正德 (2641)-永豐金-大園券商分點個股進出

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
19.45
漲跌
▼0.70
漲幅
-3.47%
成交量
3,128張
產業
上櫃航運類股
292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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/16	1	19.50	10	19.80	19.45	-9	3,365	-0.27%
2024/04/15	11	20.29	0	0.00	20.15	11	3,481	0.32%
2024/04/12	0	0.00	15	19.99	20.10	-15	3,549	-0.42%
2024/04/11	0	0.00	9	19.88	19.80	-9	3,776	-0.24%
2024/04/10	16	19.57	0	0.00	19.65	16	4,351	0.37%
2024/04/09	4	19.63	0	0.00	19.50	4	4,584	0.09%
2024/04/08	7	19.10	0	0.00	19.20	7	4,740	0.15%
2024/04/02	4	19.16	1	19.30	19.20	3	4,798	0.06%
2024/04/01	2	19.55	0	0.00	19.60	2	4,863	0.04%
2024/03/28	7	20.05	14	20.00	19.80	-7	5,149	-0.14%
2024/03/26	0	0.00	2	19.88	19.85	-2	5,781	-0.03%
2024/03/21	0	0.00	1	20.75	20.70	-1	6,049	-0.02%
2024/03/19	1	20.80	27	21.25	21.05	-26	6,302	-0.41%
2024/03/18	5	19.60	0	0.00	20.15	5	6,298	0.08%
2024/03/15	0	0.00	2	20.00	19.70	-2	6,486	-0.03%
2024/03/14	5	20.39	0	0.00	20.30	5	6,616	0.08%
2024/03/13	0	0.00	22	20.30	20.30	-22	6,903	-0.32%
2024/03/12	22	20.70	10	20.80	20.80	12	7,241	0.17%
2024/03/11	2	20.55	0	0.00	20.75	2	7,763	0.03%
2024/03/08	1	20.00	10.1	20.00	20.10	-9.1	9,505	-0.10%
2024/03/07	4	20.59	0	0.00	20.35	4	9,975	0.04%
2024/03/06	1	20.90	0	0.00	20.90	1	10,502	0.01%
2024/03/05	3	21.28	3	21.55	21.20	0	10,546	0.00%
2024/03/04	19	20.96	0	0.00	21.15	19	10,542	0.18%
2024/03/01	0	0.00	10	20.75	20.80	-10	10,817	-0.09%
2024/02/29	0	0.00	49	20.85	20.85	-49	10,876	-0.45%
2024/02/27	6.1	20.40	0	0.00	20.30	6.1	10,804	0.06%
2024/02/26	0	0.00	13	20.65	20.70	-13	10,769	-0.12%
2024/02/22	2	20.50	1	20.65	20.60	1	10,716	0.01%
2024/02/21	10	20.73	6	20.77	20.65	4	10,666	0.04%
2024/02/20	10	20.30	0	0.00	20.20	10	10,585	0.09%
2024/02/19	0	0.00	4	19.74	19.75	-4	10,538	-0.04%
2024/02/16	4	19.35	3	19.42	19.45	1	10,523	0.01%
2024/02/15	5	19.04	0	0.00	19.30	5	10,507	0.05%
2024/02/05	2	18.95	0	0.00	18.90	2	10,490	0.02%
2024/02/02	1	19.15	18	19.32	19.10	-17	10,479	-0.16%
2024/01/31	1	19.25	167.1	19.25	19.25	-166.1	10,442	-1.59%	大賣/鉅額交易
2024/01/30	7	19.76	0	0.00	19.60	7	10,407	0.07%
2024/01/29	5	19.94	0	0.00	20.05	5	10,376	0.05%
2024/01/25	21	20.10	0	0.00	20.05	21	10,347	0.20%
2024/01/24	5	20.41	0	0.00	20.35	5	10,324	0.05%
2024/01/23	0	0.00	5	20.55	20.45	-5	10,295	-0.05%
2024/01/22	0	0.00	12	20.50	20.65	-12	10,280	-0.12%
2024/01/19	2	20.35	0	0.00	20.55	2	10,243	0.02%
2024/01/17	3	19.97	0	0.00	20.05	3	10,185	0.03%
2024/01/16	4	20.40	0	0.00	20.30	4	10,140	0.04%
2024/01/12	1	20.60	0	0.00	20.50	1	10,090	0.01%
2024/01/11	3.1	20.41	0	0.00	20.35	3.1	10,132	0.03%
2024/01/10	7	20.18	31	20.28	20.20	-24	10,106	-0.24%
2024/01/09	8	20.79	2	20.93	20.90	6	9,992	0.06%
2024/01/08	2	22.05	0	0.00	21.90	2	9,864	0.02%
2024/01/05	17	22.04	7	22.01	22.35	10	9,784	0.10%
2024/01/04	43	22.09	25	22.18	22.10	18	9,533	0.19%
2024/01/03	9	21.87	6	21.88	21.85	3	8,980	0.03%
2024/01/02	6	21.86	0	0.00	21.35	6	8,884	0.07%
2023/12/29	2	21.10	14	21.04	21.10	-12	8,712	-0.14%
2023/12/28	7	21.08	25	21.10	20.90	-18	8,674	-0.21%
2023/12/27	2.3	21.54	4	21.65	21.35	-1.7	8,633	-0.02%
2023/12/26	0.7	21.09	4	21.34	21.40	-3.3	8,569	-0.04%
2023/12/25	14	20.81	34	20.80	20.75	-20	8,512	-0.23%
2023/12/22	11	21.87	3	21.75	21.70	8	8,419	0.10%
2023/12/21	35	21.96	17	22.05	22.05	18	8,244	0.22%
2023/12/20	0	0.00	5	20.78	21.10	-5	7,851	-0.06%
2023/12/19	8	20.98	0	0.00	20.90	8	7,959	0.10%
2023/12/18	15	21.35	2	20.90	21.15	13	8,042	0.16%
2023/12/15	6	21.02	11	20.95	20.70	-5	8,243	-0.06%
2023/12/14	8	21.04	2	20.95	20.75	6	8,290	0.07%
2023/12/13	12	21.79	2	21.70	21.60	10	8,142	0.12%
2023/12/12	13	21.89	0	0.00	21.50	13	8,381	0.16%
2023/12/11	3	21.80	0	0.00	21.90	3	8,306	0.04%
2023/12/08	6	22.23	7	21.83	21.75	-1	8,115	-0.01%
2023/12/07	12.3	22.17	12	22.28	22.15	0.3	7,802	0.00%
2023/12/06	34	22.53	37	22.92	22.90	-3	7,432	-0.04%
2023/12/05	292	23.76	85.1	23.44	23.00	206.9	6,875	3.01%	大買/鉅額交易
2023/12/04	24	21.54	49	21.99	22.10	-25	5,151	-0.49%
2023/12/01	55	19.78	56.2	19.79	20.10	-1.2	4,608	-0.03%
2023/11/30	13	18.60	1	18.70	18.30	12	4,029	0.30%
2023/11/29	1	18.65	3	18.53	18.15	-2	3,949	-0.05%
2023/11/28	31	18.68	19	18.57	18.45	12	3,888	0.31%
2023/11/27	2	17.88	0	0.00	17.75	2	3,564	0.06%
2023/11/23	0	0.00	3	17.35	17.30	-3	3,459	-0.09%
2023/11/22	0	0.00	2	17.45	17.45	-2	3,462	-0.06%
2023/11/20	7	17.43	6	17.35	17.40	1	3,473	0.03%
2023/11/17	0	0.00	1	17.40	17.55	-1	3,483	-0.03%
2023/11/15	0	0.00	3	16.90	16.90	-3	3,480	-0.09%
2023/11/14	0	0.00	1	16.65	16.65	-1	3,616	-0.03%
2023/11/10	3	16.50	0	0.00	16.60	3	3,597	0.08%
2023/11/09	3	16.52	0	0.00	16.45	3	3,573	0.08%
2023/11/07	0	0.00	1	16.10	16.05	-1	3,554	-0.03%
2023/10/31	1	15.95	0	0.00	15.90	1	3,523	0.03%
2023/10/30	1	16.10	0	0.00	16.20	1	3,516	0.03%
2023/10/26	3	16.50	0	0.00	16.35	3	3,502	0.09%
2023/10/23	2	16.40	0	0.00	16.30	2	3,507	0.06%
2023/10/19	0	0.00	3	17.25	17.15	-3	3,475	-0.09%
2023/10/18	1	16.45	0	0.00	16.45	1	3,383	0.03%
2023/10/17	2	16.60	0	0.00	16.30	2	3,358	0.06%
2023/10/11	2	17.75	0	0.00	17.35	2	3,285	0.06%
2023/10/06	0	0.00	2	17.70	17.75	-2	3,249	-0.06%
2023/10/02	0	0.00	1	17.15	17.20	-1	3,099	-0.03%
2023/09/28	0	0.00	2	17.68	17.60	-2	3,061	-0.07%
2023/09/27	1	17.65	1	17.65	17.70	0	3,021	0.00%
2023/09/26	0	0.00	1	17.25	17.25	-1	2,978	-0.03%
2023/09/25	1	17.80	1	17.60	17.50	0	2,995	0.00%
2023/09/22	5	17.74	28	17.56	17.80	-23	2,953	-0.78%
2023/09/21	31	18.23	1	18.15	18.20	30	2,788	1.08%
2023/09/20	29	18.64	18.1	18.30	18.25	10.9	2,606	0.42%
2023/09/19	28.1	17.52	2	17.48	17.40	26.1	2,207	1.18%
2023/09/18	10	17.27	1	17.15	17.15	9	2,067	0.44%
2023/09/15	23	17.17	26	17.02	17.25	-3	1,984	-0.15%
2023/09/14	33	16.34	5.4	16.45	16.25	27.6	1,588	1.74%
2023/09/08	0.7	15.55	0	0.00	15.40	0.7	1,492	0.05%
2023/09/07	0	0.00	2	15.48	15.35	-2	1,479	-0.14%
2023/08/29	1	15.30	0	0.00	15.40	1	1,416	0.07%
2023/08/28	5	15.15	0	0.00	15.10	5	1,410	0.35%
2023/08/24	2	15.30	1	15.60	15.35	1	1,392	0.07%
2023/08/22	0	0.00	1	16.05	15.90	-1	1,351	-0.07%
2023/08/18	3	16.80	14	16.84	16.85	-11	1,276	-0.86%
2023/08/14	2	15.25	0	0.00	15.25	2	1,137	0.18%
2023/08/11	1	15.90	0	0.00	15.80	1	1,138	0.09%
2023/08/04	1	16.55	0	0.00	16.50	1	1,151	0.09%
2023/07/28	1	16.75	1	16.85	16.75	0	1,160	0.00%
2023/07/25	1	15.80	100	15.80	16.00	-99	1,161	-8.53%
2023/07/24	1	15.95	0	0.00	15.85	1	1,160	0.09%
2023/07/21	1	16.30	40	16.30	16.35	-39	1,164	-3.35%
2023/07/20	0	16.45	3	16.42	16.45	-3	1,178	-0.25%
2023/07/19	2	16.45	0	0.00	16.30	2	1,187	0.17%
2023/07/14	2	16.50	0	0.00	16.35	2	1,244	0.16%
2023/07/13	3	16.40	0	0.00	16.20	3	1,259	0.24%
2023/07/12	3	16.70	0	0.00	16.80	3	1,253	0.24%
2023/07/10	2	17.35	0	0.00	17.40	2	1,261	0.16%
2023/07/05	1	18.05	0	0.00	17.90	1	1,318	0.08%
2023/06/29	3	17.40	0	0.00	17.40	3	1,328	0.23%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/13	1	17.80	0	0.00	17.70	1	1,788	0.06%
2023/06/08	2	18.25	2	18.10	18.10	0	2,137	0.00%
2023/06/06	2	17.90	4	17.85	17.80	-2	2,729	-0.07%
2023/06/01	2	17.58	1	17.65	17.60	1	3,253	0.03%
2023/05/29	4	17.80	0	0.00	17.80	4	4,304	0.09%
2023/05/26	0	0.00	5	17.76	17.75	-5	4,777	-0.10%
2023/05/25	1	17.90	0	0.00	17.95	1	4,944	0.02%
2023/05/24	4	18.45	0	0.00	18.30	4	4,978	0.08%
2023/05/22	0	0.00	1	18.15	18.55	-1	5,020	-0.02%
2023/05/19	0	0.00	1	18.20	18.15	-1	5,007	-0.02%
2023/05/17	0	0.00	1	18.35	18.10	-1	5,010	-0.02%
2023/05/11	0.3	18.45	0	0.00	18.20	0.3	5,064	0.01%
2023/05/09	0	0.00	5	18.50	18.20	-5	5,053	-0.10%
2023/05/05	5	18.85	0	0.00	18.85	5	5,083	0.10%
2023/05/03	0	18.65	2	18.60	18.70	-2	5,116	-0.04%
2023/05/02	1	18.90	0	0.00	18.95	1	5,119	0.02%
2023/04/28	1.2	18.80	4	18.80	18.90	-2.8	5,114	-0.05%
2023/04/26	2	18.05	4	18.10	18.30	-2	5,099	-0.04%
2023/04/25	5	18.26	0	0.00	18.30	5	5,092	0.10%
2023/04/24	1	18.80	0	0.00	18.75	1	5,089	0.02%
2023/04/21	2	19.00	13	18.85	18.85	-11	5,099	-0.22%
2023/04/20	0	0.00	3	19.55	19.40	-3	5,081	-0.06%
2023/04/19	4	19.58	4	19.55	19.50	0	5,073	0.00%
2023/04/17	0	0.00	2	20.10	20.15	-2	5,062	-0.04%
2023/04/14	4	19.76	1	20.10	20.00	3	5,076	0.06%
2023/04/13	2	19.80	0	0.00	19.85	2	5,060	0.04%
2023/04/10	2	20.43	0	0.00	20.15	2	5,098	0.04%
2023/04/07	2	20.35	7	20.34	20.40	-5	5,159	-0.10%
2023/04/06	1	20.20	3	20.15	20.10	-2	5,278	-0.04%
2023/03/31	1	19.55	0	0.00	19.50	1	5,464	0.02%
2023/03/30	3	19.63	0	0.00	19.50	3	6,136	0.05%
2023/03/29	2	20.93	3	20.70	20.80	-1	6,237	-0.02%
2023/03/28	2	20.93	0	0.00	20.90	2	6,335	0.03%
2023/03/27	1	20.75	6	21.27	21.15	-5	6,375	-0.08%
2023/03/24	2	20.95	0	0.00	20.95	2	6,459	0.03%
2023/03/23	26	21.00	25	21.00	20.90	1	6,468	0.02%
2023/03/22	1	21.80	0	0.00	21.55	1	6,403	0.02%
2023/03/21	4	21.54	8	21.64	21.55	-4	6,383	-0.06%
2023/03/20	3	21.60	0	0.00	21.55	3	6,354	0.05%
2023/03/17	4	21.61	2	21.70	21.60	2	6,332	0.03%
2023/03/16	10	21.40	2	21.60	21.35	8	6,262	0.13%
2023/03/15	24	21.88	21	22.08	21.50	3	6,172	0.05%
2023/03/14	6	21.35	5.2	21.67	21.75	0.8	6,067	0.01%
2023/03/13	34	21.44	31	21.55	21.70	3	5,981	0.05%
2023/03/10	111	22.07	25	22.20	22.10	86	5,862	1.47%	大買/
2023/03/09	10	22.17	8	22.07	22.05	2	5,560	0.04%
2023/03/08	3	21.75	40	21.54	21.70	-37	5,363	-0.69%
2023/03/07	14	21.54	6	21.72	21.75	8	5,284	0.15%
2023/03/06	51	21.80	10	21.50	21.65	41	5,180	0.79%
2023/03/03	28.2	20.87	6.1	20.93	21.05	22.1	4,936	0.45%
2023/03/02	3	20.67	8.2	20.78	20.80	-5.2	4,655	-0.11%
2023/03/01	7	19.81	6	19.87	20.20	1	4,290	0.02%
2023/02/24	6	19.84	15	19.88	19.75	-9	3,972	-0.23%
2023/02/23	2	19.00	16.1	18.89	18.80	-14.1	3,507	-0.40%
2023/02/21	0	17.90	4	17.95	18.05	-4	3,325	-0.12%
2023/02/20	1	17.45	23	17.55	17.60	-22	3,376	-0.65%
2023/02/17	3	17.43	2	17.45	17.50	1	3,416	0.03%
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	1	17.40	1	17.45	17.45	0	3,580	0.00%
2023/02/13	2	17.48	0	0.00	17.30	2	3,627	0.06%
2023/02/10	2	18.07	114	17.90	17.85	-112	3,797	-2.95%	大賣/鉅額交易
2023/02/09	0	18.15	2	18.15	18.10	-2	3,862	-0.05%
2023/02/08	1	18.05	0	18.35	18.15	1	3,888	0.03%
2023/02/07	1.1	18.10	0	0.00	18.15	1.1	3,886	0.03%
2023/02/06	2	18.18	0	0.00	18.10	2	3,914	0.05%
2023/02/03	3	18.40	3	18.55	18.30	0	3,914	0.00%
2023/02/02	1	18.15	2	18.35	18.40	-1	3,892	-0.03%
2023/02/01	1	18.10	0	0.00	18.20	1	3,878	0.03%
2023/01/31	1	18.15	0	0.00	18.20	1	3,871	0.03%
2023/01/17	0	0.00	1	17.85	17.90	-1	3,880	-0.03%
2023/01/16	2	17.73	1	17.60	17.60	1	3,896	0.03%
2023/01/13	1	17.85	1	17.80	17.75	0	3,905	0.00%
2023/01/12	7	18.00	2	17.85	17.85	5	3,916	0.13%
2023/01/11	0	0.00	2	18.20	18.05	-2	3,913	-0.05%
2023/01/09	2	18.08	0	0.00	18.00	2	3,932	0.05%
2023/01/06	1	18.00	3	18.15	18.05	-2	3,944	-0.05%
2023/01/05	2	18.13	3	18.17	18.10	-1	3,991	-0.03%
2023/01/04	8	18.32	1	18.15	18.10	7	3,991	0.18%
2023/01/03	3	18.52	0	0.00	18.55	3	3,981	0.08%
2022/12/29	3	18.57	1	18.60	18.55	2	4,018	0.05%
2022/12/28	2	18.83	2	18.83	18.60	0	4,040	0.00%
2022/12/27	6	19.27	3	18.98	19.00	3	4,072	0.07%
2022/12/26	4	19.54	16	19.41	19.25	-12	4,017	-0.30%
2022/12/23	15	19.67	9	20.17	20.10	6	3,879	0.15%
2022/12/22	38.1	19.96	35.2	20.25	20.00	2.9	3,675	0.08%
2022/12/21	7	18.74	7.6	18.73	18.85	-0.6	3,074	-0.02%
2022/12/20	1	18.40	4	18.19	18.05	-3	2,964	-0.10%
2022/12/19	2.1	17.82	2	17.75	17.95	0.1	2,892	0.00%
2022/12/16	5	17.92	4	18.30	18.20	1	2,863	0.03%
2022/12/15	0	0.00	5	18.03	17.95	-5	2,802	-0.18%
2022/12/14	6	17.69	1	17.65	17.50	5	2,853	0.18%
2022/12/13	2	17.73	4	17.98	17.85	-2	2,843	-0.07%
2022/12/12	3	17.93	0	0.00	17.70	3	2,866	0.10%
2022/12/09	0	0.00	3	18.02	18.15	-3	2,888	-0.10%
2022/12/08	4	17.61	1	17.65	17.70	3	2,995	0.10%
2022/12/07	3	17.82	2	17.80	17.65	1	3,037	0.03%
2022/12/06	1	18.25	1	18.00	17.85	0	3,034	0.00%
2022/12/05	0	0.00	3	18.38	18.35	-3	3,060	-0.10%
2022/12/02	2	18.38	0	0.00	18.30	2	3,059	0.07%
2022/12/01	1	18.60	3	18.67	18.45	-2	3,063	-0.07%
2022/11/30	5	18.28	0	0.00	18.25	5	3,197	0.16%
2022/11/29	1	18.00	2	18.30	18.30	-1	3,174	-0.03%
2022/11/28	1	17.95	1	18.10	18.10	0	3,176	0.00%
2022/11/25	2	18.10	6	18.38	18.10	-4	3,175	-0.13%
2022/11/24	2	17.98	41	18.00	18.05	-39	3,130	-1.25%
2022/11/23	3	17.98	4	17.93	18.10	-1	3,101	-0.03%
2022/11/22	3	17.70	2	17.83	17.65	1	3,085	0.03%
2022/11/21	2.1	17.60	2	17.70	17.65	0.1	3,089	0.00%
2022/11/18	1	18.00	10	17.65	17.60	-9	3,090	-0.29%
2022/11/17	42	18.00	0	0.00	17.95	42	3,078	1.36%
2022/11/16	1	17.90	1	18.30	17.90	0	3,076	0.00%
2022/11/15	30	17.80	4	17.83	17.85	26	3,021	0.86%
2022/11/14	6	17.43	17	17.71	17.80	-11	3,031	-0.36%
2022/11/11	3	17.57	4	17.43	17.35	-1	3,064	-0.03%
2022/11/10	1	17.40	1	17.40	17.40	0	3,050	0.00%
2022/11/09	14	17.36	5	17.38	17.60	9	3,042	0.30%
2022/11/08	18.2	17.39	7	17.45	17.50	11.2	3,046	0.37%
2022/11/07	1	16.50	1	16.50	16.50	0	2,935	0.00%
2022/11/04	0	0.00	9	14.98	15.00	-9	2,991	-0.30%
2022/11/03	1	14.60	0	0.00	14.60	1	3,023	0.03%
2022/11/02	0	0.00	7	14.90	14.80	-7	3,047	-0.23%
2022/11/01	10	14.50	10	14.45	14.50	0	3,050	0.00%
2022/10/31	7	14.49	0	0.00	14.45	7	3,061	0.23%
2022/10/28	1	14.55	1	14.65	14.55	0	3,067	0.00%
2022/10/27	11	14.93	1	14.80	14.95	10	3,075	0.33%
2022/10/26	5	14.78	0	0.00	14.75	5	3,088	0.16%
2022/10/25	1	15.00	0	0.00	14.90	1	3,109	0.03%
2022/10/20	1.1	15.26	1	14.80	15.00	0.1	3,141	0.00%
2022/10/19	0.1	15.65	1	15.50	15.50	-0.9	3,139	-0.03%
2022/10/18	13	15.41	1	15.45	15.45	12	3,149	0.38%
2022/10/17	1	14.75	1	15.15	15.15	0	3,188	0.00%
2022/10/14	0	0.00	1	15.40	15.50	-1	3,336	-0.03%
2022/10/13	9	15.04	0	0.00	14.55	9	3,363	0.27%
2022/10/12	1	16.50	1	16.20	16.10	0	3,388	0.00%
2022/10/11	1	17.30	1	16.75	16.50	0	3,391	0.00%
2022/10/07	0	0.00	5	17.48	17.60	-5	3,382	-0.15%
2022/10/06	2	16.85	4	17.10	17.25	-2	3,372	-0.06%
2022/10/05	2	17.15	1	17.00	16.90	1	3,360	0.03%
2022/10/04	11	16.35	2	16.90	17.05	9	3,341	0.27%
2022/10/03	1	15.95	3	16.08	16.05	-2	3,326	-0.06%
2022/09/30	1	15.00	1	15.40	15.65	0	3,322	0.00%
2022/09/29	1	15.85	0	0.00	15.60	1	3,303	0.03%
2022/09/28	10	16.77	3	17.30	15.90	7	3,291	0.21%
2022/09/27	3	17.50	1	17.60	17.60	2	3,261	0.06%
2022/09/26	7	18.13	15	18.23	17.55	-8	3,292	-0.24%
2022/09/23	0	0.00	2	18.53	18.40	-2	3,303	-0.06%
2022/09/22	14	18.47	10	18.49	18.40	4	3,301	0.12%
2022/09/21	14	18.60	2	18.65	18.50	12	3,271	0.37%
2022/09/20	1	18.20	0	0.00	18.05	1	3,239	0.03%
2022/09/19	1	18.40	1	18.15	18.05	0	3,312	0.00%
2022/09/16	1	18.45	3	18.70	18.95	-2	3,334	-0.06%
2022/09/15	17	18.93	7	18.88	18.65	10	3,356	0.30%
2022/09/14	1	17.70	2	18.28	18.35	-1	3,301	-0.03%
2022/09/13	2	18.35	3	18.23	18.20	-1	3,287	-0.03%
2022/09/12	4	18.36	3	18.50	18.30	1	3,354	0.03%
2022/09/08	6	18.18	3	18.17	18.15	3	3,353	0.09%
2022/09/07	1	18.15	1	18.05	18.10	0	3,390	0.00%
2022/09/06	1.2	18.43	2	18.28	18.25	-0.8	3,390	-0.03%
2022/09/05	0	0.00	10	18.90	18.65	-10	3,227	-0.31%
2022/09/02	13	18.85	1	19.10	18.80	12	3,239	0.37%
2022/09/01	1	19.50	2	19.40	19.30	-1	3,260	-0.03%
2022/08/31	3	19.68	1	19.70	19.80	2	3,341	0.06%
2022/08/29	9	19.75	0	0.00	19.75	9	3,462	0.26%
2022/08/26	1	20.25	1	20.45	20.45	0	3,665	0.00%
2022/08/25	2	20.23	0	0.00	20.20	2	3,735	0.05%
2022/08/24	1	20.25	51	20.45	20.20	-50	3,797	-1.32%
2022/08/23	16	20.40	0	0.00	20.40	16	3,882	0.41%
2022/08/22	8	20.74	0	0.00	20.75	8	3,942	0.20%
2022/08/19	4	21.48	83	21.35	21.30	-79	4,037	-1.96%
2022/08/18	5	21.70	2	21.80	21.60	3	4,197	0.07%
2022/08/17	0	0.00	1	21.40	21.30	-1	4,486	-0.02%
2022/08/16	24	21.06	0	0.00	21.00	24	5,185	0.46%
2022/08/15	15	21.45	16	21.36	21.40	-1	5,704	-0.02%
2022/08/11	54	21.16	60	21.70	21.10	-6	5,705	-0.11%
2022/08/10	0	0.00	1	22.45	22.25	-1	5,615	-0.02%
2022/08/09	1	21.70	1	21.80	21.70	0	5,630	0.00%
2022/08/08	1	21.20	1	21.50	21.45	0	5,819	0.00%
2022/08/05	2	21.05	1	21.00	21.15	1	5,949	0.02%
2022/08/04	41	20.53	81	20.29	20.65	-40	6,032	-0.66%
2022/08/03	2	20.85	1	21.15	20.70	1	6,153	0.02%
2022/08/02	3	21.05	3	20.93	20.95	0	6,499	0.00%
2022/08/01	4	20.95	9	21.28	21.45	-5	6,823	-0.07%
2022/07/29	2	21.43	0	0.00	21.20	2	6,887	0.03%
2022/07/28	4	21.01	1	20.95	21.00	3	6,925	0.04%
2022/07/27	1	20.85	7	21.00	21.00	-6	7,057	-0.09%
2022/07/26	13	20.56	1	20.85	20.55	12	7,094	0.17%
2022/07/25	40	20.91	0	0.00	20.85	40	7,224	0.55%
2022/07/22	3	21.17	4	21.33	21.30	-1	7,252	-0.01%
2022/07/21	57	21.31	8	21.33	21.45	49	7,275	0.67%
2022/07/20	15	20.89	7	20.90	20.55	8	7,172	0.11%
2022/07/19	7	20.84	4	20.91	20.75	3	7,213	0.04%
2022/07/18	1	20.05	5	20.26	20.30	-4	7,394	-0.05%
2022/07/15	3	20.05	1	20.25	19.85	2	7,874	0.03%
2022/07/14	3	19.93	18	20.00	20.30	-15	8,433	-0.18%
2022/07/13	4	19.98	7	20.15	19.90	-3	8,516	-0.04%
2022/07/12	6	19.69	0	0.00	19.50	6	8,568	0.07%
2022/07/11	5	20.69	4	20.76	20.75	1	8,775	0.01%
2022/07/08	0	0.00	3	20.37	20.25	-3	8,746	-0.03%
2022/07/07	2	19.38	1	19.45	19.60	1	8,715	0.01%
2022/07/06	4	19.69	4	19.64	19.25	0	8,701	0.00%
2022/07/01	6	19.42	2	19.20	18.35	4	8,597	0.05%
2022/06/30	1	20.30	1	20.45	20.35	0	8,528	0.00%
2022/06/29	47	21.41	110	21.38	21.15	-63	8,509	-0.74%	大賣/
2022/06/28	1	21.90	1	22.15	22.05	0	8,488	0.00%
2022/06/27	6	22.17	5	22.34	22.65	1	8,445	0.01%
2022/06/24	111	21.60	1	20.85	21.10	110	8,368	1.31%	大買/鉅額交易
2022/06/23	1	20.45	93	20.51	20.45	-92	8,331	-1.10%
2022/06/22	1	21.20	56	21.99	21.15	-55	8,286	-0.66%
2022/06/21	15	22.40	6	22.49	22.60	9	8,228	0.11%
2022/06/20	11	22.80	0	0.00	21.85	11	8,209	0.13%
2022/06/16	16	25.00	20	25.60	24.70	-4	8,116	-0.05%
2022/06/15	23	25.87	170	26.06	25.80	-147	8,090	-1.82%	大賣/鉅額交易
2022/06/14	21	25.65	1	26.15	26.20	20	8,101	0.25%
2022/06/13	3	26.33	1	26.20	26.20	2	8,125	0.02%
2022/06/10	24	26.77	21	26.80	27.10	3	8,179	0.04%
2022/06/09	1	27.60	0	0.00	27.25	1	8,272	0.01%
2022/06/08	75	28.25	3	28.48	28.20	72	8,387	0.86%
2022/06/07	1	28.10	0	0.00	27.95	1	8,951	0.01%
2022/06/06	18	28.57	2	28.60	27.85	16	9,080	0.18%
2022/06/02	2	28.18	1	28.40	28.10	1	8,915	0.01%
2022/06/01	11	28.16	18	27.84	27.80	-7	8,917	-0.08%
2022/05/31	2	27.93	0	0.00	27.60	2	8,966	0.02%
2022/05/30	0	0.00	4	27.95	27.85	-4	8,944	-0.04%
2022/05/27	1	27.90	0	0.00	27.95	1	8,946	0.01%
2022/05/26	3	28.10	12	28.13	27.55	-9	8,873	-0.10%
2022/05/25	10	28.10	3	28.95	28.10	7	8,844	0.08%
2022/05/24	17	29.20	17	28.72	27.95	0	8,682	0.00%
2022/05/23	7	28.48	22	28.86	29.20	-15	8,198	-0.18%
2022/05/20	3	26.97	1	27.15	26.55	2	7,780	0.03%
2022/05/19	3	26.35	4	26.50	26.50	-1	8,350	-0.01%
2022/05/18	3	27.37	0	0.00	27.10	3	8,610	0.03%
2022/05/17	2	28.00	2	27.30	27.00	0	8,591	0.00%
2022/05/16	103	27.12	1	27.85	27.85	102	8,537	1.19%	大買/鉅額交易
2022/05/13	4	27.76	2	27.98	27.90	2	8,370	0.02%
2022/05/12	0	0.00	16	28.01	26.40	-16	8,236	-0.19%
2022/05/11	5	27.20	15	27.25	27.60	-10	8,146	-0.12%
2022/05/10	12	28.26	6.8	28.57	28.30	5.2	8,051	0.07%
2022/05/09	6	28.23	22	27.99	27.50	-16	7,716	-0.21%
2022/05/06	0	0.00	3	27.15	27.25	-3	7,472	-0.04%
2022/05/05	1	26.90	3	27.00	26.85	-2	7,419	-0.03%
2022/05/04	12	26.96	23	26.99	26.65	-11	7,360	-0.15%
2022/05/03	1	26.30	0	0.00	26.25	1	7,223	0.01%
2022/04/29	1	26.40	9	26.88	26.60	-8	7,176	-0.11%
2022/04/28	3	25.70	1	25.95	25.40	2	7,045	0.03%
2022/04/27	4	25.50	4	25.59	25.70	0	7,001	0.00%
2022/04/26	5	25.51	0	0.00	25.25	5	6,929	0.07%
2022/04/25	25	26.19	1	26.70	26.15	24	6,858	0.35%
2022/04/22	31	27.90	21.2	27.69	27.90	9.8	6,767	0.14%
2022/04/21	1	27.60	9	27.97	27.50	-8	6,514	-0.12%
2022/04/20	6	27.81	29	27.99	27.25	-23	6,020	-0.38%
2022/04/19	1	26.50	23	26.50	26.00	-22	5,455	-0.40%
2022/04/18	20	25.70	100	26.00	26.00	-80	5,365	-1.49%
2022/04/15	9	26.74	14	27.14	26.65	-5	5,301	-0.09%
2022/04/14	5	25.56	4	25.41	25.35	1	5,080	0.02%
2022/04/12	42	24.69	56	24.71	24.65	-14	5,074	-0.28%
2022/04/11	0	0.00	1	25.15	25.00	-1	5,079	-0.02%
2022/04/08	1	25.25	0	0.00	25.20	1	5,085	0.02%
2022/04/07	11	24.70	0	0.00	24.70	11	5,089	0.22%
2022/04/01	3	25.32	14	25.23	25.45	-11	5,125	-0.21%
2022/03/31	0	0.00	30	25.00	25.00	-30	5,132	-0.58%
2022/03/30	1	25.40	0	0.00	25.30	1	5,144	0.02%
2022/03/28	2	25.48	2	25.43	25.45	0	5,186	0.00%
2022/03/25	3	25.12	0	0.00	25.10	3	5,252	0.06%
2022/03/24	50	25.65	10	25.60	25.60	40	5,269	0.76%
2022/03/23	1	25.80	1	25.95	25.75	0	5,429	0.00%
2022/03/22	1	25.80	0	0.00	25.70	1	5,475	0.02%
2022/03/21	0	0.00	1	26.00	26.00	-1	5,524	-0.02%
2022/03/16	1	27.00	5	26.30	25.75	-4	5,666	-0.07%
2022/03/15	17	26.63	3	27.22	26.40	14	5,739	0.24%
2022/03/14	13	27.97	14	27.79	27.40	-1	6,009	-0.02%
2022/03/11	11	27.71	8	27.88	27.75	3	6,107	0.05%
2022/03/10	48	27.95	88	27.68	27.45	-40	6,342	-0.63%
2022/03/09	15	26.33	6	26.78	26.85	9	6,248	0.14%
2022/03/08	70	24.64	195	25.02	24.45	-125	6,561	-1.91%	大賣/鉅額交易
2022/03/07	5	26.80	13.1	26.51	26.15	-8.1	6,698	-0.12%
2022/03/04	6.1	27.06	3	27.18	26.80	3.1	6,676	0.05%
2022/03/03	4	26.90	2	27.25	26.90	2	6,587	0.03%
2022/03/02	67	26.81	3	27.40	26.65	64	6,562	0.98%
2022/03/01	1	26.80	1	26.75	26.75	0	6,521	0.00%
2022/02/25	1	26.45	1	27.20	26.45	0	6,516	0.00%
2022/02/24	12	26.89	11	27.05	25.95	1	6,378	0.02%
2022/02/23	58	26.86	2	27.48	26.80	56	6,187	0.91%
2022/02/22	113	26.35	8.1	26.31	25.55	105	5,976	1.76%	大買/鉅額交易
2022/02/21	24.1	28.34	59	27.76	27.10	-35	5,867	-0.60%
2022/02/18	181	26.73	47	27.01	27.40	134	5,266	2.54%	大買/鉅額交易
2022/02/17	51	25.05	1	25.15	24.95	50	5,037	0.99%
2022/02/16	0	0.00	0	25.00	24.95	0	5,052	0.00%
2022/02/15	1	24.70	0	0.00	24.60	1	5,092	0.02%
2022/02/14	1	24.60	2	24.63	24.15	-1	5,127	-0.02%
2022/02/11	1	24.70	0	0.00	24.65	1	5,155	0.02%
2022/02/10	4	24.91	4	25.31	24.70	0	5,257	0.00%
2022/02/09	0	0.00	10	24.50	24.75	-10	5,303	-0.19%
2022/02/07	1	24.10	1	22.60	24.25	0	5,404	0.00%
2022/01/25	2	22.20	0	0.00	22.00	2	5,778	0.03%
2022/01/24	0	0.00	8	22.40	22.70	-8	5,852	-0.14%
2022/01/20	2	23.95	0	0.00	23.90	2	6,069	0.03%
2022/01/19	2	23.80	2	23.80	23.90	0	6,149	0.00%
2022/01/17	1	24.00	0	0.00	24.30	1	6,337	0.02%
2022/01/14	2	24.23	10.1	23.95	24.10	-8.1	6,426	-0.13%
2022/01/12	0	0.00	2	24.55	24.45	-2	6,557	-0.03%
2022/01/11	0	0.00	10	25.10	25.00	-10	6,619	-0.15%
2022/01/06	0	0.00	10	26.50	25.95	-10	6,900	-0.14%
2022/01/05	11	26.18	0	0.00	26.00	11	6,984	0.16%
2022/01/03	10	25.95	0	0.00	26.00	10	7,288	0.14%
2021/12/30	4	26.53	0	0.00	26.50	4	7,486	0.05%
2021/12/29	5	26.60	0	0.00	26.60	5	7,571	0.07%
2021/12/28	10	27.03	8	26.71	26.55	2	7,705	0.03%
2021/12/27	1	26.55	10	26.55	26.55	-9	7,914	-0.11%
2021/12/24	2	26.85	0	0.00	26.85	2	8,147	0.02%
2021/12/23	2	27.10	0	0.00	27.05	2	8,444	0.02%
2021/12/22	1	27.50	0	0.00	27.20	1	8,728	0.01%
2021/12/21	13	27.51	15	27.75	27.70	-2	8,795	-0.02%
2021/12/20	6	27.20	1	27.45	27.20	5	8,831	0.06%
2021/12/17	9	27.71	23	27.51	27.30	-14	9,031	-0.16%
2021/12/16	8	27.04	0	0.00	27.00	8	9,003	0.09%
2021/12/15	7	27.26	2	27.53	27.45	5	9,032	0.06%
2021/12/14	1	26.40	15	27.05	26.40	-14	9,131	-0.15%
2021/12/13	5	28.05	12	27.61	27.55	-7	9,190	-0.08%
2021/12/10	6	27.80	0	0.00	27.70	6	9,365	0.06%
2021/12/09	7	28.34	11	28.30	28.55	-4	9,744	-0.04%
2021/12/08	12	29.44	8	28.86	28.70	4	10,493	0.04%
2021/12/07	16	28.45	14	28.16	28.60	2	10,467	0.02%
2021/12/06	24	28.62	31	28.44	28.05	-7	10,500	-0.07%
2021/12/03	100	27.51	51.1	27.59	27.85	48.9	10,798	0.45%
2021/12/02	5	27.70	53	27.26	27.70	-48	11,084	-0.43%
2021/12/01	25.8	25.86	15	25.48	25.20	10.8	10,766	0.10%
2021/11/30	4	25.23	18	25.18	25.15	-14	10,804	-0.13%
2021/11/29	4.2	24.01	4	24.34	23.95	0.2	11,090	0.00%
2021/11/26	7	24.13	0	0.00	24.00	7	11,341	0.06%
2021/11/25	3	25.10	2	25.25	25.10	1	11,937	0.01%
2021/11/24	0	0.00	6	24.92	25.10	-6	12,170	-0.05%
2021/11/23	1	24.70	3	24.98	24.60	-2	12,260	-0.02%
2021/11/22	1	24.60	0	0.00	24.55	1	12,503	0.01%
2021/11/19	6	24.22	26	24.16	24.10	-20	12,922	-0.15%
2021/11/18	3	24.62	1	24.55	24.65	2	14,116	0.01%
2021/11/17	10	24.53	0.2	24.50	24.40	9.8	14,350	0.07%
2021/11/16	3.2	25.37	12	25.15	25.20	-8.9	14,757	-0.06%
2021/11/15	1	24.50	1	24.45	24.55	0	15,150	0.00%
2021/11/12	1	24.10	10	24.55	24.55	-9	15,423	-0.06%
2021/11/11	9	24.92	12	25.36	24.15	-3	15,475	-0.02%
2021/11/10	2	25.13	0	0.00	25.00	2	15,496	0.01%
2021/11/09	12.1	25.28	1	25.25	25.25	11.1	15,539	0.07%
2021/11/08	1	25.55	2	25.23	25.60	-1	15,507	-0.01%
2021/11/05	4	24.76	1	24.90	24.70	3	15,570	0.02%
2021/11/04	6.1	25.25	2	25.33	24.95	4.1	15,748	0.03%
2021/11/03	40	25.14	25	25.01	25.00	15	16,000	0.09%
2021/11/02	21	24.33	18.2	24.27	24.10	2.8	16,119	0.02%
2021/11/01	3.4	23.87	0.3	23.85	23.85	3.1	16,160	0.02%
2021/10/29	1.2	23.52	15.5	23.80	24.00	-14.3	16,394	-0.09%
2021/10/28	2	23.55	0	0.00	23.15	2	16,348	0.01%
2021/10/27	12.8	23.25	1	23.35	23.10	11.8	16,437	0.07%
2021/10/26	9	24.28	0	0.00	24.15	9	16,674	0.05%
2021/10/25	0	0.00	1	24.60	24.55	-1	17,640	-0.01%
2021/10/22	5	24.17	6	24.08	23.90	-1	18,384	-0.01%
2021/10/21	1	25.15	0	0.00	25.10	1	18,581	0.01%
2021/10/20	3	25.42	3	26.15	25.05	0	18,885	0.00%
2021/10/19	4	25.75	1	25.90	25.30	3	19,323	0.02%
2021/10/18	15	25.52	11	25.53	25.60	4	19,533	0.02%
2021/10/15	3.5	26.86	21	26.87	26.60	-17.5	19,614	-0.09%
2021/10/14	6	26.66	2	27.25	26.95	4	19,720	0.02%
2021/10/13	3	27.58	2	27.63	26.90	1	19,826	0.01%
2021/10/12	38	27.58	30	27.08	27.15	8	20,621	0.04%
2021/10/08	14	28.94	29	29.24	29.05	-15	21,043	-0.07%
2021/10/07	3	28.97	6	28.93	28.75	-3	21,240	-0.01%
2021/10/06	23	27.21	1	26.95	26.85	22	21,310	0.10%
2021/10/05	21.2	27.18	25	27.89	28.05	-3.9	21,796	-0.02%
2021/10/04	19	28.08	13	27.52	27.40	6	22,851	0.03%
2021/10/01	35	29.84	0	0.00	29.45	35	23,762	0.15%
2021/09/30	22	31.65	21	32.53	32.30	1	23,665	0.00%
2021/09/29	14	31.13	4	31.81	30.70	10	23,390	0.04%
2021/09/28	9	30.82	4	30.71	30.90	5	23,142	0.02%
2021/09/27	2	31.93	6	32.13	32.15	-4	23,091	-0.02%
2021/09/24	2	31.95	4.2	32.13	31.80	-2.2	23,066	-0.01%
2021/09/23	2.2	31.78	3	31.68	31.25	-0.9	22,904	0.00%
2021/09/22	7	31.04	0	0.00	30.80	7	22,879	0.03%
2021/09/17	4	32.00	3	32.37	31.90	1	22,903	0.00%
2021/09/16	13	32.02	0	0.00	31.55	13	22,926	0.06%
2021/09/15	2	32.93	0	0.00	32.90	2	23,064	0.01%
2021/09/14	24.1	34.09	20	33.74	33.25	4.1	22,983	0.02%
2021/09/13	19	34.59	32	35.15	34.00	-13	22,752	-0.06%
2021/09/10	14	33.05	16	33.43	32.90	-2	21,908	-0.01%
2021/09/09	22	32.89	2	32.73	33.20	20	21,731	0.09%
2021/09/08	24	32.67	33	32.92	33.50	-9	23,027	-0.04%
2021/09/07	12	32.72	57	32.90	33.00	-45	23,003	-0.20%
2021/09/06	23	31.42	6.2	31.54	30.45	16.9	23,214	0.07%
2021/09/03	16.2	32.34	10	32.65	32.50	6.2	24,103	0.03%
2021/09/02	15	32.50	15.5	32.43	32.35	-0.5	24,588	0.00%
2021/09/01	14	32.25	10	32.01	32.15	4	25,642	0.02%
2021/08/31	13	33.49	21	33.65	33.70	-8	25,473	-0.03%
2021/08/30	12.2	32.43	8	33.14	32.25	4.2	24,929	0.02%
2021/08/27	16	32.00	5.4	32.15	31.60	10.6	24,753	0.04%
2021/08/26	11.2	33.76	12	33.40	32.90	-0.9	24,819	0.00%
2021/08/25	26	32.64	12	32.88	33.00	14	24,933	0.06%
2021/08/24	47.2	34.45	49.1	34.44	33.05	-1.9	24,684	-0.01%
2021/08/23	0	0.00	29.3	32.99	33.05	-29.3	23,856	-0.12%
2021/08/20	10	28.80	31	29.72	30.05	-21	23,897	-0.09%
2021/08/19	36	28.61	28.3	28.55	27.35	7.8	23,541	0.03%
2021/08/18	16.3	26.78	14	26.61	27.85	2.3	23,196	0.01%
2021/08/17	3.2	26.55	1.2	26.87	25.35	2	23,060	0.01%
2021/08/16	2.2	27.69	2	26.90	26.50	0.2	23,221	0.00%
2021/08/13	4	29.09	8.2	29.20	28.50	-4.2	23,251	-0.02%
2021/08/12	5.2	29.14	7	29.25	29.20	-1.8	23,335	-0.01%
2021/08/11	8	28.51	6.2	29.36	28.90	1.8	23,456	0.01%
2021/08/10	15	30.71	12	30.44	29.85	3	23,446	0.01%
2021/08/09	16	30.82	37	31.04	30.15	-21	23,309	-0.09%
2021/08/06	13	30.79	17	30.29	29.45	-4	23,042	-0.02%
2021/08/05	6	29.30	65	29.21	28.95	-59	22,776	-0.26%
2021/08/04	24.3	29.10	7	28.95	28.90	17.3	22,761	0.08%
2021/08/03	8	30.46	2	30.43	30.05	6	23,116	0.03%
2021/08/02	11.2	30.90	7	30.60	30.50	4.2	23,529	0.02%
2021/07/30	83	31.66	11	31.04	31.00	72	23,436	0.31%
2021/07/29	41.2	31.87	28	32.60	32.45	13.2	23,153	0.06%
2021/07/28	73	30.60	75.8	30.49	31.35	-2.8	22,183	-0.01%
2021/07/27	11.2	29.64	5	30.02	28.50	6.2	21,414	0.03%
2021/07/26	9	30.74	6	30.83	30.25	3	21,253	0.01%
2021/07/23	30	31.25	55	31.25	31.90	-25	20,960	-0.12%
2021/07/22	11.4	28.96	25	28.92	29.00	-13.7	20,555	-0.07%
2021/07/21	44.2	31.95	10	31.62	29.80	34.2	20,412	0.17%
2021/07/20	14	31.88	6	32.86	32.05	8	20,319	0.04%
2021/07/19	9.2	34.57	16	34.97	33.80	-6.9	20,362	-0.03%
2021/07/16	68.2	36.08	23	36.34	34.80	45.2	20,887	0.22%
2021/07/15	8	34.98	31	35.06	35.25	-23	20,726	-0.11%
2021/07/14	50.2	32.49	26	33.27	32.05	24.2	21,201	0.11%
2021/07/13	43.1	36.54	89	38.79	35.60	-45.9	21,217	-0.22%
2021/07/12	58	41.02	42	40.05	39.55	16	21,293	0.08%
2021/07/09	76.1	41.94	150.4	41.53	40.00	-74.3	20,811	-0.36%	大賣/
2021/07/08	62.1	40.09	181	40.08	41.35	-118.9	19,922	-0.60%	大賣/鉅額交易
2021/07/07	30	38.55	22	35.18	37.60	8	19,305	0.04%
2021/07/06	3	32.95	10	34.10	35.05	-7	19,262	-0.04%
2021/07/05	2	31.90	1	33.30	33.30	1	19,297	0.01%
2021/07/02	6	36.00	4	35.25	35.40	2	19,326	0.01%
2021/07/01	92	37.99	19.1	37.04	37.85	73	19,436	0.38%
2021/06/30	0	0.00	104	35.98	36.40	-104	19,444	-0.53%	大賣/鉅額交易
2021/06/29	26	36.58	5	35.07	35.00	21	19,439	0.11%
2021/06/28	32	35.74	8	36.30	36.30	24	19,411	0.12%
2021/06/25	11	32.85	26	32.91	33.00	-15	19,369	-0.08%
2021/06/24	44	35.22	17	36.68	34.55	27	19,282	0.14%
2021/06/23	14	37.16	20	37.18	37.15	-6	19,153	-0.03%
2021/06/22	28	41.22	14	41.18	41.25	14	19,160	0.07%
2021/06/21	11	37.50	1	37.50	37.50	10	19,106	0.05%
2021/06/18	7	32.82	5	33.14	34.10	2	19,389	0.01%
2021/06/17	81.1	30.41	51	30.66	31.00	30.1	19,871	0.15%
2021/06/16	55	28.03	158	28.10	28.20	-103	19,013	-0.54%	大賣/鉅額交易
2021/06/15	10	24.52	33.2	25.65	25.65	-23.2	18,641	-0.12%
2021/06/11	140	22.09	138	23.34	23.35	2	17,675	0.01%	大買/大賣/
2021/06/09	55	21.76	89	22.13	22.35	-34	16,546	-0.21%
2021/06/08	0	0.00	110	20.35	20.35	-110	15,158	-0.73%	大賣/鉅額交易
2021/06/07	2	18.08	0	0.00	18.50	2	15,091	0.01%
2021/06/04	52	19.40	0	0.00	19.05	52	15,005	0.35%
2021/06/03	103	20.15	26	20.44	19.95	77	14,947	0.52%	大買/
2021/06/02	77	20.14	165	20.18	20.30	-88	14,969	-0.59%	大賣/
2021/06/01	3	18.77	17	19.08	19.70	-14	14,676	-0.10%
2021/05/31	33.2	19.08	54	18.85	18.45	-20.8	14,507	-0.14%
2021/05/28	8	17.36	23	18.30	18.85	-15	14,133	-0.11%
2021/05/27	7	17.33	6	17.40	17.15	1	13,891	0.01%
2021/05/26	15	16.85	32	17.29	17.10	-17	13,821	-0.12%
2021/05/25	44	16.99	22	16.45	16.95	22	13,716	0.16%
2021/05/24	35	18.08	32	17.55	17.15	3	13,648	0.02%
2021/05/21	21	16.98	8	16.65	16.95	13	13,423	0.10%
2021/05/20	15	16.56	6	16.48	15.80	9	13,378	0.07%
2021/05/19	14	16.87	9	16.87	16.95	5	13,339	0.04%
2021/05/18	2	15.05	17	15.59	15.95	-15	13,434	-0.11%
2021/05/17	0	0.00	3.5	14.53	14.50	-3.5	13,322	-0.03%
2021/05/14	21	16.10	13	16.28	16.10	8	13,232	0.06%
2021/05/13	82.5	17.87	18.5	17.96	17.85	64	13,086	0.49%
2021/05/12	80	20.14	29	19.95	19.80	51	12,976	0.39%
2021/05/11	87	23.51	111.2	23.27	21.95	-24.2	12,889	-0.19%	大賣/
2021/05/10	51.2	22.34	62	22.97	23.25	-10.8	12,250	-0.09%
2021/05/07	0	0.00	20	20.01	21.15	-20	11,763	-0.17%
2021/05/06	13	19.90	0	0.00	19.25	13	11,713	0.11%
2021/05/05	12	19.87	5	19.74	19.50	7	11,686	0.06%
2021/05/04	138.2	19.10	0	0.00	19.10	138.2	11,642	1.19%	大買/鉅額交易
2021/05/03	5	21.99	5	21.67	21.20	0	11,680	0.00%
2021/04/29	15	20.55	2	20.15	20.80	13	11,594	0.11%
2021/04/28	3	19.85	10	20.05	20.10	-7	11,590	-0.06%
2021/04/27	43.3	21.65	2	21.75	21.60	41.3	11,524	0.36%
2021/04/26	10	21.60	19	21.25	22.00	-9	11,446	-0.08%
2021/04/23	38	20.08	36.2	20.08	20.00	1.9	11,367	0.02%
2021/04/22	146	22.61	222	22.77	21.65	-76	11,256	-0.68%	大買/大賣/
2021/04/21	33	20.54	29	20.82	20.90	4	10,628	0.04%
2021/04/20	38.2	18.53	55.4	18.60	19.00	-17.2	9,946	-0.17%
2021/04/19	14	16.73	1.1	17.26	17.30	12.9	9,070	0.14%
2021/04/16	34	15.06	39	15.34	15.75	-5	8,838	-0.06%
2021/04/15	44	14.51	0	0.00	14.50	44	8,600	0.51%
2021/04/14	182	14.69	1	15.00	14.70	181	8,690	2.08%	大買/鉅額交易
2021/04/13	36	14.77	430	14.82	14.40	-394	8,508	-4.63%	大賣/鉅額交易
2021/04/12	5	13.80	12	13.99	13.90	-7	8,109	-0.09%
2021/04/09	1	13.60	0	0.00	13.55	1	8,374	0.01%
2021/04/08	20	14.06	5	14.15	14.00	15	8,624	0.17%
2021/04/07	8	14.36	2	14.40	14.15	6	8,794	0.07%
2021/04/06	6	13.91	2	14.00	13.85	4	9,491	0.04%
2021/04/01	17	13.71	5	13.63	13.65	12	9,616	0.12%
2021/03/31	0	0.00	15	13.80	13.65	-15	9,882	-0.15%
2021/03/30	120	13.55	11	13.42	13.35	109	9,883	1.10%	大買/鉅額交易
2021/03/29	30	13.80	2	14.00	13.70	28	9,934	0.28%
2021/03/26	11	13.83	2	13.73	13.75	9	10,262	0.09%
2021/03/25	11	13.36	0	0.00	13.10	11	10,504	0.10%
2021/03/24	23	13.88	1	13.55	13.55	22	10,669	0.21%
2021/03/23	176	14.42	36.2	14.37	14.20	139.8	10,514	1.33%	大買/鉅額交易
2021/03/22	114	15.13	30	15.33	15.75	84	10,228	0.82%	大買/
2021/03/19	12	14.58	5	14.48	14.65	7	9,699	0.07%
2021/03/18	142	13.50	23	13.67	13.50	119	9,048	1.32%	大買/鉅額交易
2021/03/17	1	12.85	2	12.70	12.70	-1	8,743	-0.01%
2021/03/16	0	0.00	1	13.40	13.00	-1	8,728	-0.01%
2021/03/15	2	12.25	16	12.04	12.75	-14	8,641	-0.16%
2021/03/11	11	11.54	0	0.00	11.45	11	8,519	0.13%
2021/03/09	1	11.45	61.5	11.57	11.70	-60.5	8,488	-0.71%
2021/03/08	3	11.73	5	12.05	11.60	-2	8,463	-0.02%
2021/03/05	5	11.55	11	11.71	11.60	-6	8,269	-0.07%
2021/03/04	5	11.35	1	11.45	11.40	4	8,234	0.05%
2021/03/03	1	11.20	0	0.00	11.25	1	8,278	0.01%
2021/03/02	5	11.25	1	11.30	11.15	4	8,344	0.05%
2021/02/26	1	11.80	4	11.90	11.80	-3	8,292	-0.04%
2021/02/25	2	11.68	1	11.90	11.65	1	8,257	0.01%
2021/02/24	21	11.71	21	11.76	11.65	0	8,230	0.00%
2021/02/23	2	11.53	0	0.00	11.60	2	8,123	0.02%
2021/02/22	0	0.00	3	11.67	11.65	-3	8,071	-0.04%
2021/02/19	1	11.30	0	0.00	11.45	1	7,984	0.01%
2021/02/18	0	0.00	7	11.81	11.90	-7	7,847	-0.09%
2021/02/17	1	10.40	5	10.74	10.85	-4	7,553	-0.05%
2021/02/04	1	10.45	0	0.00	10.30	1	7,533	0.01%
2021/02/03	5	10.44	2	10.63	10.30	3	7,537	0.04%
2021/02/02	2	10.33	3	10.90	10.60	-1	7,534	-0.01%
2021/02/01	0	0.00	0.1	10.35	10.25	-0.1	7,485	0.00%
2021/01/28	3	10.45	3	10.85	10.45	0	7,443	0.00%
2021/01/26	5	10.51	0	0.00	10.45	5	7,487	0.07%
2021/01/25	3	10.92	57	10.79	10.80	-54	7,463	-0.72%
2021/01/22	2	10.35	0	0.00	10.35	2	7,344	0.03%
2021/01/21	9	10.43	17	10.26	10.15	-8	7,313	-0.11%
2021/01/19	4	10.64	1	10.50	10.55	3	7,286	0.04%
2021/01/18	2.2	10.43	1	10.50	10.80	1.2	7,347	0.02%
2021/01/15	3	11.15	2	11.48	10.95	1	7,293	0.01%
2021/01/14	2	11.80	70	11.69	11.90	-68	7,184	-0.95%
2021/01/13	1	11.50	10	11.60	11.25	-9	7,071	-0.13%
2021/01/12	3	11.90	82	11.57	11.35	-79	7,020	-1.13%
2021/01/11	0	0.00	80	12.19	12.15	-80	6,897	-1.16%
2021/01/08	8	11.95	8	11.73	11.75	0	6,696	0.00%
2021/01/07	5	11.25	12	11.79	11.55	-7	6,585	-0.11%
2021/01/06	6	12.68	1	13.20	12.10	5	6,394	0.08%
2021/01/05	13.5	13.11	5	13.12	12.75	8.5	6,268	0.14%
2021/01/04	13	13.48	31	13.53	13.35	-18	6,143	-0.29%
2020/12/31	11	13.05	455	13.10	13.00	-444	5,767	-7.70%	大賣/鉅額交易
2020/12/30	29	12.58	17	12.59	12.85	12	5,449	0.22%
2020/12/29	47	12.96	62	13.13	13.30	-15	5,219	-0.29%
2020/12/28	444	11.65	38	12.29	12.30	406	4,386	9.26%	大買/鉅額交易
2020/12/25	10	11.20	14	10.94	11.20	-4	4,162	-0.10%
2020/12/24	0	0.00	2	10.10	10.20	-2	3,836	-0.05%
2020/12/23	2	10.08	3	9.70	10.00	-1	3,806	-0.03%
2020/12/22	7	10.64	2	10.60	9.90	5	3,715	0.13%
2020/12/21	7	10.43	10	10.55	10.55	-3	3,294	-0.09%
2020/12/18	55	9.50	52	9.50	9.61	3	2,919	0.10%
2020/12/15	2	9.19	0	0.00	8.91	2	2,547	0.08%
2020/12/03	0	0.00	1	8.41	8.41	-1	2,000	-0.05%
2020/11/30	0	0.00	10	8.58	8.50	-10	2,157	-0.46%
2020/11/27	1	8.55	1	8.40	8.34	0	2,114	0.00%
2020/11/23	0	0.00	3	8.03	8.08	-3	2,306	-0.13%
2020/11/17	0	0.00	2	7.96	7.94	-2	2,573	-0.08%
2020/11/16	3	7.92	0	0.00	7.92	3	2,588	0.12%
2020/11/13	0	0.00	4	7.91	7.96	-4	2,611	-0.15%
2020/11/10	1	8.11	2	8.11	8.08	-1	2,825	-0.04%
2020/11/09	0	0.00	1	8.24	8.07	-1	2,804	-0.04%
2020/11/04	1	8.09	0	0.00	8.10	1	2,823	0.04%
2020/11/03	6	8.18	3	8.24	8.19	3	2,788	0.11%
2020/10/29	1	8.02	0	0.00	8.04	1	2,677	0.04%
2020/10/28	2	8.12	0	0.00	8.04	2	2,659	0.08%
2020/10/26	0	0.00	86	8.16	8.14	-86	2,550	-3.37%
2020/10/23	5	7.75	0	0.00	7.74	5	2,416	0.21%
2020/10/20	0	0.00	24	7.69	7.74	-24	2,404	-1.00%
2020/10/15	15	7.78	16	7.70	7.70	-1	2,385	-0.04%
2020/10/08	0	0.00	1	8.01	7.95	-1	2,332	-0.04%
2020/09/29	5	7.80	0	0.00	7.73	5	2,240	0.22%
2020/09/28	1	7.95	10	8.00	7.89	-9	2,235	-0.40%
2020/09/25	0	0.00	30	7.60	7.66	-30	2,173	-1.38%
2020/09/24	0	0.00	1	7.55	7.40	-1	2,142	-0.05%
2020/09/23	10	7.60	0	0.00	7.63	10	2,133	0.47%
2020/09/22	5	7.80	0	0.00	7.80	5	2,116	0.24%
2020/09/21	1	7.95	4	7.96	7.94	-3	2,109	-0.14%
2020/09/17	3	7.95	0	0.00	7.91	3	2,134	0.14%
2020/09/11	0	0.00	3	8.04	8.01	-3	2,156	-0.14%
2020/09/10	0	0.00	20	8.38	8.15	-20	2,104	-0.95%
2020/09/09	2	8.39	3	8.48	8.43	-1	2,059	-0.05%
2020/09/08	1	8.38	32	8.49	8.37	-31	2,006	-1.54%
2020/09/07	6	8.48	53	8.46	8.55	-47	1,935	-2.43%
2020/09/02	0	0.00	16.1	8.08	8.12	-16.1	1,684	-0.96%
2020/09/01	0	0.00	5	8.45	8.18	-5	1,653	-0.30%
2020/08/31	15	8.53	2	8.27	8.40	13	1,582	0.82%
2020/08/28	1	7.80	5	8.10	8.11	-4	1,419	-0.28%
2020/08/26	4	7.79	1	8.09	8.06	3	1,234	0.24%
2020/08/25	2	7.48	0	0.00	7.45	2	1,002	0.20%
2020/08/24	10	7.21	0	7.20	7.19	10	947	1.06%
2020/08/17	3	7.81	0.6	7.82	7.82	2.4	806	0.30%
2020/08/14	1	7.02	5	6.98	7.15	-4	671	-0.60%
2020/08/13	5	6.96	1	6.96	6.97	4	609	0.66%
2020/07/29	0	0.00	20	6.25	6.32	-20	535	-3.74%
2020/07/28	0	0.00	20	6.25	6.11	-20	531	-3.76%
2020/07/23	40	6.60	0	0.00	6.52	40	524	7.63%
2020/07/09	0	0.00	3	6.86	6.82	-3	496	-0.60%
2020/07/08	0	0.00	1	6.84	6.86	-1	494	-0.20%
2020/07/03	0	0.00	11	6.82	6.81	-11	496	-2.22%
2020/06/24	5	7.26	0	0.00	7.15	5	456	1.10%
2020/06/18	10	6.63	0	0.00	6.64	10	378	2.64%
2020/06/08	20	6.68	0	0.00	6.64	20	413	4.84%
2020/06/05	26	6.45	0	0.00	6.57	26	401	6.48%
2020/06/04	5	6.30	0	0.00	6.33	5	394	1.27%
2020/06/01	0.1	6.24	0	0.00	6.24	0.1	392	0.02%
2020/05/28	20	6.24	0	0.00	6.24	20	392	5.10%
2020/05/27	2	6.23	0	0.00	6.24	2	393	0.51%
2020/03/16	0	0.00	0.2	5.79	5.74	-0.2	234	-0.09%
2020/03/10	0	0.00	1	6.19	6.23	-1	208	-0.48%
2020/02/03	0	0.00	66	6.25	6.24	-66	171	-38.47%
2020/01/31	4	6.34	0	0.00	6.41	4	169	2.37%
2020/01/30	0	0.00	1	6.60	6.47	-1	160	-0.62%
2019/11/12	5	7.27	0	0.00	7.28	5	201	2.48%
2019/08/15	0.1	7.53	0	0.00	7.54	0.1	635	0.01%
2019/07/19	0	0.00	1	8.08	8.07	-1	752	-0.13%
2019/07/18	3	8.41	0	0.00	8.24	3	717	0.42%
2019/06/25	0.2	7.48	0	0.00	7.53	0.2	531	0.04%
2019/05/28	1	7.84	0	0.00	7.80	1	698	0.14%
2019/04/24	0	0.00	1	8.08	8.08	-1	548	-0.18%
2019/04/23	0	0.00	4	8.16	8.12	-4	551	-0.73%
2019/04/19	0	0.00	1	8.16	8.06	-1	545	-0.18%
2019/04/17	0	0.00	1	8.10	8.03	-1	546	-0.18%
2019/04/16	0	0.00	1	8.05	8.08	-1	546	-0.18%
2019/04/15	0	0.00	2	8.08	8.10	-2	546	-0.37%
2019/03/20	9	8.06	0	0.00	8.02	9	1,084	0.83%
2019/03/18	0	0.00	20	8.05	8.05	-20	1,265	-1.58%
2019/02/27	0	0.00	10	8.01	8.00	-10	1,776	-0.56%
2019/02/22	0	0.00	4	7.73	7.75	-4	1,895	-0.21%
2019/02/20	0	0.00	1	7.80	7.81	-1	1,889	-0.05%
2019/02/19	20	7.75	0	0.00	7.76	20	1,888	1.06%
2019/01/16	5	7.82	0	0.00	7.75	5	1,898	0.26%
2018/12/22	5	8.43	0	0.00	8.33	5	1,936	0.26%
2018/12/21	10	8.75	0	0.00	8.63	10	1,922	0.52%
2018/12/18	0	0.00	10	9.29	9.17	-10	1,861	-0.54%
2018/12/14	10	9.09	0	0.00	9.00	10	1,689	0.59%
2018/12/13	0	0.00	3	9.62	9.35	-3	1,640	-0.18%
2018/12/05	3	8.75	0	0.00	8.72	3	1,032	0.29%
2018/11/07	0	0.00	1	7.12	7.12	-1	742	-0.13%
2018/11/06	1	7.22	0	0.00	7.08	1	826	0.12%
2018/09/18	5	7.32	0	0.00	7.32	5	1,279	0.39%
2018/09/12	5	7.45	0	0.00	7.42	5	1,479	0.34%
2018/08/02	0	0.00	5	7.71	7.83	-5	2,517	-0.20%
2018/07/19	10	7.99	0	0.00	7.78	10	3,185	0.31%
2018/06/21	0	0.00	1	7.63	7.63	-1	2,881	-0.03%
2018/06/19	6	8.00	3	7.85	7.85	3	2,838	0.11%
2018/06/15	4	8.19	5	8.08	8.06	-1	2,811	-0.04%
2018/06/14	4	8.09	3	8.31	8.20	1	2,770	0.04%
2018/06/13	10	8.50	18	8.61	8.15	-8	2,717	-0.29%
2018/06/12	47	8.88	49	8.83	8.73	-2	2,662	-0.08%
2018/06/11	7	8.79	2	9.04	9.03	5	2,546	0.20%
2018/06/08	3	7.99	2	8.13	8.29	1	2,143	0.05%
2018/06/07	2	8.16	1	7.78	7.77	1	1,956	0.05%
2018/06/06	1	7.63	0	0.00	8.00	1	1,871	0.05%
2018/06/05	2	7.75	2	7.53	7.44	0	1,700	0.00%
2018/06/04	1	7.06	0	0.00	7.05	1	1,604	0.06%
2018/06/01	1	7.11	3	7.12	7.14	-2	1,586	-0.13%
2018/05/31	3	7.12	1	7.18	7.20	2	1,581	0.13%
2018/05/30	1	7.02	1	7.09	7.09	0	1,577	0.00%
2018/05/29	0	0.00	1	7.12	7.05	-1	1,573	-0.06%
2018/05/28	1	7.13	1	7.11	7.11	0	1,564	0.00%
2018/05/25	2	7.34	0	0.00	7.30	2	1,559	0.13%
2018/05/24	0	0.00	1	7.41	7.30	-1	1,554	-0.06%
2018/05/23	1	7.52	2	7.39	7.39	-1	1,561	-0.06%
2018/05/22	1	7.57	1	7.64	7.51	0	1,547	0.00%
2018/05/21	2	7.67	3	7.74	7.70	-1	1,519	-0.07%
2018/05/18	1	7.54	0	0.00	7.29	1	1,432	0.07%
2018/05/17	0	0.00	3	7.02	7.07	-3	1,394	-0.22%
2018/05/16	2	7.17	0	0.00	7.11	2	1,398	0.14%
2018/05/15	2	7.34	2	7.12	7.11	0	1,440	0.00%
2018/05/14	2	7.49	1	7.43	7.33	1	1,447	0.07%
2018/05/11	5	7.84	3	7.66	7.55	2	1,419	0.14%
2018/05/10	0	0.00	10	7.83	7.70	-10	1,377	-0.73%
2018/05/09	3	7.61	3	7.84	7.70	0	1,343	0.00%
2018/05/08	2	7.66	1	7.39	7.42	1	1,219	0.08%
2018/05/07	2	7.51	11	7.80	7.70	-9	1,183	-0.76%
2018/05/04	20	7.79	18	7.52	7.47	2	1,082	0.18%
2018/04/30	0	0.00	10	7.44	7.63	-10	658	-1.52%
2018/04/27	0	0.00	30	6.94	6.94	-30	551	-5.44%
2018/04/25	0	0.00	10	6.26	6.18	-10	486	-2.06%
2018/04/24	10	6.15	0	0.00	6.25	10	482	2.07%
2018/04/17	0	0.00	1	5.62	5.65	-1	457	-0.22%
2018/03/09	2	6.34	0	0.00	6.39	2	351	0.57%
2018/03/08	1	6.30	0	0.00	6.29	1	354	0.28%
2018/03/07	2	6.32	0	0.00	6.30	2	358	0.56%
2018/03/06	3	6.33	0	0.00	6.32	3	358	0.84%
2018/02/26	16	6.54	0	0.00	6.48	16	347	4.61%
2018/02/07	20	5.69	0	0.00	5.81	20	345	5.79%
2018/01/29	5	7.05	0	0.00	7.06	5	318	1.57%
2018/01/25	10	7.12	0	0.00	7.15	10	315	3.17%