正德 (2641)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/12/17	0	0.00	0.3	18.38	18.25	-0.3	2,638	-0.01%
2024/12/16	0.1	18.40	0	0.00	18.20	0.1	2,640	0.00%
2024/12/13	0	0.00	4	18.54	18.50	-4	2,626	-0.15%
2024/12/12	1.2	18.65	0.4	18.65	18.60	0.9	2,614	0.03%
2024/12/11	1.2	18.72	0	0.00	18.70	1.2	2,603	0.05%
2024/12/10	6.2	19.02	0	0.00	18.90	6.2	2,582	0.24%
2024/12/09	0	19.15	2	19.18	19.15	-2	2,577	-0.08%
2024/12/06	1	18.85	0	0.00	18.75	1	2,546	0.04%
2024/12/04	7	18.76	5.1	18.80	18.75	1.9	2,543	0.08%
2024/12/03	0	0.00	1	19.20	19.00	-1	2,549	-0.04%
2024/12/02	5	18.90	0	0.00	18.80	5	2,538	0.20%
2024/11/29	3	18.95	2	18.90	18.90	1	2,533	0.04%
2024/11/28	2	18.95	0	0.00	18.85	2	2,537	0.08%
2024/11/27	3.2	19.13	0	0.00	19.05	3.2	2,524	0.13%
2024/11/26	2.1	19.63	1	19.80	19.70	1.1	2,483	0.04%
2024/11/25	2.1	19.75	6	19.70	19.70	-3.9	2,478	-0.16%
2024/11/22	1	19.95	1	20.00	19.85	0	2,489	0.00%
2024/11/21	4	19.91	14	20.00	19.95	-10	2,468	-0.41%
2024/11/20	3	20.08	3	19.87	19.85	0	2,447	0.00%
2024/11/19	0.2	20.08	2	20.05	20.20	-1.8	2,403	-0.07%
2024/11/18	5.2	20.19	10.1	20.22	20.10	-4.9	2,371	-0.21%
2024/11/15	3	20.25	3	20.15	20.15	0	2,329	0.00%
2024/11/14	1	19.90	2	19.88	19.90	-1	2,288	-0.04%
2024/11/13	21.2	20.25	14.5	20.10	20.00	6.7	2,248	0.30%
2024/11/12	28.2	20.22	17.2	20.33	20.25	11	2,141	0.51%
2024/11/11	2.2	19.59	3	19.58	19.60	-0.8	1,861	-0.04%
2024/11/08	0	0.00	1	19.00	19.00	-1	1,797	-0.06%
2024/11/07	0	0.00	123.1	19.10	19.10	-123.1	1,819	-6.77%	大賣/鉅額交易
2024/11/06	0	0.00	20	19.00	18.90	-20	1,821	-1.10%
2024/11/05	0.1	18.90	2	19.03	18.95	-1.9	1,855	-0.10%
2024/11/04	0.1	18.90	0	0.00	18.85	0.1	1,900	0.01%
2024/11/01	0.2	18.70	0	0.00	18.95	0.2	1,989	0.01%
2024/10/30	0	0.00	11	18.75	18.55	-11	2,001	-0.55%
2024/10/29	1	18.80	6	18.55	18.55	-5	2,018	-0.25%
2024/10/28	2.1	18.99	0	0.00	18.80	2.1	2,019	0.10%
2024/10/25	0.1	18.60	1.1	18.80	18.80	-1	2,032	-0.05%
2024/10/24	1	18.55	0.4	18.83	18.55	0.6	2,048	0.03%
2024/10/23	1	18.80	0	0.00	18.80	1	2,052	0.05%
2024/10/22	0.1	18.90	0	0.00	18.85	0.1	2,074	0.01%
2024/10/21	0	0.00	1.7	18.98	18.95	-1.7	2,137	-0.08%
2024/10/18	3	18.85	0	0.00	18.75	3	2,220	0.14%
2024/10/17	0	0.00	1.4	19.10	19.00	-1.4	2,244	-0.06%
2024/10/16	1.1	18.76	0	0.00	18.75	1.1	2,270	0.05%
2024/10/15	1	18.85	0	0.00	18.80	1	2,292	0.04%
2024/10/14	2	18.83	0	0.00	18.90	2	2,346	0.09%
2024/10/11	0	0.00	0.1	19.00	18.85	-0.1	2,391	0.00%
2024/10/09	6	19.02	0	0.00	18.90	6	2,422	0.25%
2024/10/08	16	19.31	0.1	19.30	19.30	15.9	2,429	0.65%
2024/10/07	102	19.45	2	19.40	19.50	100	2,501	4.00%	大買/
2024/10/04	3	19.52	0	0.00	19.55	3	2,630	0.11%
2024/10/01	2.2	20.26	0	0.00	20.20	2.2	2,665	0.08%
2024/09/30	15.1	20.44	17.1	20.54	20.50	-1.9	2,712	-0.07%
2024/09/27	6	20.25	144.6	19.98	20.25	-138.6	2,775	-4.99%	大賣/鉅額交易
2024/09/26	4.1	19.75	2	19.65	19.30	2.1	2,685	0.08%
2024/09/25	12.4	19.76	1	19.80	19.70	11.4	2,678	0.42%
2024/09/24	9.1	19.71	18.3	19.11	19.75	-9.2	2,627	-0.35%
2024/09/20	0.1	18.80	7	18.72	18.65	-6.9	2,591	-0.27%
2024/09/18	0	0.00	2	18.58	18.40	-2	2,713	-0.07%
2024/09/16	0	0.00	2	18.45	18.40	-2	2,774	-0.07%
2024/09/13	0	0.00	1	18.30	18.35	-1	2,812	-0.04%
2024/09/12	0.2	18.28	0.4	18.25	18.25	-0.2	2,863	-0.01%
2024/09/10	1	18.00	0	0.00	18.00	1	2,985	0.03%
2024/09/09	6	18.00	0	0.00	18.10	6	3,049	0.20%
2024/09/06	0.3	18.35	1	18.25	18.20	-0.7	3,123	-0.02%
2024/09/05	1.3	18.35	1	18.25	18.20	0.3	3,326	0.01%
2024/09/04	1.1	18.36	0	0.00	18.25	1.1	3,690	0.03%
2024/09/03	0	0.00	2	19.15	19.00	-2	3,855	-0.05%
2024/08/30	1	19.25	5	19.18	19.25	-4	4,367	-0.09%
2024/08/29	0	18.85	0	0.00	18.85	0	4,529	0.00%
2024/08/28	0.1	19.00	0	0.00	19.00	0.1	4,796	0.00%
2024/08/27	8	19.04	1	18.95	18.95	7	5,447	0.13%
2024/08/26	0	0.00	18	19.14	19.05	-18	5,792	-0.31%
2024/08/23	1.1	18.79	0	18.95	18.75	1.1	6,285	0.02%
2024/08/22	0	0.00	2	18.85	18.85	-2	7,130	-0.03%
2024/08/21	2	18.73	0	0.00	18.75	2	7,372	0.03%
2024/08/20	2	19.00	1	19.10	18.85	1	7,389	0.01%
2024/08/19	4	18.85	3	18.93	18.95	1	7,417	0.01%
2024/08/16	3	19.05	0	0.00	18.85	3	7,452	0.04%
2024/08/15	4	19.01	1	18.95	19.00	3	7,503	0.04%
2024/08/14	6	18.83	0	0.00	18.80	6	7,556	0.08%
2024/08/13	6	18.94	0	0.00	18.90	6	7,636	0.08%
2024/08/12	11	19.08	2.1	19.11	19.05	8.9	7,764	0.12%
2024/08/09	2.1	19.06	0.5	19.25	19.00	1.6	7,925	0.02%
2024/08/08	1	19.10	0	0.00	18.85	1	8,175	0.01%
2024/08/07	0.1	18.80	2.1	19.14	19.35	-2	8,798	-0.02%
2024/08/06	111	17.71	115.1	17.99	18.05	-4.1	9,196	-0.04%	大買/大賣/
2024/08/05	5	17.63	1	17.45	17.40	4	9,331	0.04%
2024/08/02	0	19.30	2.5	19.55	19.25	-2.5	9,803	-0.03%
2024/08/01	2	19.75	4	19.75	19.70	-2	9,891	-0.02%
2024/07/31	1.1	19.50	3	19.52	19.50	-1.9	9,911	-0.02%
2024/07/30	4	19.00	1	19.00	19.40	3	9,953	0.03%
2024/07/29	0.1	19.00	2	19.00	18.95	-1.9	10,065	-0.02%
2024/07/26	9	19.20	1	19.35	19.35	8	10,073	0.08%
2024/07/23	1	19.35	3	19.57	19.65	-2	10,154	-0.02%
2024/07/22	8	19.10	0	0.00	19.10	8	10,216	0.08%
2024/07/19	11	19.64	6	19.80	19.50	5	10,162	0.05%
2024/07/18	5	20.20	6	20.11	20.15	-1	10,109	-0.01%
2024/07/17	22	20.40	0	0.00	20.30	22	10,092	0.22%
2024/07/16	2	20.45	6	20.65	20.40	-4	10,174	-0.04%
2024/07/15	103	20.48	15	20.40	20.40	88	10,267	0.86%	大買/
2024/07/12	8	20.66	1	20.60	20.65	7	10,226	0.07%
2024/07/11	12	20.83	2	20.75	20.80	10	10,202	0.10%
2024/07/10	1	20.90	1	20.95	20.80	0	10,205	0.00%
2024/07/09	18	20.98	5	20.73	20.70	13	10,215	0.13%
2024/07/08	39	21.31	13	21.59	21.20	26	10,171	0.26%
2024/07/05	8	22.15	2.1	22.27	22.25	6	10,067	0.06%
2024/07/04	9.2	22.50	19	22.48	22.40	-9.8	9,997	-0.10%
2024/07/03	16	22.91	20	22.64	22.95	-4	9,927	-0.04%
2024/07/02	4	21.55	7	21.70	21.75	-3	9,699	-0.03%
2024/07/01	4	21.20	0	0.00	21.10	4	9,600	0.04%
2024/06/28	4	21.21	1.8	21.15	21.15	2.2	9,605	0.02%
2024/06/27	12	21.20	1	21.35	21.15	11	9,585	0.11%
2024/06/26	1	21.40	1.2	21.43	21.30	-0.2	9,572	0.00%
2024/06/25	0	0.00	4	21.60	21.70	-4	9,559	-0.04%
2024/06/24	2.1	21.67	1	21.65	21.70	1.1	9,517	0.01%
2024/06/21	12.1	21.93	1.2	21.80	21.65	11	9,501	0.12%
2024/06/20	0	21.70	1	21.55	21.65	-1	9,461	-0.01%
2024/06/19	6	21.70	6	21.66	21.50	0	9,453	0.00%
2024/06/18	11.1	21.77	13.1	21.65	21.60	-2	9,423	-0.02%
2024/06/17	7.2	22.01	7	21.86	21.80	0.2	9,413	0.00%
2024/06/14	1.2	22.03	2	22.28	22.30	-0.8	9,521	-0.01%
2024/06/13	3.1	21.98	7	22.16	21.90	-3.9	9,472	-0.04%
2024/06/12	23.3	22.10	25	21.80	21.75	-1.7	9,454	-0.02%
2024/06/11	61.9	23.77	38.1	23.28	22.80	23.8	9,270	0.26%
2024/06/07	43.1	23.84	31	23.94	23.95	12.1	8,931	0.13%
2024/06/06	54	23.86	27	23.83	23.80	27	8,787	0.31%
2024/06/05	36.1	23.75	49.1	23.75	23.60	-13.1	8,628	-0.15%
2024/06/04	14.6	23.16	39	22.93	22.80	-24.4	8,379	-0.29%
2024/06/03	59	23.68	17	23.48	23.60	42	8,250	0.51%
2024/05/31	65.5	24.18	147.4	24.26	23.55	-81.9	8,019	-1.02%	大賣/
2024/05/30	133	23.83	40	23.71	23.40	93	7,437	1.25%	大買/
2024/05/29	60.5	23.64	62.6	23.60	23.25	-2.1	7,153	-0.03%
2024/05/28	123.1	23.14	64.8	23.46	23.40	58.3	6,660	0.88%	大買/
2024/05/27	23	21.94	29.4	21.98	22.10	-6.4	5,913	-0.11%
2024/05/24	1	20.80	4.7	20.85	20.85	-3.7	5,715	-0.06%
2024/05/23	1	20.55	1.2	20.63	20.55	-0.2	5,732	0.00%
2024/05/22	4	20.81	9	20.82	20.95	-5	5,743	-0.09%
2024/05/21	4	20.75	3	20.70	20.70	1	5,776	0.02%
2024/05/20	3.1	21.15	6	21.28	21.10	-3	5,843	-0.05%
2024/05/17	9.2	21.56	5	21.35	21.45	4.2	5,872	0.07%
2024/05/16	4.1	21.46	14.2	21.78	21.90	-10.1	5,806	-0.17%
2024/05/15	14.1	21.74	8.1	21.45	21.40	6	5,701	0.11%
2024/05/14	25.2	22.10	52	22.00	21.85	-26.8	5,556	-0.48%
2024/05/13	81.4	22.74	65.2	22.29	22.05	16.2	5,297	0.31%
2024/05/10	51	21.66	61.1	21.90	22.05	-10.1	4,686	-0.21%
2024/05/09	7	21.19	13	21.17	21.10	-6	4,273	-0.14%
2024/05/08	47	21.19	20	20.74	20.65	27	4,112	0.66%
2024/05/07	3	20.62	7.2	20.69	20.75	-4.2	3,578	-0.12%
2024/05/06	10.6	20.30	0	0.00	20.25	10.6	3,489	0.30%
2024/05/03	1	20.45	3	20.45	20.45	-2	3,476	-0.06%
2024/05/02	11	20.56	2	20.50	20.45	9	3,462	0.26%
2024/04/30	1	19.95	3	20.00	19.95	-2	3,371	-0.06%
2024/04/29	4	20.59	0	0.00	20.25	4	3,376	0.12%
2024/04/26	9	20.18	7.1	20.15	20.15	1.9	3,322	0.06%
2024/04/25	0	0.00	0	19.90	19.75	0	3,276	0.00%
2024/04/24	3.1	19.84	0	0.00	19.90	3.1	3,306	0.09%
2024/04/23	0.2	19.83	22	19.80	19.85	-21.8	3,329	-0.65%
2024/04/22	26.4	20.43	10	20.10	19.75	16.4	3,347	0.49%
2024/04/19	1.1	20.19	1.1	20.11	19.90	0	3,289	0.00%
2024/04/18	1.2	19.52	0	0.00	19.60	1.2	3,218	0.04%
2024/04/17	0.1	19.65	0	0.00	19.65	0.1	3,250	0.00%
2024/04/16	1	19.50	0	0.00	19.45	1	3,365	0.03%
2024/04/15	1	20.20	3	20.35	20.15	-2	3,481	-0.06%
2024/04/12	0	0.00	3.4	20.05	20.10	-3.4	3,549	-0.09%
2024/04/11	0	0.00	1	19.95	19.80	-1	3,776	-0.03%
2024/04/10	0	19.50	1	19.65	19.65	-1	4,351	-0.02%
2024/04/09	0	0.00	4.3	19.58	19.50	-4.3	4,584	-0.09%
2024/04/08	0	0.00	5	19.00	19.20	-5	4,740	-0.11%
2024/04/03	0	0.00	50	19.01	19.00	-50	4,768	-1.05%
2024/04/02	5	19.35	0.2	19.65	19.20	4.8	4,798	0.10%
2024/04/01	1	19.55	0	0.00	19.60	1	4,863	0.02%
2024/03/29	24	19.65	0	0.00	19.65	24	4,960	0.48%
2024/03/28	0	0.00	10	19.85	19.80	-10	5,149	-0.19%
2024/03/27	0	20.18	0	0.00	20.10	0	5,338	0.00%
2024/03/26	3	20.23	0	0.00	19.85	3	5,781	0.05%
2024/03/25	0.1	20.55	0	0.00	20.45	0.1	5,801	0.00%
2024/03/22	2	20.50	1.1	20.70	20.65	0.9	5,877	0.02%
2024/03/21	2	20.68	0	0.00	20.70	2	6,049	0.03%
2024/03/20	8.2	20.85	1	20.80	20.75	7.2	6,123	0.12%
2024/03/19	2	21.10	17.1	20.78	21.05	-15.1	6,302	-0.24%
2024/03/18	0	0.00	2	19.83	20.15	-2	6,298	-0.03%
2024/03/15	6	19.88	0	0.00	19.70	6	6,486	0.09%
2024/03/14	1	20.25	0	0.00	20.30	1	6,616	0.02%
2024/03/13	2	20.60	0	0.00	20.30	2	6,903	0.03%
2024/03/12	6	20.68	27	20.66	20.80	-21	7,241	-0.29%
2024/03/11	0	20.50	6.3	20.60	20.75	-6.3	7,763	-0.08%
2024/03/08	8	20.14	3	20.38	20.10	5	9,505	0.05%
2024/03/07	5.2	20.54	0	0.00	20.35	5.2	9,975	0.05%
2024/03/06	0.2	21.03	1	21.05	20.90	-0.8	10,502	-0.01%
2024/03/05	21.4	21.34	14	21.21	21.20	7.4	10,546	0.07%
2024/03/04	20	20.88	24.4	21.12	21.15	-4.4	10,542	-0.04%
2024/03/01	2	21.00	2	20.70	20.80	0	10,817	0.00%
2024/02/29	4	20.91	22	20.92	20.85	-18	10,876	-0.17%
2024/02/27	2	20.30	0	0.00	20.30	2	10,804	0.02%
2024/02/26	1	20.65	0	0.00	20.70	1	10,769	0.01%
2024/02/23	1.1	20.36	0	0.00	20.40	1.1	10,741	0.01%
2024/02/22	2	20.53	7	20.56	20.60	-5	10,716	-0.05%
2024/02/21	5	20.65	7.2	20.68	20.65	-2.2	10,666	-0.02%
2024/02/20	1	20.25	2	20.10	20.20	-1	10,585	-0.01%
2024/02/19	1	19.80	1	19.75	19.75	0	10,538	0.00%
2024/02/16	3	19.50	2	19.35	19.45	1	10,523	0.01%
2024/02/15	1	18.90	2	19.10	19.30	-1	10,507	-0.01%
2024/02/05	3.1	18.95	0	0.00	18.90	3.1	10,490	0.03%
2024/02/02	1	19.30	5.5	19.25	19.10	-4.5	10,479	-0.04%
2024/02/01	0	19.55	1	19.55	19.55	-1	10,470	-0.01%
2024/01/31	1	19.31	15	19.45	19.25	-14	10,442	-0.13%
2024/01/30	2	19.75	47	19.70	19.60	-45	10,407	-0.43%
2024/01/29	1	19.90	11	20.05	20.05	-10	10,376	-0.10%
2024/01/26	1	20.10	40	19.90	19.90	-39	10,367	-0.38%
2024/01/25	1	20.05	6	20.07	20.05	-5	10,347	-0.05%
2024/01/24	0.1	20.65	0	0.00	20.35	0.1	10,324	0.00%
2024/01/23	0	20.45	1	20.50	20.45	-1	10,295	-0.01%
2024/01/22	2	20.55	15	20.50	20.65	-13	10,280	-0.13%
2024/01/18	22	20.29	7	20.19	20.30	15	10,210	0.15%
2024/01/17	1	20.05	8	20.03	20.05	-7	10,185	-0.07%
2024/01/16	1	20.50	0	0.00	20.30	1	10,140	0.01%
2024/01/15	1	21.00	3	20.88	20.70	-2	10,114	-0.02%
2024/01/12	2	20.60	4.1	20.60	20.50	-2.1	10,090	-0.02%
2024/01/11	0.1	20.30	6.5	20.26	20.35	-6.4	10,132	-0.06%
2024/01/10	16	20.32	2	20.20	20.20	14	10,106	0.14%
2024/01/09	13	20.94	17	20.77	20.90	-4	9,992	-0.04%
2024/01/08	21	22.06	14	21.89	21.90	7	9,864	0.07%
2024/01/05	14	22.14	13	22.15	22.35	1	9,784	0.01%
2024/01/04	33	22.33	84.3	22.32	22.10	-51.3	9,533	-0.54%
2024/01/03	6	21.85	18.5	21.87	21.85	-12.5	8,980	-0.14%
2024/01/02	36	21.80	17	21.46	21.35	19	8,884	0.21%
2023/12/29	0	0.00	12	21.11	21.10	-12	8,712	-0.14%
2023/12/28	20.2	20.99	4	20.96	20.90	16.2	8,674	0.19%
2023/12/27	6	21.55	53	21.32	21.35	-47	8,633	-0.54%
2023/12/26	3	21.23	22	21.24	21.40	-19	8,569	-0.22%
2023/12/25	8	20.99	25	20.78	20.75	-17	8,512	-0.20%
2023/12/22	67	21.83	9	21.76	21.70	58	8,419	0.69%
2023/12/21	31.1	21.95	49.2	21.92	22.05	-18.1	8,244	-0.22%
2023/12/20	13	20.88	4.4	21.07	21.10	8.6	7,851	0.11%
2023/12/19	11	20.85	2.8	20.85	20.90	8.2	7,959	0.10%
2023/12/18	20	21.22	15	21.16	21.15	5	8,042	0.06%
2023/12/15	14	20.86	5.3	20.82	20.70	8.7	8,243	0.11%
2023/12/14	18	21.04	53	20.89	20.75	-35	8,290	-0.42%
2023/12/13	12	21.93	2	21.88	21.60	10	8,142	0.12%
2023/12/12	14	21.80	54	21.56	21.50	-40	8,381	-0.48%
2023/12/11	23	21.96	10	21.89	21.90	13	8,306	0.16%
2023/12/08	56	21.85	11	21.84	21.75	45	8,115	0.55%
2023/12/07	52	22.26	29	22.19	22.15	23	7,802	0.29%
2023/12/06	103	23.08	75.3	22.40	22.90	27.7	7,432	0.37%	大買/
2023/12/05	219.7	23.51	126.1	23.61	23.00	93.6	6,875	1.36%	大買/大賣/
2023/12/04	27	21.74	39.2	22.00	22.10	-12.2	5,151	-0.24%
2023/12/01	41	19.74	35	19.67	20.10	6	4,608	0.13%
2023/11/30	8	18.36	1	18.70	18.30	7	4,029	0.17%
2023/11/29	3	18.52	13	18.30	18.15	-10	3,949	-0.25%
2023/11/28	41	18.83	46.2	18.72	18.45	-5.2	3,888	-0.13%
2023/11/27	2.2	18.15	4	18.01	17.75	-1.8	3,564	-0.05%
2023/11/24	25	17.59	0	0.00	17.40	25	3,480	0.72%
2023/11/23	1	17.35	23	17.50	17.30	-22	3,459	-0.64%
2023/11/22	0	0.00	16.4	17.45	17.45	-16.4	3,462	-0.47%
2023/11/21	0	0.00	3	17.40	17.30	-3	3,459	-0.09%
2023/11/20	23	17.50	2	17.40	17.40	21	3,473	0.60%
2023/11/17	3	17.43	0	0.00	17.55	3	3,483	0.09%
2023/11/16	17	17.25	7.5	16.98	17.30	9.5	3,469	0.27%
2023/11/15	0.4	16.90	3	16.80	16.90	-2.6	3,480	-0.07%
2023/11/14	0.2	16.65	0	0.00	16.65	0.2	3,616	0.01%
2023/11/13	1	16.65	0	0.00	16.60	1	3,613	0.03%
2023/11/10	0	0.00	2	16.60	16.60	-2	3,597	-0.06%
2023/11/09	2	16.50	3.3	16.48	16.45	-1.3	3,573	-0.04%
2023/11/07	3	16.07	0	0.00	16.05	3	3,554	0.08%
2023/11/06	1	16.15	30	16.15	16.25	-29	3,561	-0.81%
2023/11/03	0	0.00	5	16.22	16.30	-5	3,552	-0.14%
2023/11/02	1	15.95	9	16.00	16.00	-8	3,537	-0.23%
2023/11/01	4	15.84	40	15.80	15.80	-36	3,537	-1.02%
2023/10/31	1	15.95	1	15.90	15.90	0	3,523	0.00%
2023/10/30	1	16.10	0	0.00	16.20	1	3,516	0.03%
2023/10/27	2	16.28	0	0.00	16.35	2	3,501	0.06%
2023/10/26	1	16.40	1	16.55	16.35	0	3,502	0.00%
2023/10/25	3	16.55	4	16.63	16.65	-1	3,518	-0.03%
2023/10/24	0	0.00	2	16.48	16.50	-2	3,518	-0.06%
2023/10/23	19	16.44	0	0.00	16.30	19	3,507	0.54%
2023/10/20	5	16.50	0	0.00	16.70	5	3,500	0.14%
2023/10/19	4	16.93	16	17.13	17.15	-12	3,475	-0.35%
2023/10/18	33	16.55	35	16.78	16.45	-2	3,383	-0.06%
2023/10/17	5	16.40	22	16.38	16.30	-17	3,358	-0.51%
2023/10/16	2	16.65	0	0.00	16.70	2	3,337	0.06%
2023/10/13	1	17.15	2	17.55	17.10	-1	3,311	-0.03%
2023/10/12	5	17.30	23	17.21	17.45	-18	3,289	-0.55%
2023/10/11	77.7	17.87	68	17.50	17.35	9.7	3,285	0.29%
2023/10/06	66	17.70	44.8	17.77	17.75	21.2	3,249	0.65%
2023/10/05	21	17.15	2	17.33	17.05	19	3,127	0.61%
2023/10/04	20	17.15	0	17.10	17.00	20	3,117	0.64%
2023/10/03	6	17.20	30	17.20	17.05	-24	3,113	-0.77%
2023/10/02	4	17.33	37	17.26	17.20	-33	3,099	-1.06%
2023/09/27	0	0.00	5	17.79	17.70	-5	3,021	-0.17%
2023/09/26	6	17.25	0	0.00	17.25	6	2,978	0.20%
2023/09/25	8	17.55	1	17.55	17.50	7	2,995	0.23%
2023/09/22	22.1	17.76	2	17.68	17.80	20.1	2,953	0.68%
2023/09/21	46	18.21	21	18.10	18.20	25	2,788	0.90%
2023/09/20	24	18.18	64.1	18.29	18.25	-40.1	2,606	-1.54%
2023/09/19	2	17.45	11	17.62	17.40	-9	2,207	-0.41%
2023/09/18	10	17.15	8	17.09	17.15	2	2,067	0.10%
2023/09/15	79	17.36	15	17.33	17.25	64	1,984	3.22%
2023/09/14	8	16.35	4.2	16.32	16.25	3.8	1,588	0.24%
2023/09/13	0	0.00	2	15.30	15.45	-2	1,465	-0.14%
2023/09/12	0.2	15.32	17	15.30	15.25	-16.8	1,480	-1.14%
2023/09/08	0	0.00	3.2	15.61	15.40	-3.2	1,492	-0.21%
2023/09/07	2	15.38	2	15.45	15.35	0	1,479	0.00%
2023/09/06	5	15.70	0	0.00	15.55	5	1,420	0.35%
2023/09/04	1	15.85	2	15.83	15.85	-1	1,444	-0.07%
2023/08/31	1	15.65	2	15.68	15.70	-1	1,443	-0.07%
2023/08/30	0.1	15.45	1	15.50	15.40	-0.9	1,423	-0.06%
2023/08/28	0	0.00	2	15.20	15.10	-2	1,410	-0.14%
2023/08/25	1	15.35	0	0.00	15.30	1	1,401	0.07%
2023/08/24	1	15.55	0.1	15.55	15.35	1	1,392	0.07%
2023/08/23	5.1	15.99	5	15.98	15.70	0.1	1,366	0.01%
2023/08/22	11.2	15.95	0	0.00	15.90	11.2	1,351	0.83%
2023/08/21	1.1	16.31	1	16.35	16.30	0.1	1,332	0.00%
2023/08/18	9	16.89	7	16.94	16.85	2	1,276	0.16%
2023/08/17	0	0.00	4	15.80	15.75	-4	1,127	-0.35%
2023/08/07	10	16.40	0	0.00	16.50	10	1,147	0.87%
2023/08/04	1	16.40	1	16.50	16.50	0	1,151	0.00%
2023/08/02	4	16.58	0	0.00	16.40	4	1,163	0.34%
2023/08/01	0.1	16.70	2	16.58	16.65	-2	1,163	-0.17%
2023/07/31	1	16.45	3	16.52	16.45	-2	1,168	-0.17%
2023/07/28	10	16.99	1	16.80	16.75	9	1,160	0.78%
2023/07/27	9	16.59	3.2	16.56	16.60	5.8	1,138	0.51%
2023/07/24	0	0.00	1	16.15	15.85	-1	1,160	-0.09%
2023/07/21	1	16.30	17	16.38	16.35	-16	1,164	-1.37%
2023/07/18	1	16.50	0	0.00	16.35	1	1,213	0.08%
2023/07/14	1	16.50	0	0.00	16.35	1	1,244	0.08%
2023/07/13	2	16.28	0	0.00	16.20	2	1,259	0.16%
2023/07/12	4	16.73	0	0.00	16.80	4	1,253	0.32%
2023/07/11	2	17.25	0	0.00	17.20	2	1,252	0.16%
2023/07/10	2	17.43	5	17.35	17.40	-3	1,261	-0.24%
2023/07/07	0	0.00	4	17.70	17.65	-4	1,272	-0.31%
2023/07/05	2	18.03	0	0.00	17.90	2	1,318	0.15%
2023/07/04	0	0.00	1	18.30	18.20	-1	1,366	-0.07%
2023/07/03	1	18.00	0	0.00	18.10	1	1,364	0.07%
2023/06/30	3	17.65	0	0.00	17.65	3	1,322	0.23%
2023/06/29	2	17.40	0	0.00	17.40	2	1,328	0.15%
2023/06/28	0	0.00	17	17.50	17.55	-17	1,356	-1.25%
2023/06/27	0	0.00	1	17.60	17.60	-1	1,382	-0.07%
2023/06/26	0	0.00	11	17.70	17.70	-11	1,416	-0.78%
2023/06/19	1	17.80	2	17.85	17.80	-1	1,564	-0.06%
2023/06/16	1.1	18.01	2	18.15	18.00	-0.9	1,602	-0.05%
2023/06/13	1	17.75	30	17.70	17.70	-29	1,788	-1.62%
2023/06/12	3.2	17.91	0	0.00	17.80	3.2	1,911	0.17%
2023/06/08	0	0.00	1	18.25	18.10	-1	2,137	-0.05%
2023/06/05	0	0.00	1	17.85	17.80	-1	2,829	-0.04%
2023/05/30	2	17.70	0	0.00	17.65	2	3,974	0.05%
2023/05/29	6.1	17.81	0	0.00	17.80	6.1	4,304	0.14%
2023/05/26	1	17.80	0	0.00	17.75	1	4,777	0.02%
2023/05/25	1	18.00	0	0.00	17.95	1	4,944	0.02%
2023/05/24	3	18.40	0	0.00	18.30	3	4,978	0.06%
2023/05/23	1	18.45	0	0.00	18.40	1	5,015	0.02%
2023/05/22	1	18.40	24	18.30	18.55	-23	5,020	-0.46%
2023/05/17	1	18.25	11	18.30	18.10	-10	5,010	-0.20%
2023/05/16	2	18.20	5	18.15	18.20	-3	5,019	-0.06%
2023/05/15	3	18.00	5	18.20	18.10	-2	5,055	-0.04%
2023/05/12	4.2	18.11	0	0.00	18.15	4.2	5,067	0.08%
2023/05/11	10	18.25	0	0.00	18.20	10	5,064	0.20%
2023/05/10	0	0.00	11	18.75	18.70	-11	5,063	-0.22%
2023/05/09	11	18.39	0	0.00	18.20	11	5,053	0.22%
2023/05/05	10	18.80	0	0.00	18.85	10	5,083	0.20%
2023/05/04	0.3	18.82	4	18.78	18.70	-3.7	5,101	-0.07%
2023/05/03	0.1	18.79	0	0.00	18.70	0.1	5,116	0.00%
2023/05/02	10.1	18.73	0	0.00	18.95	10.1	5,119	0.20%
2023/04/28	3.1	18.75	0	0.00	18.90	3.1	5,114	0.06%
2023/04/27	10.1	18.25	12	18.20	18.25	-1.9	5,098	-0.04%
2023/04/26	0	0.00	1	18.05	18.30	-1	5,099	-0.02%
2023/04/25	0	0.00	1	18.35	18.30	-1	5,092	-0.02%
2023/04/24	1	18.75	0	0.00	18.75	1	5,089	0.02%
2023/04/21	14	19.07	0	0.00	18.85	14	5,099	0.27%
2023/04/20	1	19.55	10	19.40	19.40	-9	5,081	-0.18%
2023/04/19	2	19.68	0	0.00	19.50	2	5,073	0.04%
2023/04/18	0	0.00	1	19.80	19.80	-1	5,073	-0.02%
2023/04/17	1	20.15	4	20.11	20.15	-3	5,062	-0.06%
2023/04/14	0	0.00	3	20.12	20.00	-3	5,076	-0.06%
2023/04/13	2	19.80	11	19.86	19.85	-9	5,060	-0.18%
2023/04/12	4	20.01	38	20.05	19.95	-34	5,070	-0.67%
2023/04/11	10	20.15	30	20.19	20.10	-20	5,081	-0.39%
2023/04/10	1	20.60	4	20.35	20.15	-3	5,098	-0.06%
2023/04/07	0	0.00	4	20.24	20.40	-4	5,159	-0.08%
2023/04/06	3	20.03	28	20.02	20.10	-25	5,278	-0.47%
2023/03/31	23	19.57	3	19.52	19.50	20	5,464	0.37%
2023/03/30	17	19.50	15	19.58	19.50	2	6,136	0.03%
2023/03/29	14	20.80	0	0.00	20.80	14	6,237	0.22%
2023/03/28	13	21.10	0	0.00	20.90	13	6,335	0.21%
2023/03/27	10	21.29	0	0.00	21.15	10	6,375	0.16%
2023/03/24	1	21.00	18	20.86	20.95	-17	6,459	-0.26%
2023/03/23	28.1	20.95	30	20.91	20.90	-1.9	6,468	-0.03%
2023/03/22	2	21.60	24	21.60	21.55	-22	6,403	-0.34%
2023/03/21	2	21.65	12	21.57	21.55	-10	6,383	-0.16%
2023/03/20	23	21.51	10	21.60	21.55	13	6,354	0.20%
2023/03/17	6	21.67	6	21.71	21.60	0	6,332	0.00%
2023/03/16	0.1	21.50	0	0.00	21.35	0.1	6,262	0.00%
2023/03/15	11.1	21.78	0	0.00	21.50	11.1	6,172	0.18%
2023/03/14	12	21.38	0	0.00	21.75	12	6,067	0.20%
2023/03/13	25	21.60	40	21.62	21.70	-15	5,981	-0.25%
2023/03/10	65	22.40	36	22.23	22.10	29	5,862	0.49%
2023/03/09	59	22.01	15	22.09	22.05	44	5,560	0.79%
2023/03/08	12	21.67	3	21.73	21.70	9	5,363	0.17%
2023/03/07	47	21.64	7	21.66	21.75	40	5,284	0.76%
2023/03/06	19.1	21.72	14	21.68	21.65	5.1	5,180	0.10%
2023/03/03	109	20.90	28	20.98	21.05	81	4,936	1.64%	大買/
2023/03/02	23	20.62	29	20.71	20.80	-6	4,655	-0.13%
2023/03/01	4	20.08	92	19.96	20.20	-88	4,290	-2.05%
2023/02/24	96	19.84	164	19.82	19.75	-68	3,972	-1.71%	大賣/
2023/02/23	22	18.96	10	18.86	18.80	12	3,507	0.34%
2023/02/22	0	0.00	13	18.28	18.05	-13	3,349	-0.39%
2023/02/21	3	18.00	3	17.87	18.05	0	3,325	0.00%
2023/02/20	0	0.00	1	17.55	17.60	-1	3,376	-0.03%
2023/02/17	2	17.50	2	17.50	17.50	0	3,416	0.00%
2023/02/16	0	17.75	0	0.00	17.50	0	3,481	0.00%
2023/02/15	2	17.35	0	0.00	17.40	2	3,531	0.06%
2023/02/14	0	0.00	4	17.64	17.45	-4	3,580	-0.11%
2023/02/13	4	17.35	0	0.00	17.30	4	3,627	0.11%
2023/02/09	1	18.20	0	0.00	18.10	1	3,862	0.03%
2023/02/08	2	18.10	0	0.00	18.15	2	3,888	0.05%
2023/02/06	0	0.00	1	18.05	18.10	-1	3,914	-0.03%
2023/02/03	10	18.45	1	18.45	18.30	9	3,914	0.23%
2023/02/02	2	18.30	0	0.00	18.40	2	3,892	0.05%
2023/02/01	182	18.31	6.5	18.30	18.20	175.5	3,878	4.52%	大買/鉅額交易
2023/01/31	5	18.12	4	18.13	18.20	1	3,871	0.03%
2023/01/17	0	0.00	1	18.00	17.90	-1	3,880	-0.03%
2023/01/16	1	17.70	0	0.00	17.60	1	3,896	0.03%
2023/01/12	3	18.05	0	0.00	17.85	3	3,916	0.08%
2023/01/11	0	0.00	1	18.10	18.05	-1	3,913	-0.03%
2023/01/09	21	18.00	0	0.00	18.00	21	3,932	0.53%
2023/01/06	3	18.03	8	18.15	18.05	-5	3,944	-0.13%
2023/01/05	0	0.00	20	18.25	18.10	-20	3,991	-0.50%
2023/01/04	6	18.19	0	0.00	18.10	6	3,991	0.15%
2023/01/03	0	0.00	11	18.50	18.55	-11	3,981	-0.28%
2022/12/28	0	0.00	1	18.65	18.60	-1	4,040	-0.02%
2022/12/27	10	18.85	3	19.27	19.00	7	4,072	0.17%
2022/12/26	59	19.51	47	19.28	19.25	12	4,017	0.30%
2022/12/23	41.9	20.11	23	20.10	20.10	18.9	3,879	0.49%
2022/12/22	63	19.81	17.3	20.15	20.00	45.7	3,675	1.24%
2022/12/21	13	18.54	8.4	18.70	18.85	4.6	3,074	0.15%
2022/12/20	1	18.45	7	18.28	18.05	-6	2,964	-0.20%
2022/12/19	0	0.00	14	17.90	17.95	-14	2,892	-0.48%
2022/12/16	0	0.00	5	17.85	18.20	-5	2,863	-0.17%
2022/12/15	19	18.05	0	0.00	17.95	19	2,802	0.68%
2022/12/13	0	0.00	1	18.05	17.85	-1	2,843	-0.04%
2022/12/12	1	17.85	4	18.10	17.70	-3	2,866	-0.10%
2022/12/09	0	0.00	1	18.15	18.15	-1	2,888	-0.03%
2022/12/07	0	0.00	6	17.87	17.65	-6	3,037	-0.20%
2022/12/06	2	18.23	1	17.95	17.85	1	3,034	0.03%
2022/12/05	1	18.40	1	18.40	18.35	0	3,060	0.00%
2022/12/02	1	18.55	1	18.35	18.30	0	3,059	0.00%
2022/12/01	9	18.56	2	18.85	18.45	7	3,063	0.23%
2022/11/30	4	18.33	1	18.30	18.25	3	3,197	0.09%
2022/11/29	0	0.00	0.1	18.30	18.30	-0.1	3,174	0.00%
2022/11/25	4	18.31	2	18.20	18.10	2	3,175	0.06%
2022/11/24	5	18.15	3.1	17.99	18.05	2	3,130	0.06%
2022/11/23	0	0.00	1	17.90	18.10	-1	3,101	-0.03%
2022/11/22	1	17.90	0	0.00	17.65	1	3,085	0.03%
2022/11/16	0	0.00	2	18.20	17.90	-2	3,076	-0.07%
2022/11/15	0	0.00	5	17.85	17.85	-5	3,021	-0.17%
2022/11/11	1	17.55	5	17.70	17.35	-4	3,064	-0.13%
2022/11/10	0	0.00	4	17.55	17.40	-4	3,050	-0.13%
2022/11/09	0	0.00	4	17.53	17.60	-4	3,042	-0.13%
2022/11/08	15	17.63	16	17.51	17.50	-1	3,046	-0.03%
2022/11/07	0	0.00	12	16.47	16.50	-12	2,935	-0.41%
2022/11/03	0	0.00	5	14.60	14.60	-5	3,023	-0.17%
2022/11/02	1	14.80	1	14.80	14.80	0	3,047	0.00%
2022/10/28	0	0.00	1	14.55	14.55	-1	3,067	-0.03%
2022/10/26	0	0.00	1	14.70	14.75	-1	3,088	-0.03%
2022/10/24	2	15.20	2	15.15	15.05	0	3,133	0.00%
2022/10/21	0	14.95	0	0.00	14.60	0	3,129	0.00%
2022/10/20	8	15.06	1	15.00	15.00	7	3,141	0.22%
2022/10/19	3	15.60	0	0.00	15.50	3	3,139	0.10%
2022/10/18	3	15.35	1	15.35	15.45	2	3,149	0.06%
2022/10/17	4	14.71	13	14.90	15.15	-9	3,188	-0.28%
2022/10/14	0	0.00	5	15.27	15.50	-5	3,336	-0.15%
2022/10/13	1	14.75	0	0.00	14.55	1	3,363	0.03%
2022/10/12	0	16.20	0	0.00	16.10	0	3,388	0.00%
2022/10/11	9	16.78	4	16.75	16.50	5	3,391	0.15%
2022/10/07	10	17.10	7	17.42	17.60	3	3,382	0.09%
2022/10/06	11	17.16	14	16.99	17.25	-3	3,372	-0.09%
2022/10/05	16	17.28	29	17.04	16.90	-13	3,360	-0.39%
2022/10/04	14	16.88	9	16.75	17.05	5	3,341	0.15%
2022/10/03	18	15.66	12	15.90	16.05	6	3,326	0.18%
2022/09/30	0	15.15	17	15.49	15.65	-17	3,322	-0.51%
2022/09/29	1	15.85	0	0.00	15.60	1	3,303	0.03%
2022/09/28	1	16.25	0	0.00	15.90	1	3,291	0.03%
2022/09/27	5	17.70	0	0.00	17.60	5	3,261	0.15%
2022/09/26	8	18.24	3	17.72	17.55	5	3,292	0.15%
2022/09/23	0.4	18.50	0	0.00	18.40	0.4	3,303	0.01%
2022/09/22	35	18.60	37	18.52	18.40	-2	3,301	-0.06%
2022/09/21	12	18.57	6	18.57	18.50	6	3,271	0.18%
2022/09/19	1	18.40	0	0.00	18.05	1	3,312	0.03%
2022/09/16	0	18.65	2	18.80	18.95	-2	3,334	-0.06%
2022/09/15	1	18.85	3	18.98	18.65	-2	3,356	-0.06%
2022/09/14	0	0.00	1	17.70	18.35	-1	3,301	-0.03%
2022/09/13	16	18.28	4	18.40	18.20	12	3,287	0.37%
2022/09/12	0	0.00	3	18.50	18.30	-3	3,354	-0.09%
2022/09/07	1	18.20	23	18.06	18.10	-22	3,390	-0.65%
2022/09/06	27	18.36	10	18.38	18.25	17	3,390	0.50%
2022/09/05	0	0.00	4	18.86	18.65	-4	3,227	-0.12%
2022/09/02	4	18.99	0	0.00	18.80	4	3,239	0.12%
2022/09/01	1	19.35	10	19.30	19.30	-9	3,260	-0.28%
2022/08/31	1	19.70	0	0.00	19.80	1	3,341	0.03%
2022/08/30	5	19.78	0	0.00	19.75	5	3,418	0.15%
2022/08/29	11	19.85	1	19.95	19.75	10	3,462	0.29%
2022/08/26	3	20.35	3.5	20.33	20.45	-0.5	3,665	-0.01%
2022/08/25	1.2	20.11	1	20.25	20.20	0.2	3,735	0.01%
2022/08/24	0.2	20.39	0	0.00	20.20	0.2	3,797	0.01%
2022/08/23	1	20.50	1	20.40	20.40	0	3,882	0.00%
2022/08/22	33.2	20.80	15	20.68	20.75	18.2	3,942	0.46%
2022/08/19	8	21.48	5.5	21.45	21.30	2.5	4,037	0.06%
2022/08/18	10	21.65	12	21.72	21.60	-2	4,197	-0.05%
2022/08/17	1	21.45	3	21.28	21.30	-2	4,486	-0.04%
2022/08/16	42	21.00	24	21.18	21.00	18	5,185	0.35%
2022/08/15	75	20.83	70	21.23	21.40	5	5,704	0.09%
2022/08/12	41	21.24	31	21.20	21.00	10	5,737	0.17%
2022/08/11	12	21.39	71	21.82	21.10	-59	5,705	-1.03%
2022/08/10	11	22.36	8	22.13	22.25	3	5,615	0.05%
2022/08/09	1	21.75	2	21.73	21.70	-1	5,630	-0.02%
2022/08/08	0	0.00	2	21.30	21.45	-2	5,819	-0.03%
2022/08/05	1	21.10	4	21.08	21.15	-3	5,949	-0.05%
2022/08/04	0	0.00	1	20.50	20.65	-1	6,032	-0.02%
2022/08/03	2	20.65	10	20.60	20.70	-8	6,153	-0.13%
2022/08/02	1	20.90	2	21.25	20.95	-1	6,499	-0.02%
2022/08/01	1	21.40	15	21.27	21.45	-14	6,823	-0.21%
2022/07/29	2	21.40	1	21.45	21.20	1	6,887	0.01%
2022/07/28	1	21.20	7	20.89	21.00	-6	6,925	-0.09%
2022/07/27	6	20.96	10	20.86	21.00	-4	7,057	-0.06%
2022/07/26	4	20.63	3	20.73	20.55	1	7,094	0.01%
2022/07/25	6	20.97	0	0.00	20.85	6	7,224	0.08%
2022/07/22	3	21.18	5	21.30	21.30	-2	7,252	-0.03%
2022/07/21	32	21.62	25	21.41	21.45	7	7,275	0.10%
2022/07/20	16	20.79	1	20.60	20.55	15	7,172	0.21%
2022/07/19	1	20.75	5	20.89	20.75	-4	7,213	-0.06%
2022/07/14	0	0.00	7	20.19	20.30	-7	8,433	-0.08%
2022/07/13	7	20.18	21	19.92	19.90	-14	8,516	-0.16%
2022/07/12	8	19.78	7	19.44	19.50	1	8,568	0.01%
2022/07/11	7	20.65	7	20.74	20.75	0	8,775	0.00%
2022/07/08	2	20.25	1	20.40	20.25	1	8,746	0.01%
2022/07/06	3	19.35	0	0.00	19.25	3	8,701	0.03%
2022/07/05	0	0.00	4	19.44	19.80	-4	8,673	-0.05%
2022/07/04	8	18.93	17	19.02	18.95	-9	8,633	-0.10%
2022/07/01	2	19.00	8.3	20.12	18.35	-6.3	8,597	-0.07%
2022/06/30	2	20.45	1.2	20.56	20.35	0.8	8,528	0.01%
2022/06/29	1	21.35	0	0.00	21.15	1	8,509	0.01%
2022/06/27	26	22.29	26	22.36	22.65	0	8,445	0.00%
2022/06/24	6	21.25	7	21.06	21.10	-1	8,368	-0.01%
2022/06/23	0	0.00	11	21.25	20.45	-11	8,331	-0.13%
2022/06/22	4	21.33	16	21.95	21.15	-12	8,286	-0.14%
2022/06/21	0	0.00	3	22.43	22.60	-3	8,228	-0.04%
2022/06/20	1	22.00	0	0.00	21.85	1	8,209	0.01%
2022/06/17	7	24.84	47	24.56	24.50	-40	8,150	-0.49%
2022/06/16	3	25.25	23	25.35	24.70	-20	8,116	-0.25%
2022/06/15	6	26.10	1	25.90	25.80	5	8,090	0.06%
2022/06/14	31	25.70	5	25.75	26.20	26	8,101	0.32%
2022/06/13	7	26.26	6	26.29	26.20	1	8,125	0.01%
2022/06/10	7	26.89	2.1	26.80	27.10	4.9	8,179	0.06%
2022/06/09	30	27.44	31	27.64	27.25	-1	8,272	-0.01%
2022/06/08	67	28.23	79	28.24	28.20	-12	8,387	-0.14%
2022/06/07	48	28.15	68	27.93	27.95	-20	8,951	-0.22%
2022/06/06	90	28.26	158	28.33	27.85	-68	9,080	-0.75%	大賣/
2022/06/02	49	28.10	17.2	28.26	28.10	31.8	8,915	0.36%
2022/06/01	58	27.99	59	27.96	27.80	-1	8,917	-0.01%
2022/05/31	35	27.99	59	27.80	27.60	-24	8,966	-0.27%
2022/05/30	13	27.82	6	27.92	27.85	7	8,944	0.08%
2022/05/27	127	27.87	45	27.74	27.95	82	8,946	0.92%	大買/
2022/05/26	75	28.31	98	27.80	27.55	-23	8,873	-0.26%
2022/05/25	250	28.52	213	28.23	28.10	37	8,844	0.42%	大買/大賣/
2022/05/24	108	28.92	71	28.91	27.95	37	8,682	0.43%	大買/
2022/05/23	90	27.67	79	28.47	29.20	11	8,198	0.13%
2022/05/20	106	27.13	105	27.14	26.55	1	7,780	0.01%	大買/大賣/
2022/05/19	31	26.58	63	26.31	26.50	-32	8,350	-0.38%
2022/05/18	101	27.39	55	27.27	27.10	46	8,610	0.53%	大買/
2022/05/17	92	27.48	7	27.58	27.00	85	8,591	0.99%
2022/05/16	41	27.53	89	27.92	27.85	-48	8,537	-0.56%
2022/05/13	114	27.50	60	27.77	27.90	54	8,370	0.65%	大買/
2022/05/12	59	27.60	41	27.63	26.40	18	8,236	0.22%
2022/05/11	13	27.61	48	27.89	27.60	-35	8,146	-0.43%
2022/05/10	44	28.33	36	28.13	28.30	8	8,051	0.10%
2022/05/09	52	28.34	129	27.78	27.50	-77	7,716	-1.00%	大賣/
2022/05/06	22	27.07	6	27.11	27.25	16	7,472	0.21%
2022/05/05	88	26.94	117	26.89	26.85	-29	7,419	-0.39%	大賣/
2022/05/04	7	27.12	9.5	27.12	26.65	-2.5	7,360	-0.03%
2022/05/03	45	26.38	1	26.25	26.25	44	7,223	0.61%
2022/04/29	67	26.37	8	27.02	26.60	59	7,176	0.82%
2022/04/28	31	25.96	1	26.25	25.40	30	7,045	0.43%
2022/04/27	11	25.31	8	25.41	25.70	3	7,001	0.04%
2022/04/26	8	25.76	43	25.97	25.25	-35	6,929	-0.51%
2022/04/25	1	26.60	32	26.61	26.15	-31	6,858	-0.45%
2022/04/22	47	27.61	34	27.58	27.90	13	6,767	0.19%
2022/04/21	121	27.92	102	28.02	27.50	19	6,514	0.29%	大買/大賣/
2022/04/20	68	27.58	67	27.81	27.25	1	6,020	0.02%
2022/04/19	35	26.79	19	26.41	26.00	16	5,455	0.29%
2022/04/18	5	26.37	13	25.77	26.00	-8	5,365	-0.15%
2022/04/15	18	27.03	18	26.74	26.65	0	5,301	0.00%
2022/04/14	20	25.43	0	0.00	25.35	20	5,080	0.39%
2022/04/12	0	0.00	5.1	24.65	24.65	-5.1	5,074	-0.10%
2022/04/11	1	25.20	0	0.00	25.00	1	5,079	0.02%
2022/04/08	0	0.00	8	25.20	25.20	-8	5,085	-0.16%
2022/04/07	0	0.00	1	25.30	24.70	-1	5,089	-0.02%
2022/04/06	0	25.45	0	0.00	25.10	0	5,092	0.00%
2022/04/01	0	0.00	5	25.28	25.45	-5	5,125	-0.10%
2022/03/31	5	25.05	25	25.00	25.00	-20	5,132	-0.39%
2022/03/30	2	25.30	0	0.00	25.30	2	5,144	0.04%
2022/03/29	1	25.65	1	25.45	25.30	0	5,158	0.00%
2022/03/28	14	25.40	5	25.41	25.45	9	5,186	0.17%
2022/03/25	4	25.16	0	0.00	25.10	4	5,252	0.08%
2022/03/24	0	0.00	2	25.65	25.60	-2	5,269	-0.04%
2022/03/23	1	26.00	31	26.00	25.75	-30	5,429	-0.55%
2022/03/22	4	25.83	0	0.00	25.70	4	5,475	0.07%
2022/03/21	3	25.95	3	26.05	26.00	0	5,524	0.00%
2022/03/18	1	25.90	15	25.94	25.85	-14	5,585	-0.25%
2022/03/17	0	0.00	2	26.25	26.25	-2	5,616	-0.04%
2022/03/16	18	26.82	14	26.32	25.75	4	5,666	0.07%
2022/03/15	3	27.17	12	26.50	26.40	-9	5,739	-0.16%
2022/03/14	13	27.82	21	28.01	27.40	-8	6,009	-0.13%
2022/03/11	31	27.87	8	27.64	27.75	23	6,107	0.38%
2022/03/10	96	27.97	84	27.91	27.45	12	6,342	0.19%
2022/03/09	8	26.37	24	26.75	26.85	-16	6,248	-0.26%
2022/03/07	8	26.86	12	26.50	26.15	-4	6,698	-0.06%
2022/03/04	3	27.27	18	26.86	26.80	-15	6,676	-0.22%
2022/03/03	1	27.20	6	26.97	26.90	-5	6,587	-0.08%
2022/03/02	12	27.42	2	26.70	26.65	10	6,562	0.15%
2022/03/01	3	26.50	17	26.78	26.75	-14	6,521	-0.21%
2022/02/25	25	26.84	20	26.92	26.45	5	6,516	0.08%
2022/02/24	28	27.01	44	26.34	25.95	-16	6,378	-0.25%
2022/02/23	52	26.94	31	27.06	26.80	21	6,187	0.34%
2022/02/22	32	26.31	27	26.60	25.55	5	5,976	0.08%
2022/02/21	78	28.38	67	27.73	27.10	11	5,867	0.19%
2022/02/18	26	25.98	16	26.60	27.40	10	5,266	0.19%
2022/02/17	0	0.00	2	25.08	24.95	-2	5,037	-0.04%
2022/02/16	0	0.00	4	24.89	24.95	-4	5,052	-0.08%
2022/02/15	6	25.02	10	24.78	24.60	-4	5,092	-0.08%
2022/02/14	5	24.68	2	24.50	24.15	3	5,127	0.06%
2022/02/11	1	25.05	0	0.00	24.65	1	5,155	0.02%
2022/02/10	13	25.29	23	25.01	24.70	-10	5,257	-0.19%
2022/02/09	1	25.00	12	24.70	24.75	-11	5,303	-0.21%
2022/02/08	47	24.65	10	24.86	24.60	37	5,335	0.69%
2022/02/07	0	0.00	6	24.18	24.25	-6	5,404	-0.11%
2022/01/26	2	22.30	1	22.15	22.05	1	5,650	0.02%
2022/01/25	3	22.08	2	22.20	22.00	1	5,778	0.02%
2022/01/24	4	22.58	0	0.00	22.70	4	5,852	0.07%
2022/01/19	2	23.88	0	0.00	23.90	2	6,149	0.03%
2022/01/18	0	0.00	1	24.45	24.20	-1	6,226	-0.02%
2022/01/14	2	24.03	5	23.95	24.10	-3	6,426	-0.05%
2022/01/13	0	0.00	4	24.55	24.45	-4	6,469	-0.06%
2022/01/11	3	25.15	0	0.00	25.00	3	6,619	0.05%
2022/01/10	7	25.67	0	0.00	25.20	7	6,752	0.10%
2022/01/07	0	0.00	3	25.60	25.40	-3	6,812	-0.04%
2022/01/06	2	25.98	0	0.00	25.95	2	6,900	0.03%
2022/01/05	0	0.00	6	25.99	26.00	-6	6,984	-0.09%
2022/01/04	1	26.05	2.2	26.23	26.25	-1.2	7,077	-0.02%
2022/01/03	4	26.03	0	0.00	26.00	4	7,288	0.05%
2021/12/30	0	0.00	16	26.49	26.50	-16	7,486	-0.21%
2021/12/29	1	26.55	0	26.75	26.60	1	7,571	0.01%
2021/12/28	2	26.95	24	26.75	26.55	-22	7,705	-0.29%
2021/12/27	2	26.68	0	0.00	26.55	2	7,914	0.03%
2021/12/24	6	26.98	1	26.85	26.85	5	8,147	0.06%
2021/12/23	40	27.28	0	0.00	27.05	40	8,444	0.47%
2021/12/21	0	0.00	5	27.63	27.70	-5	8,795	-0.06%
2021/12/20	20	27.40	21	27.21	27.20	-1	8,831	-0.01%
2021/12/17	40	28.50	2	28.00	27.30	38	9,031	0.42%
2021/12/16	9	27.32	2	27.10	27.00	7	9,003	0.08%
2021/12/15	1	26.71	5	27.31	27.45	-4	9,032	-0.04%
2021/12/14	2	26.65	7	27.12	26.40	-5	9,131	-0.05%
2021/12/13	6	27.70	5	27.69	27.55	1	9,190	0.01%
2021/12/10	4	27.93	4	28.08	27.70	0	9,365	0.00%
2021/12/09	6	28.33	2	28.43	28.55	4	9,744	0.04%
2021/12/08	22	29.51	17	29.06	28.70	5	10,493	0.05%
2021/12/07	7	28.32	11	28.31	28.60	-4	10,467	-0.04%
2021/12/06	25	28.66	31	28.64	28.05	-6	10,500	-0.06%
2021/12/03	85	27.70	68	27.53	27.85	17	10,798	0.16%
2021/12/02	20	26.94	81	26.65	27.70	-61	11,084	-0.55%
2021/12/01	66	25.90	167	25.97	25.20	-101	10,766	-0.94%	大賣/鉅額交易
2021/11/30	0	0.00	10	25.09	25.15	-10	10,804	-0.09%
2021/11/29	2	23.95	1	24.25	23.95	1	11,090	0.01%
2021/11/26	2	24.33	3	24.20	24.00	-1	11,341	-0.01%
2021/11/25	0	0.00	2	25.20	25.10	-2	11,937	-0.02%
2021/11/24	6	24.99	8	25.07	25.10	-2	12,170	-0.02%
2021/11/22	5	24.37	2	24.60	24.55	3	12,503	0.02%
2021/11/19	4	24.38	0	0.00	24.10	4	12,922	0.03%
2021/11/18	1	24.70	12.1	24.30	24.65	-11.1	14,116	-0.08%
2021/11/17	5	24.48	2	24.48	24.40	3	14,350	0.02%
2021/11/16	4	25.24	7	25.33	25.20	-3	14,757	-0.02%
2021/11/15	2	24.45	2.1	24.55	24.55	-0.1	15,150	0.00%
2021/11/12	2	24.10	0	0.00	24.55	2	15,423	0.01%
2021/11/11	198.1	24.86	149	25.49	24.15	49.1	15,475	0.32%	大買/大賣/
2021/11/10	11	25.17	17	25.48	25.00	-6	15,496	-0.04%
2021/11/09	52	25.25	0	0.00	25.25	52	15,539	0.33%
2021/11/08	0	0.00	3	25.47	25.60	-3	15,507	-0.02%
2021/11/05	2	24.88	6	24.73	24.70	-4	15,570	-0.03%
2021/11/04	33.2	25.15	61	25.75	24.95	-27.8	15,748	-0.18%
2021/11/03	196.5	25.18	51	25.14	25.00	145.5	16,000	0.91%	大買/鉅額交易
2021/11/02	16	24.36	19	24.26	24.10	-3	16,119	-0.02%
2021/11/01	8	23.96	12	23.94	23.85	-4	16,160	-0.02%
2021/10/29	14	23.75	4	23.80	24.00	10	16,394	0.06%
2021/10/28	6	23.53	19	23.60	23.15	-13	16,348	-0.08%
2021/10/27	18.2	23.46	3	23.77	23.10	15.2	16,437	0.09%
2021/10/26	4	24.15	3	24.12	24.15	1	16,674	0.01%
2021/10/25	6.8	24.53	4	24.73	24.55	2.8	17,640	0.02%
2021/10/22	10.5	24.05	18	24.19	23.90	-7.5	18,384	-0.04%
2021/10/21	1	25.30	2	25.10	25.10	-1	18,581	-0.01%
2021/10/20	5	25.95	4	25.46	25.05	1	18,885	0.01%
2021/10/19	10	25.83	11	25.55	25.30	-1	19,323	-0.01%
2021/10/18	11	25.35	4	25.19	25.60	7	19,533	0.04%
2021/10/15	7	26.85	2	27.00	26.60	5	19,614	0.03%
2021/10/14	7	26.96	3	26.80	26.95	4	19,720	0.02%
2021/10/13	4.6	27.34	3	27.12	26.90	1.6	19,826	0.01%
2021/10/12	11	27.00	4	27.53	27.15	7	20,621	0.03%
2021/10/08	8	29.18	11	29.03	29.05	-3	21,043	-0.01%
2021/10/07	6	28.50	9	28.92	28.75	-3	21,240	-0.01%
2021/10/06	5	27.00	0.3	27.30	26.85	4.7	21,310	0.02%
2021/10/05	17	27.42	3	27.85	28.05	14	21,796	0.06%
2021/10/04	8	28.85	9	28.33	27.40	-1	22,851	0.00%
2021/10/01	19	30.40	22	30.14	29.45	-3	23,762	-0.01%
2021/09/30	10	32.28	11	32.37	32.30	-1	23,665	0.00%
2021/09/29	16	31.63	18	31.22	30.70	-2	23,390	-0.01%
2021/09/28	6	31.14	8	30.99	30.90	-2	23,142	-0.01%
2021/09/27	20	32.55	17.6	32.28	32.15	2.4	23,091	0.01%
2021/09/24	11	32.09	22	32.36	31.80	-11	23,066	-0.05%
2021/09/23	4	31.91	12	31.97	31.25	-8	22,904	-0.03%
2021/09/22	18	30.89	7	31.09	30.80	11	22,879	0.05%
2021/09/17	18	32.16	10	32.32	31.90	8	22,903	0.03%
2021/09/16	30	31.68	20	31.77	31.55	10	22,926	0.04%
2021/09/15	9	32.93	8	32.84	32.90	1	23,064	0.00%
2021/09/14	31.6	34.08	32	34.41	33.25	-0.4	22,983	0.00%
2021/09/13	72	34.62	95	35.02	34.00	-23	22,752	-0.10%
2021/09/10	76	33.24	75.6	33.23	32.90	0.4	21,908	0.00%
2021/09/09	34	32.84	40	32.98	33.20	-6	21,731	-0.03%
2021/09/08	129	32.60	124	32.72	33.50	5	23,027	0.02%	大買/大賣/
2021/09/07	12	32.32	59	33.03	33.00	-47	23,003	-0.20%
2021/09/06	35	31.76	39	31.88	30.45	-4	23,214	-0.02%
2021/09/03	63	32.52	71	32.51	32.50	-8	24,103	-0.03%
2021/09/02	54	32.96	36	32.65	32.35	18	24,588	0.07%
2021/09/01	25	32.19	12.1	32.29	32.15	12.9	25,642	0.05%
2021/08/31	56	33.32	24	33.59	33.70	32	25,473	0.13%
2021/08/30	46	32.85	20	32.96	32.25	26	24,929	0.10%
2021/08/27	3	32.25	6	32.13	31.60	-3	24,753	-0.01%
2021/08/26	14	33.45	27	33.46	32.90	-13	24,819	-0.05%
2021/08/25	113	33.13	105.4	32.55	33.00	7.6	24,933	0.03%	大買/大賣/
2021/08/24	103	34.35	85	34.01	33.05	18	24,684	0.07%	大買/
2021/08/23	17	32.31	7	32.99	33.05	10	23,856	0.04%
2021/08/20	12	29.33	31	29.70	30.05	-19	23,897	-0.08%
2021/08/19	27	28.15	30	28.53	27.35	-3	23,541	-0.01%
2021/08/18	19	26.69	41	27.08	27.85	-22	23,196	-0.09%
2021/08/17	11	25.89	9	26.32	25.35	2	23,060	0.01%
2021/08/16	13	27.73	3	27.33	26.50	10	23,221	0.04%
2021/08/13	4	29.65	9	29.47	28.50	-5	23,251	-0.02%
2021/08/12	3	29.32	0	0.00	29.20	3	23,335	0.01%
2021/08/11	17	29.16	4	29.20	28.90	13	23,456	0.06%
2021/08/10	13	30.57	9	30.28	29.85	4	23,446	0.02%
2021/08/09	74	30.93	64.2	30.54	30.15	9.8	23,309	0.04%
2021/08/06	48.8	30.33	41	30.41	29.45	7.8	23,042	0.03%
2021/08/05	12	29.11	13	29.65	28.95	-1	22,776	0.00%
2021/08/04	55	29.00	32.2	28.93	28.90	22.8	22,761	0.10%
2021/08/03	8	30.59	13	30.65	30.05	-5	23,116	-0.02%
2021/08/02	54	30.98	48	30.27	30.50	6	23,529	0.03%
2021/07/30	56	31.64	31	30.43	31.00	25	23,436	0.11%
2021/07/29	95	31.77	99	32.00	32.45	-4	23,153	-0.02%
2021/07/28	35	30.37	54	30.63	31.35	-19	22,183	-0.09%
2021/07/27	11	29.88	7	30.23	28.50	4	21,414	0.02%
2021/07/26	33	30.68	13	31.04	30.25	20	21,253	0.09%
2021/07/23	27	30.86	26	31.20	31.90	1	20,960	0.00%
2021/07/22	33	28.73	28	28.86	29.00	5	20,555	0.02%
2021/07/21	17	31.48	6	32.19	29.80	11	20,412	0.05%
2021/07/20	5	32.18	4	32.18	32.05	1	20,319	0.00%
2021/07/19	18	35.06	21.1	34.02	33.80	-3.1	20,362	-0.02%
2021/07/16	53	35.86	42	35.95	34.80	11	20,887	0.05%
2021/07/15	19	34.83	40	34.84	35.25	-21	20,726	-0.10%
2021/07/14	34	33.08	14	32.99	32.05	20	21,201	0.09%
2021/07/13	17	36.65	25.2	37.25	35.60	-8.2	21,217	-0.04%
2021/07/12	15.1	40.73	29	41.40	39.55	-13.9	21,293	-0.07%
2021/07/09	61.1	42.35	72	41.98	40.00	-10.9	20,811	-0.05%
2021/07/08	70	39.61	87.3	40.53	41.35	-17.3	19,922	-0.09%
2021/07/07	27.3	38.53	26	34.07	37.60	1.3	19,305	0.01%
2021/07/06	7	34.44	1	34.10	35.05	6	19,262	0.03%
2021/07/05	5	32.85	10	33.50	33.30	-5	19,297	-0.03%
2021/07/02	4	35.95	0	0.00	35.40	4	19,326	0.02%
2021/07/01	21	37.08	2	37.18	37.85	19	19,436	0.10%
2021/06/30	32	35.00	8	35.00	36.40	24	19,444	0.12%
2021/06/29	12	36.57	15	35.67	35.00	-3	19,439	-0.02%
2021/06/28	8	34.96	6	34.93	36.30	2	19,411	0.01%
2021/06/25	8	32.56	18	32.90	33.00	-10	19,369	-0.05%
2021/06/24	8	36.80	72	33.90	34.55	-64	19,282	-0.33%
2021/06/23	17	37.16	20	37.15	37.15	-3	19,153	-0.02%
2021/06/22	18	41.21	32	41.21	41.25	-14	19,160	-0.07%
2021/06/21	7	37.50	0	0.00	37.50	7	19,106	0.04%
2021/06/18	27	32.62	8	33.31	34.10	19	19,389	0.10%
2021/06/17	77	30.39	123	30.76	31.00	-46	19,871	-0.23%	大賣/
2021/06/16	66	28.11	42	28.15	28.20	24	19,013	0.13%
2021/06/15	103	24.81	71	25.24	25.65	32	18,641	0.17%	大買/
2021/06/11	37	22.35	24	23.27	23.35	13	17,675	0.07%
2021/06/09	46	21.89	89	22.18	22.35	-43	16,546	-0.26%
2021/06/08	1	19.45	22.1	20.33	20.35	-21.1	15,158	-0.14%
2021/06/07	0	0.00	5	18.17	18.50	-5	15,091	-0.03%
2021/06/04	20	19.30	4	19.35	19.05	16	15,005	0.11%
2021/06/03	38	20.33	47	20.31	19.95	-9	14,947	-0.06%
2021/06/02	33	20.31	38	20.20	20.30	-5	14,969	-0.03%
2021/06/01	23	19.14	15	19.24	19.70	8	14,676	0.05%
2021/05/31	32	19.38	18	19.58	18.45	14	14,507	0.10%
2021/05/28	25.1	18.56	49	18.38	18.85	-23.9	14,133	-0.17%
2021/05/27	5	17.60	7	17.25	17.15	-2	13,891	-0.01%
2021/05/26	11	16.70	12	17.32	17.10	-1	13,821	-0.01%
2021/05/25	51	16.74	8	17.23	16.95	43	13,716	0.31%
2021/05/24	30	17.45	37	17.62	17.15	-7	13,648	-0.05%
2021/05/21	23	16.89	0	0.00	16.95	23	13,423	0.17%
2021/05/20	5	16.86	3	16.23	15.80	2	13,378	0.01%
2021/05/19	2	16.78	10	17.30	16.95	-8	13,339	-0.06%
2021/05/18	2	15.73	14	15.64	15.95	-12	13,434	-0.09%
2021/05/14	11	16.10	2	16.15	16.10	9	13,232	0.07%
2021/05/13	18	17.85	63	17.86	17.85	-45	13,086	-0.34%
2021/05/12	21	20.00	12	20.03	19.80	9	12,976	0.07%
2021/05/11	36	23.73	59	23.51	21.95	-23	12,889	-0.18%
2021/05/10	48	22.97	20	22.90	23.25	28	12,250	0.23%
2021/05/07	0	0.00	9	20.42	21.15	-9	11,763	-0.08%
2021/05/06	21	19.32	7	19.70	19.25	14	11,713	0.12%
2021/05/05	6	18.53	2	18.80	19.50	4	11,686	0.03%
2021/05/04	17	20.86	3	19.70	19.10	14	11,642	0.12%
2021/05/03	27	21.96	2	21.50	21.20	25	11,680	0.21%
2021/04/29	0	0.00	11	20.38	20.80	-11	11,594	-0.09%
2021/04/28	29	20.50	17	21.44	20.10	12	11,590	0.10%
2021/04/27	14	21.46	15	21.45	21.60	-1	11,524	-0.01%
2021/04/26	8	20.79	65	21.23	22.00	-57	11,446	-0.50%
2021/04/23	49	19.84	21.8	19.68	20.00	27.2	11,367	0.24%
2021/04/22	37	22.16	27	22.16	21.65	10	11,256	0.09%
2021/04/21	62	20.17	24	20.49	20.90	38	10,628	0.36%
2021/04/20	29	18.73	15.2	18.75	19.00	13.8	9,946	0.14%
2021/04/19	7	17.00	32	17.13	17.30	-25	9,070	-0.28%
2021/04/16	7	15.21	22	15.26	15.75	-15	8,838	-0.17%
2021/04/15	2	14.70	0	0.00	14.50	2	8,600	0.02%
2021/04/14	12	14.78	25	14.69	14.70	-13	8,690	-0.15%
2021/04/13	39	14.58	27	14.24	14.40	12	8,508	0.14%
2021/04/12	0	0.00	8	14.14	13.90	-8	8,109	-0.10%
2021/04/09	13	13.63	0	0.00	13.55	13	8,374	0.16%
2021/04/08	0	0.00	9	14.10	14.00	-9	8,624	-0.10%
2021/04/07	6	14.20	3	14.20	14.15	3	8,794	0.03%
2021/04/06	2	13.90	14	13.99	13.85	-12	9,491	-0.13%
2021/04/01	7	13.64	8	13.76	13.65	-1	9,616	-0.01%
2021/03/31	12	13.75	3	13.50	13.65	9	9,882	0.09%
2021/03/30	8	13.53	11	13.64	13.35	-3	9,883	-0.03%
2021/03/29	2	14.13	1	14.25	13.70	1	9,934	0.01%
2021/03/26	9	13.59	16	13.64	13.75	-7	10,262	-0.07%
2021/03/25	9	13.50	0	0.00	13.10	9	10,504	0.09%
2021/03/24	12	13.62	23	13.70	13.55	-11	10,669	-0.10%
2021/03/23	35	14.35	45	14.47	14.20	-10	10,514	-0.10%
2021/03/22	154	15.29	471	15.07	15.75	-317	10,228	-3.10%	大買/大賣/鉅額交易
2021/03/19	506	14.31	165	14.62	14.65	341	9,699	3.52%	大買/大賣/鉅額交易
2021/03/18	0	0.00	111	13.58	13.50	-111	9,048	-1.23%	大賣/鉅額交易
2021/03/17	41	12.91	15	12.94	12.70	26	8,743	0.30%
2021/03/16	26	13.42	32	13.42	13.00	-6	8,728	-0.07%
2021/03/15	57	12.17	2	12.35	12.75	55	8,641	0.64%
2021/03/12	0	0.00	3	11.65	11.60	-3	8,526	-0.04%
2021/03/11	3	11.48	0	0.00	11.45	3	8,519	0.04%
2021/03/10	0	0.00	3	11.65	11.70	-3	8,482	-0.04%
2021/03/09	4	11.48	0	0.00	11.70	4	8,488	0.05%
2021/03/08	3	11.90	35	12.02	11.60	-32	8,463	-0.38%
2021/03/05	15	11.78	0	0.00	11.60	15	8,269	0.18%
2021/03/02	0	0.00	6	12.00	11.15	-6	8,344	-0.07%
2021/02/26	3	11.70	30	11.80	11.80	-27	8,292	-0.33%
2021/02/25	10	11.60	0	0.00	11.65	10	8,257	0.12%
2021/02/24	0	0.00	5	11.65	11.65	-5	8,230	-0.06%
2021/02/22	3	11.75	0	0.00	11.65	3	8,071	0.04%
2021/02/18	2	11.85	8	11.64	11.90	-6	7,847	-0.08%
2021/02/17	0	0.00	10	10.40	10.85	-10	7,553	-0.13%
2021/02/05	0	0.00	1	10.25	10.25	-1	7,536	-0.01%
2021/02/03	2	10.40	6	10.64	10.30	-4	7,537	-0.05%
2021/02/02	6	10.35	0	0.00	10.60	6	7,534	0.08%
2021/01/29	0	0.00	2	10.20	10.35	-2	7,458	-0.03%
2021/01/28	2	10.25	4	10.45	10.45	-2	7,443	-0.03%
2021/01/27	0	0.00	10	10.55	10.30	-10	7,427	-0.13%
2021/01/25	18	11.05	11	10.90	10.80	7	7,463	0.09%
2021/01/22	5	10.25	16	10.21	10.35	-11	7,344	-0.15%
2021/01/20	0	0.00	39	10.23	10.05	-39	7,299	-0.53%
2021/01/19	20	10.88	1	10.55	10.55	19	7,286	0.26%
2021/01/15	31	11.08	5	10.90	10.95	26	7,293	0.36%
2021/01/14	8	11.69	1	11.80	11.90	7	7,184	0.10%
2021/01/13	4	11.31	0	0.00	11.25	4	7,071	0.06%
2021/01/12	2	11.65	7	11.52	11.35	-5	7,020	-0.07%
2021/01/11	9	12.32	22	12.39	12.15	-13	6,897	-0.19%
2021/01/08	25	11.70	0	0.00	11.75	25	6,696	0.37%
2021/01/07	41	11.25	17	11.20	11.55	24	6,585	0.36%
2021/01/06	4	12.55	1	12.00	12.10	3	6,394	0.05%
2021/01/05	1	12.85	9	13.08	12.75	-8	6,268	-0.13%
2021/01/04	6	13.41	9	13.64	13.35	-3	6,143	-0.05%
2020/12/31	21	13.04	10	13.24	13.00	11	5,767	0.19%
2020/12/30	5	12.52	17	12.40	12.85	-12	5,449	-0.22%
2020/12/29	139	13.25	49	13.07	13.30	90	5,219	1.72%	大買/
2020/12/28	7	12.10	10	12.10	12.30	-3	4,386	-0.07%
2020/12/25	4	11.00	2	10.75	11.20	2	4,162	0.05%
2020/12/24	3	10.05	1	10.30	10.20	2	3,836	0.05%
2020/12/23	15	9.87	7	9.70	10.00	8	3,806	0.21%
2020/12/22	35	10.87	24	10.64	9.90	11	3,715	0.30%
2020/12/21	18	10.37	13	10.31	10.55	5	3,294	0.15%
2020/12/18	20	9.41	16	9.41	9.61	4	2,919	0.14%
2020/12/16	0	0.00	1	9.06	9.06	-1	2,590	-0.04%
2020/12/15	52	9.16	55	9.03	8.91	-3	2,547	-0.12%
2020/12/14	13	9.03	0	0.00	9.10	13	2,440	0.53%
2020/12/11	3	8.76	3	8.76	8.65	0	2,402	0.00%
2020/12/09	26	9.09	126	9.13	9.22	-100	2,294	-4.36%	大賣/
2020/12/08	127	8.62	31	8.73	8.81	96	2,102	4.57%	大買/
2020/12/03	40	8.49	10	8.49	8.41	30	2,000	1.50%
2020/12/01	10	8.50	0	0.00	8.45	10	2,169	0.46%
2020/11/30	20	8.67	30	8.52	8.50	-10	2,157	-0.46%
2020/11/27	30	8.48	0	0.00	8.34	30	2,114	1.42%
2020/11/25	0	0.00	5	8.14	8.16	-5	2,164	-0.23%
2020/11/24	0	0.00	5	8.09	8.08	-5	2,273	-0.22%
2020/11/13	0	0.00	6	7.91	7.96	-6	2,611	-0.23%
2020/11/10	0	0.00	3	8.24	8.08	-3	2,825	-0.11%
2020/11/09	3	8.07	0	0.00	8.07	3	2,804	0.11%
2020/11/06	4	8.08	0	0.00	8.02	4	2,832	0.14%
2020/11/03	2	8.26	8	8.23	8.19	-6	2,788	-0.22%
2020/11/02	0	0.00	15	8.06	7.95	-15	2,710	-0.55%
2020/10/28	15	8.12	1	8.22	8.04	14	2,659	0.53%
2020/10/27	5	8.14	0	0.00	8.02	5	2,602	0.19%
2020/10/26	3	8.13	5	8.10	8.14	-2	2,550	-0.08%
2020/10/14	0	0.00	1	7.75	7.79	-1	2,366	-0.04%
2020/10/08	0	0.00	2	8.02	7.95	-2	2,332	-0.09%
2020/10/06	3	7.98	0	0.00	7.96	3	2,310	0.13%
2020/09/29	2	7.86	0	0.00	7.73	2	2,240	0.09%
2020/09/28	9	8.01	8	8.05	7.89	1	2,235	0.04%
2020/09/22	1	7.83	0	0.00	7.80	1	2,116	0.05%
2020/09/16	2	7.92	0	0.00	7.90	2	2,155	0.09%
2020/09/14	1	8.02	0	0.00	8.07	1	2,161	0.05%
2020/09/11	0	0.00	13	8.16	8.01	-13	2,156	-0.60%
2020/09/10	5	8.30	0	0.00	8.15	5	2,104	0.24%
2020/09/09	3	8.35	4	8.40	8.43	-1	2,059	-0.05%
2020/09/08	3	8.40	4	8.38	8.37	-1	2,006	-0.05%
2020/09/07	0	0.00	5	8.12	8.55	-5	1,935	-0.26%
2020/09/03	16	8.14	0	0.00	8.20	16	1,714	0.93%
2020/09/02	1	8.06	0	0.00	8.12	1	1,684	0.06%
2020/09/01	10	8.50	18	8.34	8.18	-8	1,653	-0.48%
2020/08/31	17	8.48	0	0.00	8.40	17	1,582	1.07%
2020/08/28	1	8.15	10	8.11	8.11	-9	1,419	-0.63%
2020/08/27	18	7.89	0	0.00	7.75	18	1,289	1.40%
2020/08/26	7	7.77	13	7.91	8.06	-6	1,234	-0.49%
2020/08/25	5	7.41	1	7.53	7.45	4	1,002	0.40%
2020/08/24	2	7.20	0	0.00	7.19	2	947	0.21%
2020/08/21	0	0.00	6.8	7.25	7.25	-6.8	937	-0.72%
2020/08/19	0	0.00	5	7.62	7.54	-5	904	-0.55%
2020/08/18	8	7.60	7	7.82	7.58	1	872	0.11%
2020/08/17	3	7.79	2	7.39	7.82	1	806	0.12%
2020/08/14	0	0.00	577	7.08	7.15	-577	671	-85.93%	大賣/鉅額交易
2020/08/13	0	0.00	35	6.98	6.97	-35	609	-5.74%
2020/08/12	23	7.00	0	0.00	6.93	23	597	3.85%
2020/08/07	8	6.41	0	0.00	6.45	8	517	1.55%
2020/08/06	3	6.43	0	0.00	6.45	3	522	0.57%
2020/07/31	2	6.49	0	0.00	6.51	2	540	0.37%
2020/07/30	3	6.50	0	0.00	6.49	3	537	0.56%
2020/07/27	5	6.37	0	0.00	6.24	5	533	0.94%
2020/07/24	7	6.45	0	0.00	6.47	7	525	1.33%
2020/07/23	6	6.54	0	0.00	6.52	6	524	1.14%
2020/07/17	2	6.71	0	0.00	6.69	2	510	0.39%
2020/07/16	4	6.71	0	0.00	6.77	4	507	0.79%
2020/07/15	14	6.68	0	0.00	6.74	14	504	2.78%
2020/07/08	0	0.00	1	6.89	6.86	-1	494	-0.20%
2020/07/07	0	0.00	4	6.99	6.88	-4	492	-0.81%
2020/07/01	5	6.85	0	0.00	6.89	5	489	1.02%
2020/06/29	6	6.89	0	0.00	6.92	6	482	1.24%
2020/06/24	0	0.00	63	7.20	7.15	-63	456	-13.80%
2020/06/23	1	6.92	0	0.00	7.25	1	441	0.23%
2020/06/22	5	6.90	0	0.00	6.90	5	413	1.21%
2020/06/16	0	0.00	1	6.37	6.39	-1	380	-0.26%
2020/06/12	1	6.21	1	6.37	6.37	0	396	0.00%
2020/06/04	1	6.30	0	0.00	6.33	1	394	0.25%
2020/04/30	2	6.00	0	0.00	6.00	2	347	0.58%
2020/04/23	2	5.64	0	0.00	5.64	2	354	0.56%
2020/03/09	1	6.24	0	0.00	6.19	1	204	0.49%
2020/03/06	1	6.22	0	0.00	6.23	1	198	0.50%
2020/03/05	1	6.23	0	0.00	6.27	1	196	0.51%
2020/03/02	1	6.10	0	0.00	6.18	1	201	0.50%
2020/02/26	1	6.21	0	0.00	6.23	1	196	0.51%
2020/02/25	1	6.26	0	0.00	6.27	1	193	0.52%
2020/02/21	1	6.38	0	0.00	6.38	1	193	0.52%
2020/02/20	1	6.40	0	0.00	6.40	1	194	0.51%
2020/02/18	1	6.37	0	0.00	6.39	1	194	0.51%
2020/02/14	1	6.45	0	0.00	6.49	1	192	0.52%
2020/02/13	1	6.41	0	0.00	6.42	1	190	0.53%
2020/02/07	3	6.27	0	0.00	6.27	3	184	1.63%
2020/02/06	4	6.31	0	0.00	6.31	4	182	2.19%
2020/02/05	1	6.21	0	0.00	6.26	1	179	0.56%
2020/02/04	4	6.18	0	0.00	6.23	4	177	2.25%
2020/02/03	3	6.23	0	0.00	6.24	3	171	1.75%
2020/01/31	2	6.36	0	0.00	6.41	2	169	1.18%
2020/01/30	12	6.36	0	0.00	6.47	12	160	7.45%
2020/01/20	11	7.01	0	0.00	7.00	11	154	7.11%
2020/01/17	1	7.02	0	0.00	7.02	1	154	0.65%
2020/01/14	7	7.00	0	0.00	7.03	7	157	4.44%
2020/01/10	5	7.03	0	0.00	7.03	5	155	3.22%
2020/01/09	1	7.02	0	0.00	7.04	1	153	0.65%
2020/01/08	1	7.04	0	0.00	7.04	1	155	0.64%
2020/01/07	2	7.01	0	0.00	7.05	2	154	1.29%
2020/01/03	7	7.08	0	0.00	7.10	7	155	4.50%
2020/01/02	10	7.12	0	0.00	7.12	10	153	6.51%
2019/12/30	18	7.10	0	0.00	7.10	18	150	11.99%
2019/12/26	3	7.06	0	0.00	7.07	3	151	1.98%
2019/12/25	1	7.04	0	0.00	7.06	1	153	0.65%
2019/12/19	0	0.00	5	7.11	7.11	-5	154	-3.24%
2019/12/18	0	0.00	1	7.11	7.14	-1	155	-0.64%
2019/12/17	3	7.07	0	0.00	7.07	3	154	1.94%
2019/12/12	22	7.18	0	0.00	7.18	22	155	14.12%
2019/12/11	9	7.16	0	0.00	7.20	9	159	5.66%
2019/12/10	8	7.11	0	0.00	7.14	8	163	4.89%
2019/12/09	22	7.08	0	0.00	7.09	22	171	12.82%
2019/12/06	9	7.15	0	0.00	7.15	9	167	5.36%
2019/12/05	20	7.17	0	0.00	7.19	20	167	11.93%
2019/12/04	19	7.20	0	0.00	7.20	19	169	11.19%
2019/12/03	48	7.19	0	0.00	7.22	48	173	27.71%
2019/12/02	2	7.20	0	0.00	7.20	2	173	1.15%
2019/11/29	106	7.22	0	0.00	7.26	106	182	58.10%	大買/鉅額交易
2019/11/28	4	7.25	1	7.24	7.27	3	180	1.66%
2019/11/27	41	7.24	0	0.00	7.25	41	182	22.41%
2019/11/26	17	7.21	0	0.00	7.20	17	190	8.91%
2019/11/25	24	7.21	0	0.00	7.22	24	190	12.59%
2019/11/22	6	7.20	0	0.00	7.20	6	191	3.14%
2019/11/21	12	7.19	0	0.00	7.20	12	192	6.24%
2019/11/20	19	7.21	0	0.00	7.22	19	192	9.86%
2019/11/19	49	7.21	0	0.00	7.22	49	193	25.30%
2019/11/18	53	7.24	0	0.00	7.23	53	192	27.54%
2019/11/15	18	7.24	0	0.00	7.25	18	193	9.31%
2019/10/24	0	0.00	0.9	7.46	7.55	-0.9	249	-0.38%
2019/09/18	0.2	7.51	0	0.00	7.70	0.2	667	0.03%
2019/09/02	0	0.00	5	7.87	7.86	-5	637	-0.78%
2019/08/22	2	7.63	0	0.00	7.65	2	630	0.32%
2019/08/21	0	0.00	1	7.64	7.66	-1	631	-0.16%
2019/08/07	1	7.67	0	0.00	7.65	1	645	0.16%
2019/08/06	1	7.51	1	7.70	7.71	0	650	0.00%
2019/08/02	0	0.00	2	7.66	7.66	-2	680	-0.29%
2019/08/01	2	7.80	0	0.00	7.80	2	688	0.29%
2019/07/25	0	0.00	10	8.22	8.18	-10	845	-1.18%
2019/07/23	2	8.32	1	8.27	8.31	1	826	0.12%
2019/07/22	10	8.43	3	8.13	8.45	7	813	0.86%
2019/07/19	3	8.06	0	0.00	8.07	3	752	0.40%
2019/07/18	4	8.38	5	8.51	8.24	-1	717	-0.14%
2019/07/08	0	0.00	2	7.92	7.99	-2	536	-0.37%
2019/07/03	2	7.57	0	0.00	7.59	2	525	0.38%
2019/05/02	0	0.00	3	8.43	8.70	-3	608	-0.49%
2019/04/22	0	0.00	2	8.18	8.15	-2	552	-0.36%
2019/04/19	0	0.00	2	8.13	8.06	-2	545	-0.37%
2019/04/10	2	7.93	0	0.00	7.97	2	542	0.37%
2019/04/02	2	7.81	0	0.00	7.80	2	581	0.34%
2019/03/29	1	7.91	0	0.00	7.90	1	608	0.16%
2019/03/25	0	0.00	10	7.85	7.95	-10	706	-1.42%
2019/03/15	2	8.08	0	0.00	8.05	2	1,338	0.15%
2019/03/14	10	8.13	0	0.00	8.05	10	1,465	0.68%
2019/03/12	0	0.00	5	8.15	8.03	-5	1,599	-0.31%
2019/02/27	5	8.02	0	0.00	8.00	5	1,776	0.28%
2019/02/26	0	0.00	3.2	7.84	7.92	-3.2	1,771	-0.18%
2019/02/21	0	0.00	4	7.77	7.76	-4	1,894	-0.21%
2019/02/15	0	0.00	2	7.68	7.66	-2	1,923	-0.10%
2019/01/25	0	0.00	3	7.84	7.82	-3	1,929	-0.16%
2019/01/22	4	7.69	0	0.00	7.61	4	1,912	0.21%
2019/01/18	2	7.64	0	0.00	7.65	2	1,905	0.10%
2019/01/15	0	0.00	15	7.88	7.85	-15	1,891	-0.79%
2019/01/08	0	0.00	3	8.01	8.01	-3	1,930	-0.16%
2018/12/24	5	8.40	0	0.00	8.31	5	1,945	0.26%
2018/12/22	0	0.00	10	8.32	8.33	-10	1,936	-0.52%
2018/12/21	0	0.00	2	8.83	8.63	-2	1,922	-0.10%
2018/12/20	2	8.57	0	0.00	8.74	2	1,905	0.10%
2018/12/17	20.4	9.71	22	9.54	9.23	-1.6	1,828	-0.09%
2018/12/13	13	9.55	0	0.00	9.35	13	1,640	0.79%
2018/12/12	0	0.00	1	9.23	9.20	-1	1,445	-0.07%
2018/12/11	2	9.29	0	0.00	9.13	2	1,367	0.15%
2018/12/06	5	8.85	0	0.00	8.55	5	1,071	0.47%
2018/12/05	5	8.78	0	0.00	8.72	5	1,032	0.48%
2018/12/04	5	8.28	1	8.21	8.70	4	930	0.43%
2018/12/03	0	0.00	1	7.71	8.14	-1	813	-0.12%
2018/11/26	1	7.45	0	0.00	7.43	1	731	0.14%
2018/11/21	0	0.00	2	7.91	8.00	-2	680	-0.29%
2018/11/15	0	0.00	1	7.24	7.22	-1	611	-0.16%
2018/10/26	1	7.00	0	0.00	6.90	1	965	0.10%
2018/10/22	0	0.00	2	7.42	7.43	-2	1,015	-0.20%
2018/10/19	2	7.70	0	0.00	7.58	2	1,104	0.18%
2018/10/15	0.2	7.67	2	7.21	7.72	-1.8	1,164	-0.15%
2018/10/12	0	0.00	2	6.93	7.05	-2	1,135	-0.18%
2018/10/11	3.3	6.62	0	0.00	6.61	3.3	1,130	0.29%
2018/10/05	0	0.00	1	7.15	7.12	-1	1,125	-0.09%
2018/09/27	0	0.00	4	7.33	7.32	-4	1,176	-0.34%
2018/09/12	1	7.50	0	0.00	7.42	1	1,479	0.07%
2018/09/10	0	0.00	2	7.39	7.33	-2	1,992	-0.10%
2018/09/07	0.2	7.67	0	0.00	7.71	0.2	2,164	0.01%
2018/09/06	1	7.85	0	0.00	7.65	1	2,240	0.04%
2018/08/27	0	0.00	7.9	8.74	8.71	-7.9	2,505	-0.32%
2018/08/24	1	9.08	0	0.00	8.70	1	2,506	0.04%
2018/08/07	0	0.00	1	8.21	8.14	-1	2,597	-0.04%
2018/08/06	0	0.00	7	7.94	8.25	-7	2,547	-0.27%
2018/07/31	3	7.70	0	0.00	7.68	3	2,624	0.11%
2018/07/24	4	7.73	0	0.00	7.70	4	3,169	0.13%
2018/07/23	5	7.53	0	0.00	7.51	5	3,210	0.16%
2018/07/19	20	7.92	18	7.94	7.78	2	3,185	0.06%
2018/07/17	4	7.55	4	7.35	7.76	0	3,073	0.00%
2018/07/06	2	6.93	0	0.00	6.80	2	2,985	0.07%
2018/07/04	0	0.00	2	6.95	6.95	-2	2,984	-0.07%
2018/06/28	1	7.15	0	0.00	7.15	1	2,939	0.03%
2018/06/22	0	0.00	2	7.47	7.50	-2	2,900	-0.07%
2018/06/20	2	7.80	8	7.92	7.70	-6	2,861	-0.21%
2018/06/19	10	7.92	10	7.86	7.85	0	2,838	0.00%
2018/06/15	10	8.04	1	8.11	8.06	9	2,811	0.32%
2018/06/13	0	0.00	10	8.41	8.15	-10	2,717	-0.37%
2018/06/12	0	0.00	12	8.76	8.73	-12	2,662	-0.45%
2018/06/11	43	8.96	23	8.76	9.03	20	2,546	0.79%
2018/06/08	10	8.12	11	8.17	8.29	-1	2,143	-0.05%
2018/06/07	3	7.80	3	8.16	7.77	0	1,956	0.00%
2018/06/06	0	0.00	2	8.03	8.00	-2	1,871	-0.11%
2018/06/05	5	7.75	4	7.75	7.44	1	1,700	0.06%
2018/05/30	0	0.00	7	7.09	7.09	-7	1,577	-0.44%
2018/05/29	2	7.04	0	0.00	7.05	2	1,573	0.13%
2018/05/28	0	0.00	12	7.12	7.11	-12	1,564	-0.77%
2018/05/25	0	0.00	1	7.35	7.30	-1	1,559	-0.06%
2018/05/24	0	0.00	1	7.30	7.30	-1	1,554	-0.06%
2018/05/22	5	7.51	0	0.00	7.51	5	1,547	0.32%
2018/05/21	10	7.55	2	7.87	7.70	8	1,519	0.53%
2018/05/18	10	7.04	28	7.33	7.29	-18	1,432	-1.26%
2018/05/17	1	7.13	10	7.16	7.07	-9	1,394	-0.65%
2018/05/16	15	7.15	11	7.13	7.11	4	1,398	0.29%
2018/05/10	0	0.00	22	7.80	7.70	-22	1,377	-1.60%
2018/05/09	5	7.81	78	7.73	7.70	-73	1,343	-5.43%
2018/05/07	16	7.67	33	7.70	7.70	-17	1,183	-1.44%
2018/05/04	159	7.61	25	7.68	7.47	134	1,082	12.38%	大買/鉅額交易
2018/05/03	14	7.91	24	7.15	7.92	-10	986	-1.01%
2018/05/02	10	7.71	3	7.84	7.20	7	805	0.87%
2018/04/30	15	7.56	1	7.43	7.63	14	658	2.12%
2018/04/27	1	6.92	4	6.94	6.94	-3	551	-0.54%
2018/04/26	0	0.00	3	6.35	6.31	-3	491	-0.61%
2018/04/20	0	0.00	6	5.88	5.92	-6	459	-1.31%
2018/04/17	3	5.61	0	0.00	5.65	3	457	0.66%
2018/04/13	3	5.69	0	0.00	5.70	3	447	0.67%
2018/04/11	0	0.00	5	5.84	5.83	-5	441	-1.13%
2018/04/10	3	5.77	0	0.00	5.76	3	434	0.69%
2018/03/16	3	6.01	0	0.00	5.98	3	386	0.78%
2018/02/22	0	0.00	3	6.45	6.48	-3	337	-0.89%
2018/02/21	0	0.00	3	6.37	6.32	-3	335	-0.89%
2018/02/07	3	5.81	0	0.00	5.81	3	345	0.87%
2018/02/06	6	6.32	0	0.00	6.32	6	309	1.94%
2018/02/02	4	7.03	0	0.00	7.07	4	292	1.37%
2018/01/22	4	7.10	0	0.00	7.09	4	310	1.29%
2018/01/15	5	7.35	0	0.00	7.23	5	305	1.64%
2018/01/03	0	0.00	4	7.32	7.24	-4	306	-1.31%