/18	5	24.70	0	0.00	24.65	5	14,116	0.04%
2021/11/11	0	0.00	2	25.35	24.15	-2	15,475	-0.01%
2021/11/10	2	25.23	1	25.60	25.00	1	15,496	0.01%
2021/11/09	2	25.45	1	25.35	25.25	1	15,539	0.01%
2021/11/03	6	25.00	6	25.17	25.00	0	16,000	0.00%
2021/11/02	1	24.15	2	24.33	24.10	-1	16,119	-0.01%
2021/10/29	1	24.20	0	0.00	24.00	1	16,394	0.01%
2021/10/25	0	0.00	1	25.00	24.55	-1	17,640	-0.01%
2021/10/18	0	0.00	3	25.45	25.60	-3	19,533	-0.02%
2021/10/13	3	27.40	0	0.00	26.90	3	19,826	0.02%
2021/10/08	1	29.15	0	0.00	29.05	1	21,043	0.00%
2021/10/07	3	29.13	2.2	29.10	28.75	0.8	21,240	0.00%
2021/10/05	1	27.05	1	27.10	28.05	0	21,796	0.00%
2021/10/04	20	28.50	0.4	29.75	27.40	19.6	22,851	0.09%
2021/10/01	1	29.95	1.4	30.96	29.45	-0.4	23,762	0.00%
2021/09/30	7	32.34	6	32.32	32.30	1	23,665	0.00%
2021/09/29	0	0.00	1	32.45	30.70	-1	23,390	0.00%
2021/09/27	2	32.23	1	32.55	32.15	1	23,091	0.00%
2021/09/24	3	32.08	14	32.43	31.80	-11	23,066	-0.05%
2021/09/23	1	31.65	5	31.43	31.25	-4	22,904	-0.02%
2021/09/22	1	31.15	0	0.00	30.80	1	22,879	0.00%
2021/09/16	4	32.39	0	0.00	31.55	4	22,926	0.02%
2021/09/15	2	32.50	3	32.95	32.90	-1	23,064	0.00%
2021/09/14	4	32.83	2	33.98	33.25	2	22,983	0.01%
2021/09/13	5	35.04	5	35.02	34.00	0	22,752	0.00%
2021/09/10	2	33.15	7	33.09	32.90	-5	21,908	-0.02%
2021/09/09	5	33.01	4	32.84	33.20	1	21,731	0.00%
2021/09/08	4	32.43	3	32.38	33.50	1	23,027	0.00%
2021/09/07	0	0.00	9	33.28	33.00	-9	23,003	-0.04%
2021/09/06	1.6	31.42	5	32.58	30.45	-3.4	23,214	-0.01%
2021/09/03	6	32.14	0	0.00	32.50	6	24,103	0.02%
2021/09/02	3	32.25	4.1	32.91	32.35	-1.1	24,588	0.00%
2021/09/01	3	32.48	1.1	31.94	32.15	1.9	25,642	0.01%
2021/08/31	4	33.60	8	33.48	33.70	-4	25,473	-0.02%
2021/08/30	4	32.93	4.1	33.33	32.25	-0.1	24,929	0.00%
2021/08/27	0	0.00	10	32.00	31.60	-10	24,753	-0.04%
2021/08/26	4	33.38	6	33.68	32.90	-2	24,819	-0.01%
2021/08/25	11	32.74	27	32.60	33.00	-16	24,933	-0.06%
2021/08/24	34.3	34.06	36	34.41	33.05	-1.7	24,684	-0.01%
2021/08/23	5	32.05	35	33.05	33.05	-30	23,856	-0.13%
2021/08/20	1	29.05	5	29.62	30.05	-4	23,897	-0.02%
2021/08/19	5	28.38	6	28.98	27.35	-1	23,541	0.00%
2021/08/18	6	26.40	6	27.25	27.85	0	23,196	0.00%
2021/08/17	0	0.00	10	27.20	25.35	-10	23,060	-0.04%
2021/08/16	1	28.60	0	0.00	26.50	1	23,221	0.00%
2021/08/13	1	29.35	2	29.50	28.50	-1	23,251	0.00%
2021/08/12	2	29.25	1	29.30	29.20	1	23,335	0.00%
2021/08/10	0	0.00	2	30.05	29.85	-2	23,446	-0.01%
2021/08/09	9	30.10	9	30.66	30.15	0	23,309	0.00%
2021/08/06	3.3	30.16	3	30.33	29.45	0.3	23,042	0.00%
2021/08/05	2	29.63	2	30.13	28.95	0	22,776	0.00%
2021/08/04	4	28.95	1	29.00	28.90	3	22,761	0.01%
2021/08/03	0	0.00	1	31.00	30.05	-1	23,116	0.00%
2021/08/02	3	31.22	8	30.75	30.50	-5	23,529	-0.02%
2021/07/30	2	30.03	1	32.20	31.00	1	23,436	0.00%
2021/07/29	8	32.52	4	32.30	32.45	4	23,153	0.02%
2021/07/28	2	30.70	3	30.22	31.35	-1	22,183	0.00%
2021/07/27	2	30.08	0	0.00	28.50	2	21,414	0.01%
2021/07/20	1	31.80	3	32.03	32.05	-2	20,319	-0.01%
2021/07/19	5	33.80	3	35.60	33.80	2	20,362	0.01%
2021/07/16	7	36.29	0	0.00	34.80	7	20,887	0.03%
2021/07/15	0	0.00	5	35.20	35.25	-5	20,726	-0.02%
2021/07/14	1	32.05	0	0.00	32.05	1	21,201	0.00%
2021/07/13	2	37.23	1	35.70	35.60	1	21,217	0.00%
2021/07/09	15	42.13	8.4	42.45	40.00	6.6	20,811	0.03%
2021/07/08	2	39.50	13.3	39.81	41.35	-11.3	19,922	-0.06%
2021/07/07	10.7	37.82	8	37.79	37.60	2.7	19,305	0.01%
2021/07/06	0	0.00	7	34.67	35.05	-7	19,262	-0.04%
2021/07/05	13	32.27	0	0.00	33.30	13	19,297	0.07%
2021/06/30	4	35.00	4.1	35.09	36.40	-0.1	19,444	0.00%
2021/06/29	4	35.48	15.5	35.39	35.00	-11.5	19,439	-0.06%
2021/06/28	8.6	35.11	7.1	36.27	36.30	1.5	19,411	0.01%
2021/06/25	14	33.48	16.2	33.22	33.00	-2.2	19,369	-0.01%
2021/06/24	5.3	33.82	0	0.00	34.55	5.3	19,282	0.03%
2021/06/23	1	37.20	10	37.15	37.15	-9	19,153	-0.05%
2021/06/22	13	41.14	9	41.19	41.25	4	19,160	0.02%
2021/06/21	7	37.50	8	37.50	37.50	-1	19,106	-0.01%
2021/06/18	27	32.87	30	33.17	34.10	-3	19,389	-0.02%
2021/06/17	16	30.69	102	29.56	31.00	-86	19,871	-0.43%	大賣/
2021/06/16	97	28.18	24	28.19	28.20	73	19,013	0.38%
2021/06/15	1	25.65	0	0.00	25.65	1	18,641	0.01%
2021/06/11	17	23.06	17	22.72	23.35	0	17,675	0.00%
2021/06/09	16	22.01	11	22.25	22.35	5	16,546	0.03%
2021/06/08	0	0.00	2	20.35	20.35	-2	15,158	-0.01%
2021/06/04	5	19.50	0	0.00	19.05	5	15,005	0.03%
2021/06/03	5	20.14	0	0.00	19.95	5	14,947	0.03%
2021/06/02	16	20.37	1	20.00	20.30	15	14,969	0.10%
2021/05/31	2	19.85	4	19.46	18.45	-2	14,507	-0.01%
2021/05/28	2	18.85	1	18.70	18.85	1	14,133	0.01%
2021/05/27	1	17.45	1	17.55	17.15	0	13,891	0.00%
2021/05/26	1	17.60	0	0.00	17.10	1	13,821	0.01%
2021/05/20	0	0.00	2	16.30	15.80	-2	13,378	-0.01%
2021/05/19	5	16.58	5	16.96	16.95	0	13,339	0.00%
2021/05/18	2	15.35	2	15.60	15.95	0	13,434	0.00%
2021/05/17	5	14.50	2	14.50	14.50	3	13,322	0.02%
2021/05/14	1	16.35	0	0.00	16.10	1	13,232	0.01%
2021/05/13	5	17.92	2	18.38	17.85	3	13,086	0.02%
2021/05/12	1	20.05	1	20.15	19.80	0	12,976	0.00%
2021/05/11	7	23.33	4.5	24.28	21.95	2.6	12,889	0.02%
2021/05/10	1.5	22.73	10.4	22.44	23.25	-8.9	12,250	-0.07%
2021/05/07	66.4	19.76	59	19.65	21.15	7.4	11,763	0.06%
2021/05/06	3	19.37	3	19.42	19.25	0	11,713	0.00%
2021/05/05	6	19.85	6	20.16	19.50	0	11,686	0.00%
2021/05/04	17	20.65	1	21.80	19.10	16	11,642	0.14%
2021/05/03	24	21.52	25	21.56	21.20	-1	11,680	-0.01%
2021/04/29	1	20.65	0	0.00	20.80	1	11,594	0.01%
2021/04/28	28	20.49	23	20.52	20.10	5	11,590	0.04%
2021/04/27	14	21.34	15.6	21.71	21.60	-1.6	11,524	-0.01%
2021/04/26	36.6	21.26	37.2	21.22	22.00	-0.6	11,446	-0.01%
2021/04/23	121.9	20.07	123.2	20.03	20.00	-1.3	11,367	-0.01%	大買/大賣/
2021/04/22	29.8	21.99	23.6	21.79	21.65	6.2	11,256	0.05%
2021/04/21	24.3	20.23	21.1	20.59	20.90	3.3	10,628	0.03%
2021/04/20	23.1	18.81	12	18.70	19.00	11.1	9,946	0.11%
2021/04/14	0	0.00	1	14.75	14.70	-1	8,690	-0.01%
2021/04/13	1	15.10	0	0.00	14.40	1	8,508	0.01%
2021/04/08	10	14.10	0	0.00	14.00	10	8,624	0.12%
2021/04/06	0	0.00	2	13.85	13.85	-2	9,491	-0.02%
2021/04/01	2	13.65	1	13.70	13.65	1	9,616	0.01%
2021/03/31	0	0.00	1	13.75	13.65	-1	9,882	-0.01%
2021/03/29	0	0.00	1	14.00	13.70	-1	9,934	-0.01%
2021/03/25	0	0.00	620	13.31	13.10	-620	10,504	-5.90%	大賣/鉅額交易
2021/03/23	0	0.00	202	14.20	14.20	-202	10,514	-1.92%	大賣/鉅額交易
2021/03/22	610	15.74	10	15.40	15.75	600	10,228	5.87%	大買/鉅額交易
2021/03/19	223	14.66	78	13.99	14.65	145	9,699	1.49%	大買/鉅額交易
2021/03/18	78	13.72	3	13.50	13.50	75	9,048	0.83%
2021/03/17	0	0.00	30	12.75	12.70	-30	8,743	-0.34%
2021/03/16	3	13.10	3	13.50	13.00	0	8,728	0.00%
2021/03/15	2	12.25	2	12.40	12.75	0	8,641	0.00%
2021/03/09	0	0.00	20	11.70	11.70	-20	8,488	-0.24%
2021/03/02	1	11.20	0	0.00	11.15	1	8,344	0.01%
2021/02/26	0	0.00	20	12.00	11.80	-20	8,292	-0.24%
2021/02/19	30	11.60	0	0.00	11.45	30	7,984	0.38%
2021/02/18	24	11.81	4	11.68	11.90	20	7,847	0.25%
2021/02/02	0	0.00	1	10.45	10.60	-1	7,534	-0.01%
2021/01/28	0	0.00	1	10.40	10.45	-1	7,443	-0.01%
2021/01/26	2	10.55	0	0.00	10.45	2	7,487	0.03%
2021/01/25	4	10.93	4	10.88	10.80	0	7,463	0.00%
2021/01/22	4	10.43	2	10.45	10.35	2	7,344	0.03%
2021/01/15	1	11.10	0	0.00	10.95	1	7,293	0.01%
2021/01/14	9	11.89	9	11.85	11.90	0	7,184	0.00%
2021/01/11	2	12.30	2	12.45	12.15	0	6,897	0.00%
2021/01/08	10	11.71	0	0.00	11.75	10	6,696	0.15%
2021/01/07	1	11.65	1	11.30	11.55	0	6,585	0.00%
2021/01/06	1	12.60	0	0.00	12.10	1	6,394	0.02%
2021/01/05	2	12.95	3	12.85	12.75	-1	6,268	-0.02%
2021/01/04	12	13.36	2	13.45	13.35	10	6,143	0.16%
2020/12/31	7.2	13.00	9	13.05	13.00	-1.8	5,767	-0.03%
2020/12/30	14.3	12.68	17	12.86	12.85	-2.7	5,449	-0.05%
2020/12/29	37.6	13.15	33	13.02	13.30	4.6	5,219	0.09%
2020/12/28	0	0.00	7	12.22	12.30	-7	4,386	-0.16%
2020/12/25	4	11.03	2	10.85	11.20	2	4,162	0.05%
2020/12/24	0	0.00	30	10.21	10.20	-30	3,836	-0.78%
2020/12/23	173	9.88	141	9.99	10.00	32	3,806	0.84%	大買/大賣/
2020/12/22	131	10.62	171	10.61	9.90	-40	3,715	-1.08%	大買/大賣/
2020/12/21	48	10.19	11	10.36	10.55	37	3,294	1.12%
2020/12/18	2	9.61	0	0.00	9.61	2	2,919	0.07%
2020/12/17	1	8.99	0	0.00	8.98	1	2,608	0.04%
2020/12/15	2	8.95	0	0.00	8.91	2	2,547	0.08%
2020/12/14	1	8.81	0	0.00	9.10	1	2,440	0.04%
2020/12/09	2	9.08	0	0.00	9.22	2	2,294	0.09%
2020/11/18	0	0.00	2	8.03	7.99	-2	2,575	-0.08%
2020/11/11	0	0.00	100	8.05	8.08	-100	2,783	-3.59%
2020/11/10	102	8.21	0	0.00	8.08	102	2,825	3.61%	大買/鉅額交易
2020/10/27	2	8.05	2	8.16	8.02	0	2,602	0.00%
2020/10/21	0	0.00	2	7.71	7.73	-2	2,406	-0.08%
2020/09/24	1	7.45	0	0.00	7.40	1	2,142	0.05%
2020/09/15	0	0.00	10	8.01	8.01	-10	2,152	-0.46%
2020/09/11	0	0.00	10	8.08	8.01	-10	2,156	-0.46%
2020/08/31	10	8.49	0	0.00	8.40	10	1,582	0.63%
2020/08/28	12	8.09	0	0.00	8.11	12	1,419	0.85%
2020/08/20	0	0.00	3	7.38	7.15	-3	932	-0.32%
2020/08/18	3	7.52	2	7.60	7.58	1	872	0.11%
2020/08/17	2	7.78	0	0.00	7.82	2	806	0.25%
2019/12/26	0	0.00	3	7.09	7.07	-3	151	-1.98%
2019/12/25	0	0.00	1	7.08	7.06	-1	153	-0.65%
2019/11/19	0	0.00	10	7.22	7.22	-10	193	-5.16%
2019/11/06	0	0.00	30	7.30	7.27	-30	215	-13.90%
2019/11/05	0.5	7.20	0	0.00	7.27	0.5	217	0.21%
2019/07/29	2	8.06	0	0.00	8.13	2	701	0.29%
2019/07/23	10	8.30	0	0.00	8.31	10	826	1.21%
2018/12/19	3	9.21	6	9.31	9.14	-3	1,875	-0.16%
2018/12/18	10	9.25	9	9.28	9.17	1	1,861	0.05%
2018/12/17	97	9.43	95	9.43	9.23	2	1,828	0.11%
2018/12/14	1	9.10	0	0.00	9.00	1	1,689	0.06%
2018/12/13	2	9.38	0	0.00	9.35	2	1,640	0.12%
2018/12/12	1	9.14	0	0.00	9.20	1	1,445	0.07%
2018/12/04	0	0.00	1	8.64	8.70	-1	930	-0.11%
2018/11/22	3	7.80	5	7.90	7.61	-2	717	-0.28%
2018/11/21	2	7.65	7	7.53	8.00	-5	680	-0.73%
2018/11/20	7	7.29	0	0.00	7.29	7	580	1.21%
2018/09/10	1	7.64	0	0.00	7.33	1	1,992	0.05%
2018/08/09	0	0.00	3	7.97	7.89	-3	2,614	-0.11%
2018/08/08	3	8.07	0	0.00	7.89	3	2,613	0.11%
2018/07/17	0	0.00	2	7.50	7.76	-2	3,073	-0.07%
2018/07/04	2	6.78	0	0.00	6.95	2	2,984	0.07%
2018/05/09	2	7.85	7	7.84	7.70	-5	1,343	-0.37%
2018/05/08	2	7.40	2	7.47	7.42	0	1,219	0.00%
2018/05/07	5	7.78	0	0.00	7.70	5	1,183	0.42%
2018/05/04	5	7.57	5	7.61	7.47	0	1,082	0.00%
2018/05/03	35	7.34	35	7.36	7.92	0	986	0.00%
2018/05/02	31	7.28	31	7.34	7.20	0	805	0.00%