正德 (2641)-富邦-基隆券商分點個股進出

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
19.95
漲跌
▲0.10
漲幅
+0.50%
成交量
1,866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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/11/21	49	19.95	53	20.00	19.95	-4	2,468	-0.16%
2024/11/20	51	19.99	40	19.99	19.85	11	2,447	0.45%
2024/11/19	10	20.13	20	20.16	20.20	-10	2,403	-0.42%
2024/11/18	0	0.00	0.4	20.05	20.10	-0.4	2,371	-0.02%
2024/11/15	49	20.18	39	20.15	20.15	10	2,329	0.43%
2024/11/14	0	0.00	11	19.95	19.90	-11	2,288	-0.48%
2024/11/13	58	20.35	49	20.00	20.00	9	2,248	0.40%
2024/11/12	29	20.39	47	20.58	20.25	-18	2,141	-0.84%
2024/11/11	51	19.60	53.3	19.51	19.60	-2.3	1,861	-0.12%
2024/11/08	5	19.25	5	19.00	19.00	0	1,797	0.00%
2024/10/30	0	0.00	1	18.70	18.55	-1	2,001	-0.05%
2024/10/29	0	0.00	1	18.75	18.55	-1	2,018	-0.05%
2024/10/24	1	18.60	0	0.00	18.55	1	2,048	0.05%
2024/10/21	1	18.95	0	0.00	18.95	1	2,137	0.05%
2024/10/18	2	18.85	0	0.00	18.75	2	2,220	0.09%
2024/10/16	43	18.85	0	0.00	18.75	43	2,270	1.89%
2024/10/08	0	0.00	3	19.30	19.30	-3	2,429	-0.12%
2024/10/07	3.1	19.50	0	0.00	19.50	3.1	2,501	0.13%
2024/10/04	0.4	19.63	12	19.48	19.55	-11.6	2,630	-0.44%
2024/09/27	10	20.00	11.3	20.43	20.25	-1.3	2,775	-0.05%
2024/09/25	0	0.00	1	19.80	19.70	-1	2,678	-0.04%
2024/09/24	0	0.00	6	19.63	19.75	-6	2,627	-0.23%
2024/09/20	1	18.70	0	0.00	18.65	1	2,591	0.04%
2024/09/19	0	0.00	1	18.50	18.60	-1	2,650	-0.04%
2024/09/13	0.1	18.33	0	0.00	18.35	0.1	2,812	0.00%
2024/09/11	1.3	18.20	0	0.00	18.10	1.3	2,927	0.04%
2024/09/10	1	18.35	1	18.20	18.00	0	2,985	0.00%
2024/09/09	1	17.95	0	0.00	18.10	1	3,049	0.03%
2024/09/06	10	18.20	0	0.00	18.20	10	3,123	0.32%
2024/09/04	1	18.30	0	0.00	18.25	1	3,690	0.03%
2024/09/03	0	0.00	2	19.05	19.00	-2	3,855	-0.05%
2024/08/19	0	0.00	7	18.95	18.95	-7	7,417	-0.09%
2024/08/15	0	0.00	2	18.95	19.00	-2	7,503	-0.03%
2024/08/14	0	18.85	0	0.00	18.80	0	7,556	0.00%
2024/08/13	1	18.90	0	0.00	18.90	1	7,636	0.01%
2024/08/09	0	0.00	6	19.15	19.00	-6	7,925	-0.08%
2024/08/08	3	18.85	0	0.00	18.85	3	8,175	0.04%
2024/08/07	6	19.22	5	18.79	19.35	1	8,798	0.01%
2024/08/06	0	0.00	3	18.12	18.05	-3	9,196	-0.03%
2024/08/05	8	17.71	3	18.75	17.40	5	9,331	0.05%
2024/08/02	6.3	19.40	0	0.00	19.25	6.3	9,803	0.06%
2024/08/01	0.5	19.75	0	0.00	19.70	0.5	9,891	0.01%
2024/07/30	0	0.00	3	19.30	19.40	-3	9,953	-0.03%
2024/07/26	1	19.10	0.1	19.10	19.35	0.9	10,073	0.01%
2024/07/23	0	0.00	1	19.55	19.65	-1	10,154	-0.01%
2024/07/22	3	19.10	0	0.00	19.10	3	10,216	0.03%
2024/07/19	1	19.65	0	20.10	19.50	1	10,162	0.01%
2024/07/18	1	20.20	0	0.00	20.15	1	10,109	0.01%
2024/07/17	2	20.40	2	20.40	20.30	0	10,092	0.00%
2024/07/15	3	20.40	0	0.00	20.40	3	10,267	0.03%
2024/07/12	1	20.60	5	20.65	20.65	-4	10,226	-0.04%
2024/07/11	2	20.85	0	0.00	20.80	2	10,202	0.02%
2024/07/09	2.1	20.72	1	20.85	20.70	1.1	10,215	0.01%
2024/07/08	23.6	21.54	2	21.30	21.20	21.6	10,171	0.21%
2024/07/05	0.2	22.15	1	22.10	22.25	-0.8	10,067	-0.01%
2024/07/04	1.2	22.50	0	0.00	22.40	1.2	9,997	0.01%
2024/07/03	0	0.00	16.3	22.60	22.95	-16.3	9,927	-0.16%
2024/07/02	1	21.80	6.2	21.74	21.75	-5.2	9,699	-0.05%
2024/07/01	0.2	21.25	0	0.00	21.10	0.2	9,600	0.00%
2024/06/28	0.2	21.25	3	21.17	21.15	-2.8	9,605	-0.03%
2024/06/26	5.1	21.43	0	0.00	21.30	5.1	9,572	0.05%
2024/06/25	1	21.40	0	0.00	21.70	1	9,559	0.01%
2024/06/20	0	0.00	2	21.70	21.65	-2	9,461	-0.02%
2024/06/18	20	21.68	0	0.00	21.60	20	9,423	0.21%
2024/06/14	13	22.12	13	22.30	22.30	0	9,521	0.00%
2024/06/11	16	23.55	11	24.52	22.80	5	9,270	0.05%
2024/06/07	6	23.54	19	23.95	23.95	-13	8,931	-0.15%
2024/06/06	4	23.96	12	24.06	23.80	-8	8,787	-0.09%
2024/06/05	9	23.79	22	23.80	23.60	-13	8,628	-0.15%
2024/06/04	1	23.20	2	23.10	22.80	-1	8,379	-0.01%
2024/06/03	4	23.35	1	23.40	23.60	3	8,250	0.04%
2024/05/31	16	24.36	10	24.23	23.55	6	8,019	0.07%
2024/05/30	13	23.57	7	23.73	23.40	6	7,437	0.08%
2024/05/29	19	23.75	53	23.55	23.25	-34	7,153	-0.48%
2024/05/28	37	23.50	42	23.78	23.40	-5	6,660	-0.08%
2024/05/27	2	21.95	3	21.98	22.10	-1	5,913	-0.02%
2024/05/22	7	21.00	0	0.00	20.95	7	5,743	0.12%
2024/05/21	1	20.75	0	0.00	20.70	1	5,776	0.02%
2024/05/17	15	21.52	5	21.70	21.45	10	5,872	0.17%
2024/05/16	3	21.90	0	0.00	21.90	3	5,806	0.05%
2024/05/15	8	21.54	4.5	21.47	21.40	3.5	5,701	0.06%
2024/05/14	1	21.85	5	21.83	21.85	-4	5,556	-0.07%
2024/05/13	63	22.36	33	22.57	22.05	30	5,297	0.57%
2024/05/10	4.5	22.01	8	21.99	22.05	-3.5	4,686	-0.07%
2024/05/09	18	21.04	1	21.05	21.10	17	4,273	0.40%
2024/05/08	5	21.31	2	22.15	20.65	3	4,112	0.07%
2024/05/07	0	0.00	1	20.45	20.75	-1	3,578	-0.03%
2024/05/03	0	0.00	3	20.50	20.45	-3	3,476	-0.09%
2024/05/02	1	20.55	0	0.00	20.45	1	3,462	0.03%
2024/04/29	2	20.58	0	0.00	20.25	2	3,376	0.06%
2024/04/26	0	0.00	55	20.15	20.15	-55	3,322	-1.66%
2024/04/25	5	19.90	0	0.00	19.75	5	3,276	0.15%
2024/04/24	50	19.55	0	0.00	19.90	50	3,306	1.51%
2024/04/19	7	20.43	20	20.45	19.90	-13	3,289	-0.40%
2024/04/18	1	19.50	0	0.00	19.60	1	3,218	0.03%
2024/04/16	20	19.40	1	19.55	19.45	19	3,365	0.56%
2024/04/11	0	0.00	10	19.90	19.80	-10	3,776	-0.26%
2024/04/10	0	19.70	0	0.00	19.65	0	4,351	0.00%
2024/04/08	5	19.05	0	0.00	19.20	5	4,740	0.11%
2024/04/03	1	19.00	5	19.10	19.00	-4	4,768	-0.08%
2024/04/02	1	19.30	0	0.00	19.20	1	4,798	0.02%
2024/04/01	3	19.60	0	0.00	19.60	3	4,863	0.06%
2024/03/25	1	20.55	0	0.00	20.45	1	5,801	0.02%
2024/03/22	0	0.00	1	20.70	20.65	-1	5,877	-0.02%
2024/03/20	1	20.95	0	0.00	20.75	1	6,123	0.02%
2024/03/19	3	21.30	3	21.05	21.05	0	6,302	0.00%
2024/03/18	5	19.70	6	19.68	20.15	-1	6,298	-0.02%
2024/03/15	1	19.70	1	20.00	19.70	0	6,486	0.00%
2024/03/14	4	20.35	0	0.00	20.30	4	6,616	0.06%
2024/03/13	0	0.00	1	20.75	20.30	-1	6,903	-0.01%
2024/03/11	1	20.70	3	20.57	20.75	-2	7,763	-0.03%
2024/03/08	10	20.10	5	20.60	20.10	5	9,505	0.05%
2024/03/07	8	20.50	0	0.00	20.35	8	9,975	0.08%
2024/03/06	0	21.05	8	20.90	20.90	-8	10,502	-0.08%
2024/03/05	4	21.20	40	21.22	21.20	-36	10,546	-0.34%
2024/03/04	3	21.15	0	0.00	21.15	3	10,542	0.03%
2024/03/01	12	20.72	0	0.00	20.80	12	10,817	0.11%
2024/02/29	8	20.84	19	20.94	20.85	-11	10,876	-0.10%
2024/02/27	0.4	20.30	3	20.40	20.30	-2.6	10,804	-0.02%
2024/02/23	28	20.35	4	20.50	20.40	24	10,741	0.22%
2024/02/22	17	20.60	8	20.68	20.60	9	10,716	0.08%
2024/02/21	9	20.71	0	0.00	20.65	9	10,666	0.08%
2024/02/20	1.1	19.90	2	20.25	20.20	-0.9	10,585	-0.01%
2024/02/19	1	19.45	0	0.00	19.75	1	10,538	0.01%
2024/02/16	0.1	19.45	16	19.34	19.45	-15.9	10,523	-0.15%
2024/02/15	5	19.10	0	0.00	19.30	5	10,507	0.05%
2024/02/05	0	0.00	2	18.85	18.90	-2	10,490	-0.02%
2024/02/02	6	19.13	0	0.00	19.10	6	10,479	0.06%
2024/02/01	5	19.60	0	0.00	19.55	5	10,470	0.05%
2024/01/31	1	19.30	1	19.50	19.25	0	10,442	0.00%
2024/01/30	0	0.00	1	19.65	19.60	-1	10,407	-0.01%
2024/01/29	2	20.03	6	19.91	20.05	-4	10,376	-0.04%
2024/01/26	0.4	20.04	0	0.00	19.90	0.4	10,367	0.00%
2024/01/25	0	0.00	4	20.30	20.05	-4	10,347	-0.04%
2024/01/24	10.2	20.60	0	0.00	20.35	10.2	10,324	0.10%
2024/01/22	0.3	20.43	0	0.00	20.65	0.3	10,280	0.00%
2024/01/19	0.2	20.35	1	20.40	20.55	-0.8	10,243	-0.01%
2024/01/17	0	0.00	3	19.90	20.05	-3	10,185	-0.03%
2024/01/16	9	20.34	32	20.31	20.30	-23	10,140	-0.23%
2024/01/15	0	20.88	1	20.90	20.70	-1	10,114	-0.01%
2024/01/12	10	20.60	4	20.59	20.50	6	10,090	0.06%
2024/01/11	0.1	20.45	0	0.00	20.35	0.1	10,132	0.00%
2024/01/10	1	20.00	5	20.22	20.20	-4	10,106	-0.04%
2024/01/09	20.2	20.93	8	21.40	20.90	12.2	9,992	0.12%
2024/01/08	3.3	21.88	1	22.05	21.90	2.3	9,864	0.02%
2024/01/05	27.1	22.12	3	21.80	22.35	24.1	9,784	0.25%
2024/01/04	2.2	22.51	7	22.38	22.10	-4.8	9,533	-0.05%
2024/01/03	32	21.60	11	21.80	21.85	21	8,980	0.23%
2024/01/02	6	21.52	0	0.00	21.35	6	8,884	0.07%
2023/12/28	2	21.25	0	0.00	20.90	2	8,674	0.02%
2023/12/27	2.3	21.69	2	21.60	21.35	0.3	8,633	0.00%
2023/12/26	0	0.00	1	21.25	21.40	-1	8,569	-0.01%
2023/12/25	5.3	21.26	30	21.21	20.75	-24.7	8,512	-0.29%
2023/12/22	49	21.84	31	21.71	21.70	18	8,419	0.21%
2023/12/21	36	21.47	22	21.97	22.05	14	8,244	0.17%
2023/12/20	0.3	21.00	0	0.00	21.10	0.3	7,851	0.00%
2023/12/18	1	21.34	1	21.10	21.15	0	8,042	0.00%
2023/12/14	11	21.38	1	21.00	20.75	10	8,290	0.12%
2023/12/13	0	0.00	2	21.85	21.60	-2	8,142	-0.02%
2023/12/12	2	21.75	4	21.88	21.50	-2	8,381	-0.02%
2023/12/11	2.3	21.78	3	21.77	21.90	-0.7	8,306	-0.01%
2023/12/08	4.5	21.81	2	22.10	21.75	2.5	8,115	0.03%
2023/12/07	2.4	22.25	0	0.00	22.15	2.4	7,802	0.03%
2023/12/06	2.4	23.30	14	22.66	22.90	-11.6	7,432	-0.16%
2023/12/05	53	23.56	70	23.28	23.00	-17	6,875	-0.25%
2023/12/04	15	21.80	11.1	22.10	22.10	3.9	5,151	0.08%
2023/12/01	32	19.85	30.2	19.99	20.10	1.8	4,608	0.04%
2023/11/30	0	0.00	1	18.60	18.30	-1	4,029	-0.02%
2023/11/29	2.2	18.59	4	18.28	18.15	-1.8	3,949	-0.05%
2023/11/28	5.2	18.94	0.6	18.65	18.45	4.6	3,888	0.12%
2023/11/27	0.2	18.15	0.6	18.18	17.75	-0.4	3,564	-0.01%
2023/11/24	0.2	17.49	0	0.00	17.40	0.2	3,480	0.01%
2023/11/23	0.2	17.40	0	0.00	17.30	0.2	3,459	0.01%
2023/11/21	0.3	17.40	0	0.00	17.30	0.3	3,459	0.01%
2023/11/20	0.3	17.37	0	0.00	17.40	0.3	3,473	0.01%
2023/11/17	1	17.40	2.1	17.50	17.55	-1.1	3,483	-0.03%
2023/11/16	0	0.00	1	17.10	17.30	-1	3,469	-0.03%
2023/11/15	0	0.00	1	16.80	16.90	-1	3,480	-0.03%
2023/11/14	1	16.65	1	16.95	16.65	0	3,616	0.00%
2023/11/13	0	0.00	2	16.65	16.60	-2	3,613	-0.06%
2023/11/10	0	0.00	2	16.55	16.60	-2	3,597	-0.06%
2023/11/09	2	16.47	5	16.48	16.45	-3	3,573	-0.08%
2023/11/03	0	0.00	1	16.25	16.30	-1	3,552	-0.03%
2023/11/01	3	15.93	0	0.00	15.80	3	3,537	0.08%
2023/10/27	2	16.28	1	16.55	16.35	1	3,501	0.03%
2023/10/26	0	0.00	1.3	16.37	16.35	-1.3	3,502	-0.04%
2023/10/25	0	0.00	1	16.75	16.65	-1	3,518	-0.03%
2023/10/24	0	16.35	0	0.00	16.50	0	3,518	0.00%
2023/10/20	4.3	16.58	7	16.69	16.70	-2.7	3,500	-0.08%
2023/10/19	5	17.06	2	17.03	17.15	3	3,475	0.09%
2023/10/18	1	16.40	1	16.75	16.45	0	3,383	0.00%
2023/10/17	1	16.55	1	16.65	16.30	0	3,358	0.00%
2023/10/16	2	16.80	0	0.00	16.70	2	3,337	0.06%
2023/10/13	1	17.15	0	0.00	17.10	1	3,311	0.03%
2023/10/11	2	17.43	2	17.85	17.35	0	3,285	0.00%
2023/10/06	15	17.80	20	17.72	17.75	-5	3,249	-0.15%
2023/10/03	1	17.10	0	0.00	17.05	1	3,113	0.03%
2023/10/02	1	17.35	0	0.00	17.20	1	3,099	0.03%
2023/09/28	1	17.55	0	0.00	17.60	1	3,061	0.03%
2023/09/27	6	17.97	5	17.83	17.70	1	3,021	0.03%
2023/09/25	2	17.50	0	0.00	17.50	2	2,995	0.07%
2023/09/22	26	17.79	2	17.60	17.80	24	2,953	0.81%
2023/09/21	5	18.09	1	18.15	18.20	4	2,788	0.14%
2023/09/20	4	18.20	5	18.37	18.25	-1	2,606	-0.04%
2023/09/19	2	17.35	2	17.65	17.40	0	2,207	0.00%
2023/09/15	2	17.48	10.3	17.23	17.25	-8.3	1,984	-0.42%
2023/09/14	7	16.28	9	16.28	16.25	-2	1,588	-0.13%
2023/09/13	0	0.00	1	15.35	15.45	-1	1,465	-0.07%
2023/09/12	0	0.00	0.1	15.30	15.25	-0.1	1,480	-0.01%
2023/09/11	3	15.28	0	0.00	15.25	3	1,486	0.20%
2023/09/08	0	0.00	2.1	15.60	15.40	-2.1	1,492	-0.14%
2023/09/07	1	15.35	1	15.45	15.35	0	1,479	0.00%
2023/09/06	0	0.00	2	15.65	15.55	-2	1,420	-0.14%
2023/08/31	0	0.00	3.2	15.60	15.70	-3.2	1,443	-0.22%
2023/08/30	1	15.35	1	15.45	15.40	0	1,423	0.00%
2023/08/29	1	15.15	0	0.00	15.40	1	1,416	0.07%
2023/08/25	5	15.31	0	0.00	15.30	5	1,401	0.36%
2023/08/24	2.2	15.51	0	0.00	15.35	2.2	1,392	0.16%
2023/08/23	1	15.95	0	0.00	15.70	1	1,366	0.07%
2023/08/22	2	16.05	0	0.00	15.90	2	1,351	0.15%
2023/08/21	3	16.40	5	16.70	16.30	-2	1,332	-0.15%
2023/08/18	5	16.88	5	16.79	16.85	0	1,276	0.00%
2023/08/17	0	0.00	2	15.68	15.75	-2	1,127	-0.18%
2023/08/15	3	15.20	3	15.40	15.40	0	1,132	0.00%
2023/08/11	2	15.85	0	0.00	15.80	2	1,138	0.18%
2023/08/10	0	0.00	1	16.05	16.00	-1	1,133	-0.09%
2023/08/04	0	0.00	10	16.45	16.50	-10	1,151	-0.87%
2023/07/31	3	16.55	0	0.00	16.45	3	1,168	0.26%
2023/07/28	0	0.00	16	16.76	16.75	-16	1,160	-1.38%
2023/07/27	0	0.00	2	16.48	16.60	-2	1,138	-0.18%
2023/07/26	7	16.19	6	16.20	16.05	1	1,137	0.09%
2023/07/21	1	16.30	0	0.00	16.35	1	1,164	0.09%
2023/07/20	0	0.00	2	16.45	16.45	-2	1,178	-0.17%
2023/07/18	0	0.00	5	16.45	16.35	-5	1,213	-0.41%
2023/07/14	1	16.35	1	16.48	16.35	0	1,244	0.00%
2023/07/13	2	16.35	0	0.00	16.20	2	1,259	0.16%
2023/07/12	2	17.03	0	0.00	16.80	2	1,253	0.16%
2023/07/07	0	0.00	1	17.60	17.65	-1	1,272	-0.08%
2023/07/05	0.1	17.85	0	0.00	17.90	0.1	1,318	0.01%
2023/07/03	15	18.27	0.2	18.20	18.10	14.8	1,364	1.08%
2023/06/20	0.2	17.75	0	0.00	17.70	0.2	1,535	0.01%
2023/06/12	0.1	17.95	0	0.00	17.80	0.1	1,911	0.01%
2023/06/08	0	0.00	0.3	18.20	18.10	-0.3	2,137	-0.01%
2023/06/07	0.4	17.90	0	0.00	17.85	0.4	2,490	0.01%
2023/06/06	0.1	17.90	0	0.00	17.80	0.1	2,729	0.00%
2023/05/29	12	17.85	12	17.80	17.80	0	4,304	0.00%
2023/05/25	0.1	18.10	0	0.00	17.95	0.1	4,944	0.00%
2023/05/22	0	18.40	0	0.00	18.55	0	5,020	0.00%
2023/05/18	0.2	18.15	0	0.00	18.10	0.2	5,011	0.00%
2023/05/10	1	18.60	6.3	18.61	18.70	-5.3	5,063	-0.10%
2023/05/09	6	18.56	0	0.00	18.20	6	5,053	0.12%
2023/05/03	1	18.70	0	0.00	18.70	1	5,116	0.02%
2023/04/25	0	0.00	1	18.80	18.30	-1	5,092	-0.02%
2023/04/21	1.1	18.86	1	18.90	18.85	0.1	5,099	0.00%
2023/04/19	0.1	19.70	2	19.60	19.50	-1.9	5,073	-0.04%
2023/04/18	1.1	19.81	4	19.94	19.80	-2.9	5,073	-0.06%
2023/04/12	1	19.95	2	20.10	19.95	-1	5,070	-0.02%
2023/04/10	0	0.00	3	20.35	20.15	-3	5,098	-0.06%
2023/04/07	0	0.00	1.1	20.17	20.40	-1.1	5,159	-0.02%
2023/04/06	3	20.30	5	20.10	20.10	-2	5,278	-0.04%
2023/03/31	0	0.00	1	19.60	19.50	-1	5,464	-0.02%
2023/03/29	6	20.93	0	0.00	20.80	6	6,237	0.10%
2023/03/28	1	21.00	0	0.00	20.90	1	6,335	0.02%
2023/03/27	0.1	20.85	0	0.00	21.15	0.1	6,375	0.00%
2023/03/24	1	20.90	1	21.00	20.95	0	6,459	0.00%
2023/03/23	2.2	20.86	0	0.00	20.90	2.2	6,468	0.03%
2023/03/22	2	21.55	1	21.65	21.55	1	6,403	0.02%
2023/03/21	0	0.00	4	21.69	21.55	-4	6,383	-0.06%
2023/03/17	6	21.80	4	21.68	21.60	2	6,332	0.03%
2023/03/16	3.3	21.65	0	0.00	21.35	3.3	6,262	0.05%
2023/03/15	2.1	21.89	0	0.00	21.50	2.1	6,172	0.03%
2023/03/14	1.1	21.35	1	21.75	21.75	0.1	6,067	0.00%
2023/03/13	1	21.70	3	21.62	21.70	-2	5,981	-0.03%
2023/03/10	3	22.27	2	22.33	22.10	1	5,862	0.02%
2023/03/09	3	21.95	2.4	21.96	22.05	0.6	5,560	0.01%
2023/03/08	2	21.45	14	21.70	21.70	-12	5,363	-0.22%
2023/03/07	1	21.65	0	0.00	21.75	1	5,284	0.02%
2023/03/06	10	21.69	11	21.65	21.65	-1	5,180	-0.02%
2023/03/03	6	20.97	19.3	20.90	21.05	-13.3	4,936	-0.27%
2023/03/02	19.1	20.69	35.5	20.71	20.80	-16.4	4,655	-0.35%
2023/03/01	1.5	20.00	9	19.74	20.20	-7.5	4,290	-0.17%
2023/02/24	78	19.80	32	19.98	19.75	46	3,972	1.16%
2023/02/23	10	18.75	16	18.85	18.80	-6	3,507	-0.17%
2023/02/22	5	18.30	5	18.05	18.05	0	3,349	0.00%
2023/02/20	6	17.60	6	17.60	17.60	0	3,376	0.00%
2023/02/17	0	17.60	0	0.00	17.50	0	3,416	0.00%
2023/02/16	0	0.00	1	17.50	17.50	-1	3,481	-0.03%
2023/02/15	1	17.35	0	0.00	17.40	1	3,531	0.03%
2023/02/14	10	17.55	11	17.47	17.45	-1	3,580	-0.03%
2023/02/13	2	17.48	0	0.00	17.30	2	3,627	0.06%
2023/02/07	0.2	18.10	0	0.00	18.15	0.2	3,886	0.01%
2023/02/06	0	18.45	0	0.00	18.10	0	3,914	0.00%
2023/02/03	6	18.55	0	0.00	18.30	6	3,914	0.15%
2023/02/02	6	18.30	8	18.40	18.40	-2	3,892	-0.05%
2023/02/01	6.1	18.30	7	18.18	18.20	-0.9	3,878	-0.02%
2023/01/31	6.4	18.20	6	18.15	18.20	0.4	3,871	0.01%
2023/01/30	0.1	17.90	0	0.00	18.05	0.1	3,881	0.00%
2023/01/16	0.2	17.60	0	0.00	17.60	0.2	3,896	0.01%
2023/01/12	0.2	18.00	0	0.00	17.85	0.2	3,916	0.01%
2023/01/09	0.2	18.10	0	0.00	18.00	0.2	3,932	0.01%
2023/01/04	0.1	18.15	0	0.00	18.10	0.1	3,991	0.00%
2023/01/03	0.3	18.47	0	0.00	18.55	0.3	3,981	0.01%
2022/12/28	3.2	18.82	0	0.00	18.60	3.2	4,040	0.08%
2022/12/27	3	19.07	1	19.30	19.00	2	4,072	0.05%
2022/12/26	2.2	19.44	1	19.25	19.25	1.2	4,017	0.03%
2022/12/23	0.1	19.55	3	20.00	20.10	-2.9	3,879	-0.07%
2022/12/22	32	19.84	28.2	19.96	20.00	3.8	3,675	0.10%
2022/12/21	0	0.00	3.5	18.54	18.85	-3.5	3,074	-0.11%
2022/12/20	1.2	18.14	5	18.43	18.05	-3.8	2,964	-0.13%
2022/12/19	5	17.94	2	18.05	17.95	3	2,892	0.10%
2022/12/16	3	18.20	1	18.50	18.20	2	2,863	0.07%
2022/12/15	1	17.95	4.5	18.05	17.95	-3.5	2,802	-0.12%
2022/12/13	0	0.00	5	17.85	17.85	-5	2,843	-0.18%
2022/12/12	0.5	17.80	0	0.00	17.70	0.5	2,866	0.02%
2022/12/09	5	18.15	0	0.00	18.15	5	2,888	0.17%
2022/12/07	2	17.55	1	17.90	17.65	1	3,037	0.03%
2022/12/06	1	18.05	5	18.40	17.85	-4	3,034	-0.13%
2022/12/05	1.3	18.35	1	18.45	18.35	0.3	3,060	0.01%
2022/12/01	5	18.45	0	0.00	18.45	5	3,063	0.16%
2022/11/30	6	18.25	16	18.31	18.25	-10	3,197	-0.31%
2022/11/29	5	18.30	1	18.15	18.30	4	3,174	0.13%
2022/11/25	10	18.25	0	0.00	18.10	10	3,175	0.31%
2022/11/24	7.1	18.02	8	18.11	18.05	-0.9	3,130	-0.03%
2022/11/23	0.1	17.93	6	18.05	18.10	-5.9	3,101	-0.19%
2022/11/16	0	0.00	5	18.02	17.90	-5	3,076	-0.16%
2022/11/15	4	17.83	0	0.00	17.85	4	3,021	0.13%
2022/11/14	0	0.00	3	17.67	17.80	-3	3,031	-0.10%
2022/11/11	2	17.50	0	0.00	17.35	2	3,064	0.07%
2022/11/10	0	0.00	1	17.60	17.40	-1	3,050	-0.03%
2022/11/09	0	0.00	2	17.50	17.60	-2	3,042	-0.07%
2022/11/08	11	17.34	2	17.60	17.50	9	3,046	0.30%
2022/11/04	11	14.90	10	15.00	15.00	1	2,991	0.03%
2022/10/13	0	0.00	1	14.75	14.55	-1	3,363	-0.03%
2022/10/07	1	17.45	0	0.00	17.60	1	3,382	0.03%
2022/10/05	0	0.00	2	17.00	16.90	-2	3,360	-0.06%
2022/10/04	1	17.15	3	16.62	17.05	-2	3,341	-0.06%
2022/10/03	1	15.90	0	0.00	16.05	1	3,326	0.03%
2022/09/29	0	0.00	1	15.65	15.60	-1	3,303	-0.03%
2022/09/28	3	17.00	10	16.15	15.90	-7	3,291	-0.21%
2022/09/27	0	0.00	2	17.40	17.60	-2	3,261	-0.06%
2022/09/26	0	0.00	3	17.90	17.55	-3	3,292	-0.09%
2022/09/23	1	18.55	7	18.59	18.40	-6	3,303	-0.18%
2022/09/21	1	18.55	2	18.70	18.50	-1	3,271	-0.03%
2022/09/20	0	0.00	2	18.40	18.05	-2	3,239	-0.06%
2022/09/19	0	0.00	5	18.28	18.05	-5	3,312	-0.15%
2022/09/16	2	18.45	0	0.00	18.95	2	3,334	0.06%
2022/09/15	11	18.81	0	0.00	18.65	11	3,356	0.33%
2022/09/14	0	0.00	3	18.20	18.35	-3	3,301	-0.09%
2022/09/13	5	18.20	0	0.00	18.20	5	3,287	0.15%
2022/09/12	10	18.63	10	18.30	18.30	0	3,354	0.00%
2022/09/06	7	18.36	7	18.31	18.25	0	3,390	0.00%
2022/09/05	2	18.93	0	0.00	18.65	2	3,227	0.06%
2022/09/02	1	18.75	0	0.00	18.80	1	3,239	0.03%
2022/08/30	3	19.80	0	0.00	19.75	3	3,418	0.09%
2022/08/25	6	20.40	6	20.23	20.20	0	3,735	0.00%
2022/08/22	1	20.80	0	0.00	20.75	1	3,942	0.03%
2022/08/19	4	21.46	3	21.40	21.30	1	4,037	0.02%
2022/08/18	1	21.55	0	0.00	21.60	1	4,197	0.02%
2022/08/12	4	20.81	1	21.35	21.00	3	5,737	0.05%
2022/08/11	3	21.27	0	0.00	21.10	3	5,705	0.05%
2022/08/10	0	0.00	5	22.50	22.25	-5	5,615	-0.09%
2022/08/09	0	0.00	7	21.74	21.70	-7	5,630	-0.12%
2022/08/08	1	21.30	0	0.00	21.45	1	5,819	0.02%
2022/08/02	0	0.00	5	20.90	20.95	-5	6,499	-0.08%
2022/08/01	5	21.45	0	0.00	21.45	5	6,823	0.07%
2022/07/26	0	0.00	6	20.70	20.55	-6	7,094	-0.08%
2022/07/25	0	0.00	1	20.85	20.85	-1	7,224	-0.01%
2022/07/21	2	21.60	1	20.95	21.45	1	7,275	0.01%
2022/07/20	7	20.99	17	20.60	20.55	-10	7,172	-0.14%
2022/07/19	6	20.81	0	0.00	20.75	6	7,213	0.08%
2022/07/13	0	0.00	1	20.15	19.90	-1	8,516	-0.01%
2022/07/12	5	19.58	0	0.00	19.50	5	8,568	0.06%
2022/07/11	7	20.65	2	20.50	20.75	5	8,775	0.06%
2022/07/07	11	19.32	11	19.65	19.60	0	8,715	0.00%
2022/07/05	5	19.15	5	19.80	19.80	0	8,673	0.00%
2022/06/30	2	20.58	0	0.00	20.35	2	8,528	0.02%
2022/06/28	6	22.25	6	22.05	22.05	0	8,488	0.00%
2022/06/27	5	22.65	5	22.25	22.65	0	8,445	0.00%
2022/06/22	12	21.95	0	0.00	21.15	12	8,286	0.14%
2022/06/21	4	22.30	9	22.54	22.60	-5	8,228	-0.06%
2022/06/20	5	22.15	1	23.90	21.85	4	8,209	0.05%
2022/06/17	4	24.75	1	24.60	24.50	3	8,150	0.04%
2022/06/15	0	0.00	10	26.30	25.80	-10	8,090	-0.12%
2022/06/14	1	26.00	0	0.00	26.20	1	8,101	0.01%
2022/06/13	1	26.25	1	26.40	26.20	0	8,125	0.00%
2022/06/10	0	0.00	1	26.85	27.10	-1	8,179	-0.01%
2022/06/09	5	27.39	10	27.50	27.25	-5	8,272	-0.06%
2022/06/08	2	28.20	4	28.38	28.20	-2	8,387	-0.02%
2022/06/07	4	27.95	0	0.00	27.95	4	8,951	0.04%
2022/06/06	5	28.59	6	28.98	27.85	-1	9,080	-0.01%
2022/06/02	1	28.20	5	27.93	28.10	-4	8,915	-0.04%
2022/06/01	4	28.03	11	28.12	27.80	-7	8,917	-0.08%
2022/05/31	2	27.58	9	27.64	27.60	-7	8,966	-0.08%
2022/05/30	0	0.00	7	27.91	27.85	-7	8,944	-0.08%
2022/05/27	10	27.99	10	27.95	27.95	0	8,946	0.00%
2022/05/26	20	27.84	4	28.03	27.55	16	8,873	0.18%
2022/05/25	9	28.41	9	28.70	28.10	0	8,844	0.00%
2022/05/24	36	28.83	3	28.78	27.95	33	8,682	0.38%
2022/05/23	0	0.00	20	28.69	29.20	-20	8,198	-0.24%
2022/05/20	2	26.93	3	27.28	26.55	-1	7,780	-0.01%
2022/05/19	1	26.60	0	0.00	26.50	1	8,350	0.01%
2022/05/18	0	0.00	1	27.55	27.10	-1	8,610	-0.01%
2022/05/17	0	0.00	1	27.05	27.00	-1	8,591	-0.01%
2022/05/16	25	27.27	14	27.53	27.85	11	8,537	0.13%
2022/05/13	1	27.10	13	27.65	27.90	-12	8,370	-0.14%
2022/05/12	5	26.99	8	27.43	26.40	-3	8,236	-0.04%
2022/05/11	11	27.52	15	27.71	27.60	-4	8,146	-0.05%
2022/05/10	13	28.07	17	28.49	28.30	-4	8,051	-0.05%
2022/05/09	5	27.88	5	27.80	27.50	0	7,716	0.00%
2022/05/06	3	27.25	0	0.00	27.25	3	7,472	0.04%
2022/05/05	5	26.93	3	26.85	26.85	2	7,419	0.03%
2022/05/04	7	27.07	9	27.01	26.65	-2	7,360	-0.03%
2022/05/03	3	26.25	0	0.00	26.25	3	7,223	0.04%
2022/04/29	1	26.65	19	27.01	26.60	-18	7,176	-0.25%
2022/04/28	5	25.90	4	25.95	25.40	1	7,045	0.01%
2022/04/27	2	25.85	2	25.70	25.70	0	7,001	0.00%
2022/04/26	14	25.94	0	0.00	25.25	14	6,929	0.20%
2022/04/22	10	27.30	6	27.73	27.90	4	6,767	0.06%
2022/04/21	15	28.06	8	27.94	27.50	7	6,514	0.11%
2022/04/20	9	27.54	2	27.65	27.25	7	6,020	0.12%
2022/04/19	1	26.05	9	26.80	26.00	-8	5,455	-0.15%
2022/04/15	5	27.00	8	26.76	26.65	-3	5,301	-0.06%
2022/04/13	0	0.00	1	25.30	25.20	-1	5,070	-0.02%
2022/04/11	1	25.15	0	0.00	25.00	1	5,079	0.02%
2022/04/01	0	0.00	1	25.50	25.45	-1	5,125	-0.02%
2022/03/30	1	25.30	0	0.00	25.30	1	5,144	0.02%
2022/03/25	0	0.00	1	25.20	25.10	-1	5,252	-0.02%
2022/03/24	0	0.00	1	25.60	25.60	-1	5,269	-0.02%
2022/03/21	4	25.93	0	0.00	26.00	4	5,524	0.07%
2022/03/18	3	26.25	0	0.00	25.85	3	5,585	0.05%
2022/03/16	1	25.75	0	0.00	25.75	1	5,666	0.02%
2022/03/15	0	0.00	1	26.60	26.40	-1	5,739	-0.02%
2022/03/14	1	27.45	1	27.75	27.40	0	6,009	0.00%
2022/03/11	1	28.00	1	27.60	27.75	0	6,107	0.00%
2022/03/10	11	27.68	13	28.35	27.45	-2	6,342	-0.03%
2022/03/09	0	0.00	6	25.58	26.85	-6	6,248	-0.10%
2022/03/08	11	25.45	4	24.74	24.45	7	6,561	0.11%
2022/03/07	1	27.15	1	26.95	26.15	0	6,698	0.00%
2022/03/04	2	27.13	2	27.08	26.80	0	6,676	0.00%
2022/03/03	5	27.01	4	26.98	26.90	1	6,587	0.02%
2022/03/02	52	27.40	55	26.84	26.65	-3	6,562	-0.05%
2022/03/01	1	26.45	0	0.00	26.75	1	6,521	0.02%
2022/02/25	1	27.80	1	27.80	26.45	0	6,516	0.00%
2022/02/24	0	0.00	3	26.73	25.95	-3	6,378	-0.05%
2022/02/23	0	0.00	1	26.35	26.80	-1	6,187	-0.02%
2022/02/22	2	26.80	14	25.68	25.55	-12	5,976	-0.20%
2022/02/21	29	28.16	10	27.87	27.10	19	5,867	0.32%
2022/02/18	5	26.67	4	26.89	27.40	1	5,266	0.02%
2022/02/17	0	0.00	1	25.25	24.95	-1	5,037	-0.02%
2022/02/16	1	25.00	0	0.00	24.95	1	5,052	0.02%
2022/02/11	0	0.00	1	24.80	24.65	-1	5,155	-0.02%
2022/02/08	2	25.05	2	24.60	24.60	0	5,335	0.00%
2022/02/07	0	0.00	2	23.05	24.25	-2	5,404	-0.04%
2022/01/26	2	22.10	0	0.00	22.05	2	5,650	0.04%
2022/01/24	0	0.00	2	22.25	22.70	-2	5,852	-0.03%
2022/01/17	0	0.00	1	24.10	24.30	-1	6,337	-0.02%
2022/01/11	0	0.00	1	25.05	25.00	-1	6,619	-0.02%
2022/01/07	0	0.00	1	25.45	25.40	-1	6,812	-0.01%
2022/01/04	1	26.00	0	0.00	26.25	1	7,077	0.01%
2021/12/22	0	0.00	10	27.50	27.20	-10	8,728	-0.11%
2021/12/21	0	0.00	1	27.50	27.70	-1	8,795	-0.01%
2021/12/20	0	0.00	11	27.22	27.20	-11	8,831	-0.12%
2021/12/17	24	28.43	3	27.33	27.30	21	9,031	0.23%
2021/12/16	4	27.23	2	27.10	27.00	2	9,003	0.02%
2021/12/14	0	0.00	4	27.25	26.40	-4	9,131	-0.04%
2021/12/13	2	27.80	0	0.00	27.55	2	9,190	0.02%
2021/12/10	5	27.75	12	27.76	27.70	-7	9,365	-0.07%
2021/12/09	0	0.00	8	28.34	28.55	-8	9,744	-0.08%
2021/12/08	5	29.63	2	29.78	28.70	3	10,493	0.03%
2021/12/07	10	28.75	3	28.15	28.60	7	10,467	0.07%
2021/12/06	35	28.09	33	28.65	28.05	2	10,500	0.02%
2021/12/03	3	27.92	2	27.45	27.85	1	10,798	0.01%
2021/12/02	24	26.36	21	27.70	27.70	3	11,084	0.03%
2021/12/01	5	25.20	0	0.00	25.20	5	10,766	0.05%
2021/11/30	0	0.00	43	24.94	25.15	-43	10,804	-0.40%
2021/11/29	1	23.95	2	24.48	23.95	-1	11,090	-0.01%
2021/11/26	42	24.05	1.4	24.09	24.00	40.6	11,341	0.36%
2021/11/24	0	0.00	2	24.98	25.10	-2	12,170	-0.02%
2021/11/23	0	0.00	7	24.94	24.60	-7	12,260	-0.06%
2021/11/18	0	0.00	1	24.65	24.65	-1	14,116	-0.01%
2021/11/17	8	24.42	0	0.00	24.40	8	14,350	0.06%
2021/11/16	0	0.00	18	25.26	25.20	-18	14,757	-0.12%
2021/11/15	0	0.00	1	24.45	24.55	-1	15,150	-0.01%
2021/11/12	1	24.25	1	24.70	24.55	0	15,423	0.00%
2021/11/11	5	25.05	1	24.80	24.15	4	15,475	0.03%
2021/11/10	0	0.00	5	25.15	25.00	-5	15,496	-0.03%
2021/11/08	0	0.00	1	25.25	25.60	-1	15,507	-0.01%
2021/11/05	1	24.65	5	24.60	24.70	-4	15,570	-0.03%
2021/11/04	13	25.40	6	25.58	24.95	7	15,748	0.04%
2021/11/03	15	25.57	11	25.56	25.00	4	16,000	0.02%
2021/11/02	10	24.10	14	24.15	24.10	-4	16,119	-0.02%
2021/11/01	8.1	24.03	44	23.99	23.85	-35.9	16,160	-0.22%
2021/10/29	13	23.22	16	23.65	24.00	-3	16,394	-0.02%
2021/10/28	39	23.23	35	23.76	23.15	4	16,348	0.02%
2021/10/27	32	23.42	0	0.00	23.10	32	16,437	0.19%
2021/10/26	8	24.20	6	24.10	24.15	2	16,674	0.01%
2021/10/25	6	24.58	11	24.91	24.55	-5	17,640	-0.03%
2021/10/22	14	24.15	3	23.90	23.90	11	18,384	0.06%
2021/10/20	2	25.43	1	26.05	25.05	1	18,885	0.01%
2021/10/19	6	25.55	8	25.38	25.30	-2	19,323	-0.01%
2021/10/18	0.1	25.50	0	0.00	25.60	0.1	19,533	0.00%
2021/10/15	1.1	26.77	1	26.60	26.60	0.1	19,614	0.00%
2021/10/14	0	0.00	1	27.45	26.95	-1	19,720	-0.01%
2021/10/13	6	27.28	6	27.11	26.90	0	19,826	0.00%
2021/10/12	2	27.25	1	27.60	27.15	1	20,621	0.00%
2021/10/08	18	29.23	13	29.67	29.05	5	21,043	0.02%
2021/10/07	15	29.01	9	28.67	28.75	6	21,240	0.03%
2021/10/06	4	27.39	0	0.00	26.85	4	21,310	0.02%
2021/10/05	3	27.60	3	28.05	28.05	0	21,796	0.00%
2021/10/04	9	28.49	6	28.86	27.40	3	22,851	0.01%
2021/10/01	3	31.05	3	30.03	29.45	0	23,762	0.00%
2021/09/30	1	32.30	6.6	31.88	32.30	-5.6	23,665	-0.02%
2021/09/29	25	31.56	22	31.06	30.70	3	23,390	0.01%
2021/09/28	7	31.22	4	30.88	30.90	3	23,142	0.01%
2021/09/24	4	32.36	8	32.49	31.80	-4	23,066	-0.02%
2021/09/23	3	31.45	13	31.70	31.25	-10	22,904	-0.04%
2021/09/22	6	31.24	2	31.05	30.80	4	22,879	0.02%
2021/09/17	4	32.15	6	32.37	31.90	-2	22,903	-0.01%
2021/09/16	5	32.20	1	32.55	31.55	4	22,926	0.02%
2021/09/15	3	32.83	14	32.78	32.90	-11	23,064	-0.05%
2021/09/14	13	33.28	11	34.08	33.25	2	22,983	0.01%
2021/09/13	4	34.39	9	35.49	34.00	-5	22,752	-0.02%
2021/09/10	7	33.12	23	33.08	32.90	-16	21,908	-0.07%
2021/09/09	39	33.06	14	33.00	33.20	25	21,731	0.12%
2021/09/08	19	32.11	168	32.13	33.50	-149	23,027	-0.65%	大賣/鉅額交易
2021/09/07	152	33.03	22	32.58	33.00	130	23,003	0.57%	大買/鉅額交易
2021/09/06	19	31.88	19	31.94	30.45	0	23,214	0.00%
2021/09/03	7	32.24	6	32.49	32.50	1	24,103	0.00%
2021/09/02	9	33.08	33	32.87	32.35	-24	24,588	-0.10%
2021/09/01	11	32.28	11	32.25	32.15	0	25,642	0.00%
2021/08/31	29	33.48	9	33.29	33.70	20	25,473	0.08%
2021/08/30	9	32.95	6	33.03	32.25	3	24,929	0.01%
2021/08/27	8	32.04	7	32.19	31.60	1	24,753	0.00%
2021/08/26	3	33.02	4	33.51	32.90	-1	24,819	0.00%
2021/08/25	14	32.61	24	32.60	33.00	-10	24,933	-0.04%
2021/08/24	74	34.29	25	34.11	33.05	49	24,684	0.20%
2021/08/20	10	29.40	17	30.05	30.05	-7	23,897	-0.03%
2021/08/19	29	28.62	47	28.46	27.35	-18	23,541	-0.08%
2021/08/18	13	26.42	15	27.50	27.85	-2	23,196	-0.01%
2021/08/17	0	0.00	2	25.85	25.35	-2	23,060	-0.01%
2021/08/13	6	29.21	11	28.91	28.50	-5	23,251	-0.02%
2021/08/12	6	29.15	8	29.32	29.20	-2	23,335	-0.01%
2021/08/11	20	29.42	10	29.21	28.90	10	23,456	0.04%
2021/08/10	36	30.82	35	30.58	29.85	1	23,446	0.00%
2021/08/09	16	30.74	21	30.67	30.15	-5	23,309	-0.02%
2021/08/06	7	29.91	10	30.80	29.45	-3	23,042	-0.01%
2021/08/05	7	29.55	5	29.19	28.95	2	22,776	0.01%
2021/08/04	18	29.00	9	28.99	28.90	9	22,761	0.04%
2021/08/03	3	30.30	1	30.75	30.05	2	23,116	0.01%
2021/08/02	13	30.92	17	30.47	30.50	-4	23,529	-0.02%
2021/07/30	7	31.19	3	31.63	31.00	4	23,436	0.02%
2021/07/29	10	31.32	10	32.00	32.45	0	23,153	0.00%
2021/07/28	3	30.23	11	30.78	31.35	-8	22,183	-0.04%
2021/07/27	29	31.28	28	29.41	28.50	1	21,414	0.00%
2021/07/26	8	30.47	5	30.64	30.25	3	21,253	0.01%
2021/07/23	3	31.28	14	30.76	31.90	-11	20,960	-0.05%
2021/07/22	4	29.49	20	28.43	29.00	-16	20,555	-0.08%
2021/07/21	12	31.54	2	33.05	29.80	10	20,412	0.05%
2021/07/20	11	32.04	2	31.88	32.05	9	20,319	0.04%
2021/07/19	5	34.64	7	34.79	33.80	-2	20,362	-0.01%
2021/07/16	136.6	36.46	129	37.05	34.80	7.6	20,887	0.04%	大買/大賣/
2021/07/15	12	34.60	15	34.76	35.25	-3	20,726	-0.01%
2021/07/14	2	34.18	7	33.65	32.05	-5	21,201	-0.02%
2021/07/13	7	36.23	7	37.42	35.60	0	21,217	0.00%
2021/07/12	39	40.81	50	41.74	39.55	-11	21,293	-0.05%
2021/07/09	115	42.18	55	41.50	40.00	60	20,811	0.29%	大買/
2021/07/08	13	39.29	22	40.92	41.35	-9	19,922	-0.05%
2021/07/07	1	38.55	1	38.55	37.60	0	19,305	0.00%
2021/07/06	1	34.80	5.3	33.48	35.05	-4.3	19,262	-0.02%
2021/07/05	0	0.00	10	31.90	33.30	-10	19,297	-0.05%
2021/07/02	4	37.25	3	35.73	35.40	1	19,326	0.01%
2021/07/01	1	37.00	9	37.97	37.85	-8	19,436	-0.04%
2021/06/30	1	35.00	0	0.00	36.40	1	19,444	0.01%
2021/06/29	4	36.66	1	35.35	35.00	3	19,439	0.02%
2021/06/25	5	33.60	10	32.60	33.00	-5	19,369	-0.03%
2021/06/24	0	0.00	12	33.61	34.55	-12	19,282	-0.06%
2021/06/23	11.2	37.15	24	37.15	37.15	-12.8	19,153	-0.07%
2021/06/22	23	41.21	2	41.00	41.25	21	19,160	0.11%
2021/06/21	0	0.00	1	37.50	37.50	-1	19,106	-0.01%
2021/06/18	4	33.33	0.3	34.10	34.10	3.7	19,389	0.02%
2021/06/17	72	29.92	18	30.80	31.00	54	19,871	0.27%
2021/06/16	16	27.58	52	28.19	28.20	-36	19,013	-0.19%
2021/06/15	41	25.42	10	25.43	25.65	31	18,641	0.17%
2021/06/11	12	22.39	36	23.05	23.35	-24	17,675	-0.14%
2021/06/09	18	21.97	23	22.28	22.35	-5	16,546	-0.03%
2021/06/08	0	0.00	14	20.11	20.35	-14	15,158	-0.09%
2021/06/07	0	0.00	1	18.05	18.50	-1	15,091	-0.01%
2021/06/04	3	19.20	0	0.00	19.05	3	15,005	0.02%
2021/06/03	3	20.08	4	20.45	19.95	-1	14,947	-0.01%
2021/06/02	13	20.30	4	20.48	20.30	9	14,969	0.06%
2021/06/01	2	19.70	14	18.64	19.70	-12	14,676	-0.08%
2021/05/31	18	19.42	1	19.70	18.45	17	14,507	0.12%
2021/05/28	1	18.05	10	18.75	18.85	-9	14,133	-0.06%
2021/05/27	1	17.60	12	17.28	17.15	-11	13,891	-0.08%
2021/05/26	1	17.35	15	17.50	17.10	-14	13,821	-0.10%
2021/05/25	26	16.76	3	16.33	16.95	23	13,716	0.17%
2021/05/24	10	17.26	0	0.00	17.15	10	13,648	0.07%
2021/05/19	0.2	17.30	2	16.53	16.95	-1.9	13,339	-0.01%
2021/05/18	7	15.18	4	15.00	15.95	3	13,434	0.02%
2021/05/17	4	15.20	4	14.98	14.50	0	13,322	0.00%
2021/05/14	3	18.25	5	16.11	16.10	-2	13,232	-0.02%
2021/05/13	100	17.85	104	18.19	17.85	-4	13,086	-0.03%	大賣/
2021/05/12	0	0.00	2	19.80	19.80	-2	12,976	-0.02%
2021/05/11	72	23.53	64	23.77	21.95	8	12,889	0.06%
2021/05/10	18	22.81	2	23.15	23.25	16	12,250	0.13%
2021/05/07	0	0.00	4	19.40	21.15	-4	11,763	-0.03%
2021/05/05	1	20.35	1	20.35	19.50	0	11,686	0.00%
2021/05/04	0	0.00	2	20.00	19.10	-2	11,642	-0.02%
2021/05/03	3	21.93	11	21.92	21.20	-8	11,680	-0.07%
2021/04/29	0	0.00	5	20.63	20.80	-5	11,594	-0.04%
2021/04/28	11	20.00	1	21.50	20.10	10	11,590	0.09%
2021/04/27	11	21.51	12	21.48	21.60	-1	11,524	-0.01%
2021/04/26	6	20.83	1	21.20	22.00	5	11,446	0.04%
2021/04/23	13	19.53	7.5	20.31	20.00	5.5	11,367	0.05%
2021/04/22	129	22.02	103	21.97	21.65	26	11,256	0.23%	大買/大賣/
2021/04/21	15	20.31	7	20.60	20.90	8	10,628	0.08%
2021/04/20	157.5	18.11	260	18.34	19.00	-102.5	9,946	-1.03%	大買/大賣/鉅額交易
2021/04/19	0	0.00	2	16.80	17.30	-2	9,070	-0.02%
2021/04/16	105	15.52	6	15.33	15.75	99	8,838	1.12%	大買/
2021/04/15	1	14.55	0	0.00	14.50	1	8,600	0.01%
2021/04/14	3	14.97	7	14.97	14.70	-4	8,690	-0.05%
2021/04/13	162	14.80	158	14.92	14.40	4	8,508	0.05%	大買/大賣/
2021/04/12	3	14.20	0	0.00	13.90	3	8,109	0.04%
2021/04/07	0	0.00	1	14.05	14.15	-1	8,794	-0.01%
2021/04/06	3	14.05	8	13.82	13.85	-5	9,491	-0.05%
2021/04/01	1	13.70	0	0.00	13.65	1	9,616	0.01%
2021/03/30	1	13.55	0	0.00	13.35	1	9,883	0.01%
2021/03/29	2	13.83	0	0.00	13.70	2	9,934	0.02%
2021/03/26	3	13.60	3	13.75	13.75	0	10,262	0.00%
2021/03/25	0	0.00	2	13.55	13.10	-2	10,504	-0.02%
2021/03/24	7	13.71	2	13.60	13.55	5	10,669	0.05%
2021/03/23	6	14.31	2	14.40	14.20	4	10,514	0.04%
2021/03/22	21	15.17	14	15.31	15.75	7	10,228	0.07%
2021/03/19	15	14.38	8	14.74	14.65	7	9,699	0.07%
2021/03/18	2	13.20	5	13.46	13.50	-3	9,048	-0.03%
2021/03/17	0	0.00	5	12.84	12.70	-5	8,743	-0.06%
2021/03/16	2	13.05	5	13.15	13.00	-3	8,728	-0.03%
2021/03/15	14	12.35	12	12.33	12.75	2	8,641	0.02%
2021/03/11	2	11.50	0	0.00	11.45	2	8,519	0.02%
2021/03/08	9	11.91	3	11.60	11.60	6	8,463	0.07%
2021/03/05	4	11.76	3	11.60	11.60	1	8,269	0.01%
2021/02/26	0	0.00	3	11.63	11.80	-3	8,292	-0.04%
2021/02/25	0	0.00	30	11.69	11.65	-30	8,257	-0.36%
2021/02/24	1	11.60	2	11.85	11.65	-1	8,230	-0.01%
2021/02/18	5	11.86	5	11.78	11.90	0	7,847	0.00%
2021/02/03	1	10.50	0	0.00	10.30	1	7,537	0.01%
2021/02/02	0	0.00	1	10.85	10.60	-1	7,534	-0.01%
2021/01/29	0	0.00	1	10.50	10.35	-1	7,458	-0.01%
2021/01/22	1	10.10	0	0.00	10.35	1	7,344	0.01%
2021/01/21	1	10.10	0	0.00	10.15	1	7,313	0.01%
2021/01/19	5	11.10	0	0.00	10.55	5	7,286	0.07%
2021/01/15	3	11.15	0	0.00	10.95	3	7,293	0.04%
2021/01/13	1	11.40	0	0.00	11.25	1	7,071	0.01%
2021/01/12	1	11.40	10	11.50	11.35	-9	7,020	-0.13%
2021/01/11	12	12.11	1	11.95	12.15	11	6,897	0.16%
2021/01/08	16	11.89	1	11.65	11.75	15	6,696	0.22%
2021/01/07	5	11.29	6	11.25	11.55	-1	6,585	-0.02%
2021/01/06	0	0.00	15	12.18	12.10	-15	6,394	-0.23%
2021/01/05	0	0.00	5	13.00	12.75	-5	6,268	-0.08%
2021/01/04	0	0.00	3	13.63	13.35	-3	6,143	-0.05%
2020/12/31	0	0.00	1	13.48	13.00	-1	5,767	-0.02%
2020/12/30	7	12.76	1	12.85	12.85	6	5,449	0.11%
2020/12/29	10	12.95	11	13.20	13.30	-1	5,219	-0.02%
2020/12/28	10	12.00	12	12.25	12.30	-2	4,386	-0.05%
2020/12/25	0	0.00	11	10.84	11.20	-11	4,162	-0.26%
2020/12/23	13	9.71	10	9.82	10.00	3	3,806	0.08%
2020/12/22	20	10.87	6	10.59	9.90	14	3,715	0.38%
2020/12/21	8	10.17	19.9	10.21	10.55	-11.9	3,294	-0.36%
2020/12/18	3	9.61	1	9.61	9.61	2	2,919	0.07%
2020/12/17	10	9.03	0	0.00	8.98	10	2,608	0.38%
2020/12/16	0	0.00	12	9.10	9.06	-12	2,590	-0.46%
2020/12/15	5	9.26	0	0.00	8.91	5	2,547	0.20%
2020/12/11	10	8.83	0	0.00	8.65	10	2,402	0.42%
2020/12/10	2	8.90	0	0.00	8.95	2	2,361	0.08%
2020/12/09	1	9.22	2	9.18	9.22	-1	2,294	-0.04%
2020/12/08	0	0.00	86	8.63	8.81	-86	2,102	-4.09%
2020/12/03	0	0.00	1	8.60	8.41	-1	2,000	-0.05%
2020/12/01	21	8.50	0	0.00	8.45	21	2,169	0.97%
2020/11/30	65	8.52	1	8.55	8.50	64	2,157	2.97%
2020/11/26	6	8.42	4	8.34	8.45	2	2,110	0.09%
2020/11/20	0	0.00	50	7.95	7.95	-50	2,524	-1.98%
2020/11/18	2	8.06	0	0.00	7.99	2	2,575	0.08%
2020/11/11	1	8.05	0	0.00	8.08	1	2,783	0.04%
2020/11/09	1	8.07	2	8.18	8.07	-1	2,804	-0.04%
2020/11/05	1	8.04	0	0.00	8.02	1	2,831	0.04%
2020/11/04	1	8.07	0	0.00	8.10	1	2,823	0.04%
2020/10/30	0	0.00	1	8.08	7.91	-1	2,695	-0.04%
2020/10/28	0	0.00	5	8.04	8.04	-5	2,659	-0.19%
2020/10/26	5	8.27	0	0.00	8.14	5	2,550	0.20%
2020/10/23	1	7.74	0	0.00	7.74	1	2,416	0.04%
2020/10/12	0	0.00	2	7.78	7.80	-2	2,349	-0.09%
2020/09/25	2	7.65	0	0.00	7.66	2	2,173	0.09%
2020/09/10	2	8.40	0	0.00	8.15	2	2,104	0.10%
2020/09/02	10	8.06	4	8.08	8.12	6	1,684	0.36%
2020/09/01	40	8.40	1	8.27	8.18	39	1,653	2.36%
2020/08/31	5	8.55	2	8.49	8.40	3	1,582	0.19%
2020/08/27	0	0.00	1	7.76	7.75	-1	1,289	-0.08%
2020/08/26	2	7.75	0	0.00	8.06	2	1,234	0.16%
2020/08/24	0	0.00	10	7.17	7.19	-10	947	-1.06%
2020/06/29	0	0.00	5	6.85	6.92	-5	482	-1.04%
2020/06/18	0	0.00	10	6.62	6.64	-10	378	-2.64%
2020/05/25	0	0.00	1	6.19	6.20	-1	387	-0.26%
2020/05/20	0	0.00	1	6.21	6.19	-1	374	-0.27%
2020/05/14	0	0.00	5	6.25	6.17	-5	358	-1.40%
2020/05/11	0	0.00	0.8	5.99	5.99	-0.8	331	-0.23%
2020/05/05	10	5.90	0	0.00	5.85	10	330	3.03%
2020/04/14	5	5.50	0	0.00	5.59	5	332	1.50%
2020/04/10	0	0.00	5	5.34	5.38	-5	324	-1.54%
2020/03/27	0	0.00	4	5.05	5.05	-4	298	-1.34%
2020/03/26	0	0.00	1	5.04	5.05	-1	295	-0.34%
2020/03/20	5	5.08	0	0.00	5.04	5	273	1.83%
2019/12/16	0	0.00	3	7.17	7.16	-3	152	-1.97%
2019/08/13	0.1	7.54	0	0.00	7.61	0.1	637	0.01%
2019/07/22	0	0.00	3	8.43	8.45	-3	813	-0.37%
2019/07/18	3	8.22	3	8.46	8.24	0	717	0.00%
2019/07/11	5	7.73	0	0.00	7.73	5	595	0.84%
2019/07/09	5	7.91	0	0.00	7.91	5	581	0.86%
2019/03/11	2	8.13	0	0.00	8.15	2	1,716	0.12%
2019/03/05	2	8.22	0	0.00	8.20	2	1,800	0.11%
2019/03/04	2	8.14	0	0.00	8.21	2	1,790	0.11%
2019/02/27	2	8.00	0	0.00	8.00	2	1,776	0.11%
2019/01/02	0	0.00	1	8.07	8.01	-1	1,970	-0.05%
2018/12/26	0	0.00	1	8.03	7.99	-1	1,965	-0.05%
2018/12/22	10	8.55	10	8.38	8.33	0	1,936	0.00%
2018/12/21	0	0.00	3	8.71	8.63	-3	1,922	-0.16%
2018/12/19	0	0.00	1	9.17	9.14	-1	1,875	-0.05%
2018/12/18	7	9.31	7	9.26	9.17	0	1,861	0.00%
2018/12/17	15	9.66	5	9.80	9.23	10	1,828	0.55%
2018/12/13	10	9.62	33	9.32	9.35	-23	1,640	-1.40%
2018/12/12	20	9.22	0	0.00	9.20	20	1,445	1.38%
2018/12/11	8	9.30	6	9.13	9.13	2	1,367	0.15%
2018/12/10	2	9.16	1	9.12	9.12	1	1,272	0.08%
2018/12/07	3	9.16	0	0.00	9.40	3	1,201	0.25%
2018/12/05	5	8.97	5	8.72	8.72	0	1,032	0.00%
2018/11/22	1	7.95	1	7.70	7.61	0	717	0.00%
2018/11/21	3	8.00	0	0.00	8.00	3	680	0.44%
2018/10/22	0	0.00	4	7.50	7.43	-4	1,015	-0.39%
2018/10/19	4	7.73	0	0.00	7.58	4	1,104	0.36%
2018/10/12	0	0.00	1	7.02	7.05	-1	1,135	-0.09%
2018/10/11	1	6.93	0	0.00	6.61	1	1,130	0.09%
2018/08/24	0	0.00	0.8	8.70	8.70	-0.8	2,506	-0.03%
2018/08/08	0	0.00	1	7.89	7.89	-1	2,613	-0.04%
2018/08/07	1	8.24	3	8.20	8.14	-2	2,597	-0.08%
2018/08/06	1	8.22	0	0.00	8.25	1	2,547	0.04%
2018/08/03	0	0.00	2	7.87	7.83	-2	2,503	-0.08%
2018/07/30	0	0.00	2	7.75	7.70	-2	2,719	-0.07%
2018/07/27	2	7.80	0	0.00	7.70	2	2,807	0.07%
2018/07/23	0	0.00	20	7.64	7.51	-20	3,210	-0.62%
2018/07/20	2	7.63	0	0.00	7.52	2	3,204	0.06%
2018/07/18	5	7.47	0	0.00	7.75	5	3,106	0.16%
2018/07/17	15	7.47	0	0.00	7.76	15	3,073	0.49%
2018/06/21	1	7.65	2	7.78	7.63	-1	2,881	-0.03%
2018/06/19	5	7.85	0	0.00	7.85	5	2,838	0.18%
2018/06/13	2	8.16	13	8.36	8.15	-11	2,717	-0.40%
2018/06/11	7	8.84	10	8.73	9.03	-3	2,546	-0.12%
2018/06/08	3	8.04	3	8.29	8.29	0	2,143	0.00%
2018/06/07	0	0.00	14	8.02	7.77	-14	1,956	-0.72%
2018/06/06	3	7.80	0	0.00	8.00	3	1,871	0.16%
2018/05/23	3	7.52	0	0.00	7.39	3	1,561	0.19%
2018/05/11	0	0.00	8	7.56	7.55	-8	1,419	-0.56%
2018/05/10	0	0.00	5	7.78	7.70	-5	1,377	-0.36%
2018/05/09	5	7.88	0	0.00	7.70	5	1,343	0.37%
2018/05/08	0	0.00	10	7.57	7.42	-10	1,219	-0.82%
2018/05/07	7	7.72	15	7.83	7.70	-8	1,183	-0.68%
2018/05/03	14	7.87	3	7.91	7.92	11	986	1.12%
2018/04/23	0	0.00	45	6.02	6.11	-45	468	-9.60%
2018/04/16	15	5.64	0	0.00	5.68	15	452	3.32%
2018/04/03	0	0.00	10	6.00	6.00	-10	439	-2.27%
2018/04/02	0	0.00	5	6.00	6.00	-5	429	-1.16%
2018/03/31	0	0.00	5	5.99	5.99	-5	428	-1.17%
2018/03/27	5	5.97	0	0.00	6.00	5	405	1.23%
2018/03/26	18	5.97	35	5.98	6.00	-17	402	-4.22%
2018/03/23	22	5.95	0	0.00	6.00	22	400	5.50%
2018/03/21	0	0.00	20	6.06	6.04	-20	397	-5.03%
2018/03/20	0	0.00	15	6.04	6.04	-15	394	-3.80%
2018/03/19	0	0.00	10	6.10	6.11	-10	391	-2.55%
2018/03/16	0	0.00	38	6.02	5.98	-38	386	-9.84%
2018/02/07	0	0.00	60	5.81	5.81	-60	345	-17.37%
2018/02/06	0	0.00	30	6.32	6.32	-30	309	-9.68%
2018/01/03	5	7.25	0	0.00	7.24	5	306	1.63%