正德 (2641)-永豐金-新莊券商分點個股進出

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
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	21	19.86	20	19.95	19.95	1	2,468	0.04%
2024/11/20	36	20.11	51	19.90	19.85	-15	2,447	-0.61%
2024/11/19	20	20.20	20	20.20	20.20	0	2,403	0.00%
2024/11/18	22	20.15	22.1	20.11	20.10	-0.1	2,371	0.00%
2024/11/15	1	20.30	1	20.30	20.15	0	2,329	0.00%
2024/11/14	2	19.90	1	19.90	19.90	1	2,288	0.04%
2024/11/13	16	20.11	4	20.03	20.00	12	2,248	0.53%
2024/11/12	8	20.13	34	20.33	20.25	-26	2,141	-1.21%
2024/11/11	3	19.57	8	19.53	19.60	-5	1,861	-0.27%
2024/11/08	2	19.15	22	19.01	19.00	-20	1,797	-1.11%
2024/11/07	31	19.05	31	19.10	19.10	0	1,819	0.00%
2024/11/06	21	19.00	1	18.95	18.90	20	1,821	1.10%
2024/11/05	22	18.87	24	18.97	18.95	-2	1,855	-0.11%
2024/11/04	0	0.00	1	19.00	18.85	-1	1,900	-0.05%
2024/11/01	2	18.73	0	0.00	18.95	2	1,989	0.10%
2024/10/30	0	0.00	1	18.70	18.55	-1	2,001	-0.05%
2024/10/29	1	18.50	1	18.50	18.55	0	2,018	0.00%
2024/10/28	0	0.00	1	18.85	18.80	-1	2,019	-0.05%
2024/10/25	1	18.65	1	18.60	18.80	0	2,032	0.00%
2024/10/24	4	18.58	3	18.58	18.55	1	2,048	0.05%
2024/10/23	20	18.85	20	18.80	18.80	0	2,052	0.00%
2024/10/22	1	19.00	1	19.00	18.85	0	2,074	0.00%
2024/10/21	1	19.00	0	0.00	18.95	1	2,137	0.05%
2024/10/18	1	18.80	0	0.00	18.75	1	2,220	0.05%
2024/10/17	0	0.00	1	19.00	19.00	-1	2,244	-0.04%
2024/10/16	1	18.75	1	18.75	18.75	0	2,270	0.00%
2024/10/15	21	18.90	22	18.80	18.80	-1	2,292	-0.04%
2024/10/14	3	18.87	2	18.88	18.90	1	2,346	0.04%
2024/10/11	22	18.90	22	18.85	18.85	0	2,391	0.00%
2024/10/09	25.2	19.31	14	18.96	18.90	11.2	2,422	0.46%
2024/10/08	20	19.50	20	19.30	19.30	0	2,429	0.00%
2024/10/07	22	19.63	21	19.50	19.50	1	2,501	0.04%
2024/10/04	7.1	19.54	7	19.51	19.55	0.1	2,630	0.00%
2024/10/01	3	20.33	2	20.28	20.20	1	2,665	0.04%
2024/09/30	5	20.45	5	20.50	20.50	0	2,712	0.00%
2024/09/27	37	19.93	23	20.37	20.25	14	2,775	0.50%
2024/09/26	33	19.67	4	19.43	19.30	29	2,685	1.08%
2024/09/25	35	19.79	37	19.69	19.70	-2	2,678	-0.07%
2024/09/24	5	19.13	7	19.13	19.75	-2	2,627	-0.08%
2024/09/23	31	18.65	32	18.66	18.65	-1	2,557	-0.04%
2024/09/20	2	18.70	3	18.70	18.65	-1	2,591	-0.04%
2024/09/19	32	18.45	0	0.00	18.60	32	2,650	1.21%
2024/09/18	27	18.53	26	18.44	18.40	1	2,713	0.04%
2024/09/16	20	18.40	20	18.40	18.40	0	2,774	0.00%
2024/09/13	23	18.27	23	18.35	18.35	0	2,812	0.00%
2024/09/11	30	18.25	0	0.00	18.10	30	2,927	1.02%
2024/09/09	6	17.98	7	17.96	18.10	-1	3,049	-0.03%
2024/09/06	3	18.15	3	18.10	18.20	0	3,123	0.00%
2024/09/05	6	18.48	7	18.49	18.20	-1	3,326	-0.03%
2024/09/04	12	18.31	9	18.27	18.25	3	3,690	0.08%
2024/08/29	3	18.90	3	18.85	18.85	0	4,529	0.00%
2024/08/27	3	19.05	3	19.05	18.95	0	5,447	0.00%
2024/08/26	9	19.23	10	19.25	19.05	-1	5,792	-0.02%
2024/08/21	7	18.73	7	18.73	18.75	0	7,372	0.00%
2024/08/19	1	18.90	0	0.00	18.95	1	7,417	0.01%
2024/08/14	0	18.85	0	0.00	18.80	0	7,556	0.00%
2024/08/13	6	18.95	9	18.96	18.90	-3	7,636	-0.04%
2024/08/12	4	19.14	3	19.15	19.05	1	7,764	0.01%
2024/08/09	4	19.05	4	19.05	19.00	0	7,925	0.00%
2024/08/08	0	0.00	1	19.00	18.85	-1	8,175	-0.01%
2024/08/05	15	17.60	14	17.42	17.40	1	9,331	0.01%
2024/08/02	11	19.55	6	19.47	19.25	5	9,803	0.05%
2024/07/31	1	19.50	3	19.43	19.50	-2	9,911	-0.02%
2024/07/30	2	18.95	2	18.95	19.40	0	9,953	0.00%
2024/07/29	4	19.05	4	19.00	18.95	0	10,065	0.00%
2024/07/26	14	19.20	12	19.16	19.35	2	10,073	0.02%
2024/07/23	12	19.55	14	19.54	19.65	-2	10,154	-0.02%
2024/07/22	17	19.04	22	19.06	19.10	-5	10,216	-0.05%
2024/07/19	15	19.76	11	19.73	19.50	4	10,162	0.04%
2024/07/18	7	20.13	6	20.10	20.15	1	10,109	0.01%
2024/07/17	5	20.37	4	20.35	20.30	1	10,092	0.01%
2024/07/16	0	0.00	1	20.75	20.40	-1	10,174	-0.01%
2024/07/15	8	20.36	9	20.37	20.40	-1	10,267	-0.01%
2024/07/12	6	20.66	4	20.68	20.65	2	10,226	0.02%
2024/07/11	5	20.82	12	20.80	20.80	-7	10,202	-0.07%
2024/07/10	4	20.73	4	20.73	20.80	0	10,205	0.00%
2024/07/09	10	20.98	10	20.96	20.70	0	10,215	0.00%
2024/07/08	21	21.54	14	21.51	21.20	7	10,171	0.07%
2024/07/05	7	22.14	9	22.17	22.25	-2	10,067	-0.02%
2024/07/04	13	22.52	5	22.51	22.40	8	9,997	0.08%
2024/07/03	20	22.28	18	22.33	22.95	2	9,927	0.02%
2024/07/02	6	21.70	15	21.64	21.75	-9	9,699	-0.09%
2024/06/28	1	21.20	0	0.00	21.15	1	9,605	0.01%
2024/06/27	6	21.20	6	21.18	21.15	0	9,585	0.00%
2024/06/26	4	21.40	4	21.40	21.30	0	9,572	0.00%
2024/06/25	10	21.35	7	21.31	21.70	3	9,559	0.03%
2024/06/24	1	21.55	6	21.65	21.70	-5	9,517	-0.05%
2024/06/21	13	21.87	2	21.95	21.65	11	9,501	0.12%
2024/06/20	5	21.60	0	0.00	21.65	5	9,461	0.05%
2024/06/19	2	21.70	2	21.70	21.50	0	9,453	0.00%
2024/06/18	12	21.68	6	21.67	21.60	6	9,423	0.06%
2024/06/14	6	22.09	5	22.14	22.30	1	9,521	0.01%
2024/06/13	6	21.95	5	21.95	21.90	1	9,472	0.01%
2024/06/12	18	22.05	12	22.21	21.75	6	9,454	0.06%
2024/06/11	31	23.60	19	23.83	22.80	12	9,270	0.13%
2024/06/07	5	24.00	5	23.99	23.95	0	8,931	0.00%
2024/06/06	9	23.68	8	23.77	23.80	1	8,787	0.01%
2024/06/05	7	23.76	15	23.68	23.60	-8	8,628	-0.09%
2024/06/04	11	22.95	5	23.01	22.80	6	8,379	0.07%
2024/06/03	11	23.42	20	23.34	23.60	-9	8,250	-0.11%
2024/05/31	27	24.12	11	24.09	23.55	16	8,019	0.20%
2024/05/30	15	23.63	3	23.60	23.40	12	7,437	0.16%
2024/05/29	6	23.67	10	23.66	23.25	-4	7,153	-0.06%
2024/05/28	28	23.44	25	23.06	23.40	3	6,660	0.05%
2024/05/27	4	21.88	10	21.89	22.10	-6	5,913	-0.10%
2024/05/23	2	20.60	2	20.58	20.55	0	5,732	0.00%
2024/05/21	8	20.79	5	20.80	20.70	3	5,776	0.05%
2024/05/20	5	21.15	2	21.08	21.10	3	5,843	0.05%
2024/05/17	3	21.37	5	21.78	21.45	-2	5,872	-0.03%
2024/05/15	8	21.40	5	21.46	21.40	3	5,701	0.05%
2024/05/14	13	22.04	21	21.94	21.85	-8	5,556	-0.14%
2024/05/13	19	22.69	130	22.62	22.05	-111	5,297	-2.10%	大賣/鉅額交易
2024/05/10	2	22.10	48	22.00	22.05	-46	4,686	-0.98%
2024/05/09	17	21.06	10	21.15	21.10	7	4,273	0.16%
2024/05/08	16	21.37	5	21.25	20.65	11	4,112	0.27%
2024/05/07	10	20.70	19	20.56	20.75	-9	3,578	-0.25%
2024/05/06	20	20.30	2	20.30	20.25	18	3,489	0.52%
2024/05/03	1	20.50	0	0.00	20.45	1	3,476	0.03%
2024/05/02	14	20.48	8	20.40	20.45	6	3,462	0.17%
2024/04/30	2	19.98	0	0.00	19.95	2	3,371	0.06%
2024/04/29	1	20.40	8	20.72	20.25	-7	3,376	-0.21%
2024/04/26	5	20.35	0	0.00	20.15	5	3,322	0.15%
2024/04/25	1	19.85	0	0.00	19.75	1	3,276	0.03%
2024/04/23	5	20.00	0	0.00	19.85	5	3,329	0.15%
2024/04/18	0	0.00	3.5	19.51	19.60	-3.5	3,218	-0.11%
2024/04/17	1	19.85	1	19.85	19.65	0	3,250	0.00%
2024/04/16	4	19.54	0	0.00	19.45	4	3,365	0.12%
2024/04/15	0	0.00	1	20.10	20.15	-1	3,481	-0.03%
2024/04/12	0	0.00	2	20.05	20.10	-2	3,549	-0.06%
2024/04/11	5	19.80	0	0.00	19.80	5	3,776	0.13%
2024/04/09	0	0.00	2	19.63	19.50	-2	4,584	-0.04%
2024/04/08	1	19.05	0	0.00	19.20	1	4,740	0.02%
2024/04/03	2	19.05	1	19.05	19.00	1	4,768	0.02%
2024/04/02	1	19.35	1	19.35	19.20	0	4,798	0.00%
2024/04/01	0	0.00	1	19.65	19.60	-1	4,863	-0.02%
2024/03/29	1	19.65	1	19.65	19.65	0	4,960	0.00%
2024/03/28	1	19.95	1	19.95	19.80	0	5,149	0.00%
2024/03/27	5	19.95	0.6	20.10	20.10	4.4	5,338	0.08%
2024/03/26	11	19.89	2	20.08	19.85	9	5,781	0.16%
2024/03/25	2	20.58	0	0.00	20.45	2	5,801	0.03%
2024/03/22	2	20.75	0	0.00	20.65	2	5,877	0.03%
2024/03/20	0	0.00	1	20.80	20.75	-1	6,123	-0.02%
2024/03/19	3	20.87	10	20.89	21.05	-7	6,302	-0.11%
2024/03/15	27	19.92	1	19.70	19.70	26	6,486	0.40%
2024/03/13	10.5	20.40	0	0.00	20.30	10.5	6,903	0.15%
2024/03/12	30	20.65	0	0.00	20.80	30	7,241	0.41%
2024/03/11	20	20.50	1	20.70	20.75	19	7,763	0.24%
2024/03/08	2	20.15	1	20.05	20.10	1	9,505	0.01%
2024/03/07	1	20.50	1	20.50	20.35	0	9,975	0.00%
2024/03/06	0.2	21.05	0	0.00	20.90	0.2	10,502	0.00%
2024/03/05	0.2	21.25	0	0.00	21.20	0.2	10,546	0.00%
2024/03/04	2	21.05	3	21.05	21.15	-1	10,542	-0.01%
2024/02/29	0	0.00	3	20.85	20.85	-3	10,876	-0.03%
2024/02/27	1	20.30	3	20.27	20.30	-2	10,804	-0.02%
2024/02/26	0	0.00	4	20.65	20.70	-4	10,769	-0.04%
2024/02/23	0	0.00	0.1	20.40	20.40	-0.1	10,741	0.00%
2024/02/22	0	0.00	6	20.55	20.60	-6	10,716	-0.06%
2024/02/21	3	20.77	1	20.65	20.65	2	10,666	0.02%
2024/02/20	1	20.35	0	0.00	20.20	1	10,585	0.01%
2024/02/19	0	0.00	1	19.60	19.75	-1	10,538	-0.01%
2024/02/16	0	0.00	1	19.40	19.45	-1	10,523	-0.01%
2024/02/15	0	19.15	4	19.00	19.30	-4	10,507	-0.04%
2024/02/05	5	18.86	5	18.89	18.90	0	10,490	0.00%
2024/02/02	8	19.21	1	19.15	19.10	7	10,479	0.07%
2024/02/01	0	0.00	15	19.54	19.55	-15	10,470	-0.14%
2024/01/31	4	19.29	3	19.43	19.25	1	10,442	0.01%
2024/01/30	9	19.78	1	19.65	19.60	8	10,407	0.08%
2024/01/26	5	20.00	2	19.98	19.90	3	10,367	0.03%
2024/01/22	1	20.60	0	0.00	20.65	1	10,280	0.01%
2024/01/19	0	20.40	10	20.40	20.55	-10	10,243	-0.10%
2024/01/18	0	0.00	3	20.05	20.30	-3	10,210	-0.03%
2024/01/17	5	20.01	1	20.05	20.05	4	10,185	0.04%
2024/01/16	6	20.28	4	20.36	20.30	2	10,140	0.02%
2024/01/15	0	0.00	14	20.75	20.70	-14	10,114	-0.14%
2024/01/12	0	0.00	3.1	20.58	20.50	-3.1	10,090	-0.03%
2024/01/11	8	20.28	0.9	20.40	20.35	7.1	10,132	0.07%
2024/01/10	15	20.31	1	20.50	20.20	14	10,106	0.14%
2024/01/09	11	21.00	2	20.98	20.90	9	9,992	0.09%
2024/01/08	5	21.90	0	0.00	21.90	5	9,864	0.05%
2024/01/05	8	21.98	15	21.93	22.35	-7	9,784	-0.07%
2024/01/04	31	22.38	11	22.57	22.10	20	9,533	0.21%
2024/01/03	12	21.84	2	21.80	21.85	10	8,980	0.11%
2024/01/02	8	21.63	2	21.70	21.35	6	8,884	0.07%
2023/12/28	2	20.98	2	21.13	20.90	0	8,674	0.00%
2023/12/27	2	21.35	15	21.45	21.35	-13	8,633	-0.15%
2023/12/26	27	21.29	26	21.23	21.40	1	8,569	0.01%
2023/12/25	6	20.89	23.1	21.01	20.75	-17.1	8,512	-0.20%
2023/12/22	3	21.77	6	21.70	21.70	-3	8,419	-0.04%
2023/12/21	7.1	22.19	5	21.86	22.05	2.1	8,244	0.03%
2023/12/20	3	20.97	10	20.78	21.10	-7	7,851	-0.09%
2023/12/19	3	20.80	5	20.70	20.90	-2	7,959	-0.03%
2023/12/18	14	21.35	5	21.01	21.15	9	8,042	0.11%
2023/12/15	50	21.00	150	20.70	20.70	-100	8,243	-1.21%	大賣/
2023/12/14	3	21.00	17	20.95	20.75	-14	8,290	-0.17%
2023/12/13	49	21.93	10	21.82	21.60	39	8,142	0.48%
2023/12/12	14	21.99	1	21.80	21.50	13	8,381	0.16%
2023/12/11	3	21.63	2	21.60	21.90	1	8,306	0.01%
2023/12/08	16	21.95	12	21.75	21.75	4	8,115	0.05%
2023/12/07	38	22.11	7	22.08	22.15	31	7,802	0.40%
2023/12/06	21	22.98	16	22.57	22.90	5	7,432	0.07%
2023/12/05	197	23.86	186	23.80	23.00	11	6,875	0.16%	大買/大賣/
2023/12/04	1	21.80	20	21.88	22.10	-19	5,151	-0.37%
2023/12/01	140	19.80	128.4	19.72	20.10	11.6	4,608	0.25%	大買/大賣/
2023/11/30	2	18.35	11	18.41	18.30	-9	4,029	-0.22%
2023/11/29	3	18.60	1	18.30	18.15	2	3,949	0.05%
2023/11/28	4	18.70	12	18.58	18.45	-8	3,888	-0.21%
2023/11/27	15	18.15	2	18.08	17.75	13	3,564	0.36%
2023/11/24	2	17.48	9	17.58	17.40	-7	3,480	-0.20%
2023/11/23	1	17.40	0	0.00	17.30	1	3,459	0.03%
2023/11/21	6	17.40	2	17.45	17.30	4	3,459	0.12%
2023/11/17	10	17.45	1	17.40	17.55	9	3,483	0.26%
2023/11/16	7	17.14	4	17.08	17.30	3	3,469	0.09%
2023/11/14	1	16.75	2	16.75	16.65	-1	3,616	-0.03%
2023/11/10	0	0.00	2	16.55	16.60	-2	3,597	-0.06%
2023/11/09	3	16.65	7	16.50	16.45	-4	3,573	-0.11%
2023/11/08	0	0.00	2	16.10	16.05	-2	3,552	-0.06%
2023/11/07	3	16.10	0	0.00	16.05	3	3,554	0.08%
2023/11/06	0	0.00	3	16.18	16.25	-3	3,561	-0.08%
2023/11/01	6	15.85	6	15.85	15.80	0	3,537	0.00%
2023/10/31	4	15.98	4	15.93	15.90	0	3,523	0.00%
2023/10/30	3	16.07	3	16.17	16.20	0	3,516	0.00%
2023/10/27	3	16.28	2	16.25	16.35	1	3,501	0.03%
2023/10/25	0	0.00	4	16.59	16.65	-4	3,518	-0.11%
2023/10/24	3	16.27	3	16.27	16.50	0	3,518	0.00%
2023/10/23	7	16.41	4	16.38	16.30	3	3,507	0.09%
2023/10/19	4.1	17.06	6	17.01	17.15	-1.9	3,475	-0.05%
2023/10/18	2	16.68	1	16.55	16.45	1	3,383	0.03%
2023/10/17	8	16.50	18	16.55	16.30	-10	3,358	-0.30%
2023/10/16	6	16.88	6	16.83	16.70	0	3,337	0.00%
2023/10/13	1	17.30	1	17.40	17.10	0	3,311	0.00%
2023/10/12	1	17.25	1	17.30	17.45	0	3,289	0.00%
2023/10/11	7	17.61	18	17.63	17.35	-11	3,285	-0.33%
2023/10/06	73	17.74	67	17.75	17.75	6	3,249	0.18%
2023/10/05	0	0.00	2	17.23	17.05	-2	3,127	-0.06%
2023/10/04	3	16.95	3	17.00	17.00	0	3,117	0.00%
2023/10/03	2	17.10	2	17.10	17.05	0	3,113	0.00%
2023/10/02	6	17.33	7	17.30	17.20	-1	3,099	-0.03%
2023/09/28	2	17.90	2	17.93	17.60	0	3,061	0.00%
2023/09/27	55	17.76	12.4	17.72	17.70	42.6	3,021	1.41%
2023/09/26	2	17.30	2	17.30	17.25	0	2,978	0.00%
2023/09/25	0	0.00	4	17.53	17.50	-4	2,995	-0.13%
2023/09/22	8	17.71	7	17.65	17.80	1	2,953	0.03%
2023/09/21	23	18.15	13	18.22	18.20	10	2,788	0.36%
2023/09/20	21	18.27	9	18.32	18.25	12	2,606	0.46%
2023/09/19	7	17.59	11	17.49	17.40	-4	2,207	-0.18%
2023/09/18	2	17.15	13	17.15	17.15	-11	2,067	-0.53%
2023/09/15	34	16.89	31.4	17.27	17.25	2.6	1,984	0.13%
2023/09/14	24.4	16.39	5	16.38	16.25	19.4	1,588	1.22%
2023/09/12	2	15.30	2	15.30	15.25	0	1,480	0.00%
2023/09/11	2	15.30	2	15.30	15.25	0	1,486	0.00%
2023/09/08	0	0.00	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	4	15.40	7	15.39	15.35	-3	1,479	-0.20%
2023/09/06	2	15.65	2	15.65	15.55	0	1,420	0.00%
2023/09/05	2	15.90	2	15.90	15.75	0	1,422	0.00%
2023/09/04	2	15.80	3	15.80	15.85	-1	1,444	-0.07%
2023/08/31	4	15.65	3	15.60	15.70	1	1,443	0.07%
2023/08/30	0	0.00	1	15.45	15.40	-1	1,423	-0.07%
2023/08/28	10	15.18	10	15.18	15.10	0	1,410	0.00%
2023/08/25	8	15.35	2	15.35	15.30	6	1,401	0.43%
2023/08/24	8	15.41	8	15.41	15.35	0	1,392	0.00%
2023/08/23	10	15.85	10	15.81	15.70	0	1,366	0.00%
2023/08/22	7	16.04	5	16.00	15.90	2	1,351	0.15%
2023/08/21	10	16.30	10	16.30	16.30	0	1,332	0.00%
2023/08/18	16	16.93	18	16.89	16.85	-2	1,276	-0.16%
2023/08/17	7.3	15.74	4	15.75	15.75	3.3	1,127	0.29%
2023/08/16	4	15.17	4.7	15.18	15.35	-0.7	1,128	-0.06%
2023/08/15	4	15.35	4	15.35	15.40	0	1,132	0.00%
2023/08/14	10	15.35	20	15.28	15.25	-10	1,137	-0.88%
2023/08/11	6	15.87	6	15.85	15.80	0	1,138	0.00%
2023/08/10	9	16.07	6	16.10	16.00	3	1,133	0.26%
2023/08/09	4	16.28	4	16.26	16.25	0	1,125	0.00%
2023/08/07	6	16.33	7	16.35	16.50	-1	1,147	-0.09%
2023/08/02	1	16.45	0	0.00	16.40	1	1,163	0.09%
2023/07/31	5	16.53	4	16.45	16.45	1	1,168	0.09%
2023/07/28	10	16.86	9	16.84	16.75	1	1,160	0.09%
2023/07/27	4	16.63	6	16.63	16.60	-2	1,138	-0.18%
2023/07/25	3	15.90	3	15.90	16.00	0	1,161	0.00%
2023/07/24	6	16.05	6	16.05	15.85	0	1,160	0.00%
2023/07/21	4	16.28	3	16.25	16.35	1	1,164	0.09%
2023/07/19	3.3	16.30	3	16.30	16.30	0.3	1,187	0.03%
2023/07/18	7	16.40	4	16.40	16.35	3	1,213	0.25%
2023/07/17	3	16.50	3	16.50	16.50	0	1,232	0.00%
2023/07/14	4.3	16.40	3	16.40	16.35	1.3	1,244	0.10%
2023/07/13	12	16.41	12	16.40	16.20	0	1,259	0.00%
2023/07/12	12	16.83	20.1	16.78	16.80	-8.1	1,253	-0.65%
2023/07/11	6	17.23	6	17.23	17.20	0	1,252	0.00%
2023/07/10	9	17.47	9	17.42	17.40	0	1,261	0.00%
2023/07/07	3	17.60	6.6	17.60	17.65	-3.6	1,272	-0.29%
2023/07/06	7	17.78	6	17.80	17.80	1	1,284	0.08%
2023/07/05	8	17.95	7	17.96	17.90	1	1,318	0.08%
2023/07/04	5	18.29	6	18.30	18.20	-1	1,366	-0.07%
2023/07/03	10	18.16	9	18.15	18.10	1	1,364	0.07%
2023/06/30	4	17.64	7	17.63	17.65	-3	1,322	-0.23%
2023/06/29	9	17.42	9	17.42	17.40	0	1,328	0.00%
2023/06/28	8	17.55	6	17.55	17.55	2	1,356	0.15%
2023/06/27	0	0.00	0.2	17.83	17.60	-0.2	1,382	-0.02%
2023/06/21	6	17.63	6	17.63	17.65	0	1,444	0.00%
2023/06/20	4	17.73	3	17.70	17.70	1	1,535	0.07%
2023/06/16	0	0.00	2	18.00	18.00	-2	1,602	-0.12%
2023/06/15	2	17.95	2	17.95	17.95	0	1,623	0.00%
2023/06/14	0	0.00	1	17.90	17.95	-1	1,693	-0.06%
2023/06/13	7	17.73	4	17.75	17.70	3	1,788	0.17%
2023/06/12	10	17.87	10	17.87	17.80	0	1,911	0.00%
2023/06/09	5	18.25	4	18.30	18.10	1	2,007	0.05%
2023/06/08	8	18.15	8	18.15	18.10	0	2,137	0.00%
2023/06/07	3	17.92	2	17.95	17.85	1	2,490	0.04%
2023/06/06	3	17.87	2	17.90	17.80	1	2,729	0.04%
2023/06/05	4	17.85	4	17.85	17.80	0	2,829	0.00%
2023/06/01	4	17.55	5	17.55	17.60	-1	3,253	-0.03%
2023/05/30	4	17.68	2	17.70	17.65	2	3,974	0.05%
2023/05/29	3	17.82	3	17.78	17.80	0	4,304	0.00%
2023/05/26	10	17.77	9	17.77	17.75	1	4,777	0.02%
2023/05/25	8	18.05	6	18.03	17.95	2	4,944	0.04%
2023/05/24	6	18.38	6	18.38	18.30	0	4,978	0.00%
2023/05/23	6	18.45	6	18.45	18.40	0	5,015	0.00%
2023/05/22	1	18.55	0	0.00	18.55	1	5,020	0.02%
2023/05/18	0	0.00	1	18.15	18.10	-1	5,011	-0.02%
2023/05/17	0	0.00	8	18.28	18.10	-8	5,010	-0.16%
2023/05/15	4	18.10	2	18.05	18.10	2	5,055	0.04%
2023/05/12	6	18.08	5	18.09	18.15	1	5,067	0.02%
2023/05/11	4	18.23	4	18.23	18.20	0	5,064	0.00%
2023/05/10	1	18.70	2	18.70	18.70	-1	5,063	-0.02%
2023/05/09	8	18.36	10	18.34	18.20	-2	5,053	-0.04%
2023/05/02	8	18.65	8	18.65	18.95	0	5,119	0.00%
2023/04/28	4	18.80	4	18.80	18.90	0	5,114	0.00%
2023/04/26	8	18.01	9	18.04	18.30	-1	5,099	-0.02%
2023/04/25	8	18.38	10.8	18.33	18.30	-2.8	5,092	-0.05%
2023/04/24	5	18.75	4	18.75	18.75	1	5,089	0.02%
2023/04/21	11	19.02	15.6	18.98	18.85	-4.6	5,099	-0.09%
2023/04/20	8	19.44	8.8	19.45	19.40	-0.8	5,081	-0.02%
2023/04/19	5	19.61	5	19.61	19.50	0	5,073	0.00%
2023/04/18	4	19.81	3	19.80	19.80	1	5,073	0.02%
2023/04/17	3	20.17	2	20.15	20.15	1	5,062	0.02%
2023/04/13	7	19.89	7	19.86	19.85	0	5,060	0.00%
2023/04/12	4	20.03	19	20.05	19.95	-15	5,070	-0.30%
2023/04/11	5	20.17	3	20.08	20.10	2	5,081	0.04%
2023/04/10	5	20.29	5	20.25	20.15	0	5,098	0.00%
2023/04/07	4	20.33	1	20.45	20.40	3	5,159	0.06%
2023/04/06	0	0.00	4	20.05	20.10	-4	5,278	-0.08%
2023/03/31	1	19.60	0	0.00	19.50	1	5,464	0.02%
2023/03/30	6	19.51	0	0.00	19.50	6	6,136	0.10%
2023/03/29	0	0.00	0.3	21.10	20.80	-0.3	6,237	-0.01%
2023/03/28	1	21.00	1	21.00	20.90	0	6,335	0.00%
2023/03/24	1	20.90	0	0.00	20.95	1	6,459	0.02%
2023/03/23	2	21.05	0	0.00	20.90	2	6,468	0.03%
2023/03/17	5	21.75	0	0.00	21.60	5	6,332	0.08%
2023/03/16	4	21.50	1	21.60	21.35	3	6,262	0.05%
2023/03/15	1	21.85	0	0.00	21.50	1	6,172	0.02%
2023/03/14	2	21.90	12	21.44	21.75	-10	6,067	-0.16%
2023/03/13	12	21.53	4	21.60	21.70	8	5,981	0.13%
2023/03/10	25	22.20	7	22.36	22.10	18	5,862	0.31%
2023/03/09	6	22.12	6	22.03	22.05	0	5,560	0.00%
2023/03/08	2	21.53	4	21.70	21.70	-2	5,363	-0.04%
2023/03/07	2	21.55	3	21.50	21.75	-1	5,284	-0.02%
2023/03/06	5	21.51	12	21.48	21.65	-7	5,180	-0.14%
2023/03/03	17	20.92	0	0.00	21.05	17	4,936	0.34%
2023/03/02	9	20.52	2	20.68	20.80	7	4,655	0.15%
2023/03/01	3	19.70	1	19.75	20.20	2	4,290	0.05%
2023/02/24	2	19.98	3	20.05	19.75	-1	3,972	-0.03%
2023/02/23	3	18.58	0.6	18.88	18.80	2.4	3,507	0.07%
2023/02/22	1	18.05	3	18.10	18.05	-2	3,349	-0.06%
2023/02/17	1	17.45	0	0.00	17.50	1	3,416	0.03%
2023/02/13	0.1	17.70	0	0.00	17.30	0.1	3,627	0.00%
2023/02/10	0	18.05	2	17.85	17.85	-2	3,797	-0.05%
2023/02/08	0.5	18.10	0	0.00	18.15	0.5	3,888	0.01%
2023/02/02	0	0.00	10	18.35	18.40	-10	3,892	-0.26%
2023/01/31	0	0.00	8	18.15	18.20	-8	3,871	-0.21%
2023/01/11	0	0.00	0.2	18.20	18.05	-0.2	3,913	-0.01%
2022/12/30	0	0.00	5.3	18.79	18.70	-5.3	4,010	-0.13%
2022/12/29	1	18.60	0.2	18.60	18.55	0.9	4,018	0.02%
2022/12/28	0	0.00	0	18.80	18.60	0	4,040	0.00%
2022/12/27	4	19.00	0	19.35	19.00	4	4,072	0.10%
2022/12/26	2	19.43	0	0.00	19.25	2	4,017	0.05%
2022/12/23	11	20.03	6	20.04	20.10	5	3,879	0.13%
2022/12/22	4	20.15	12	20.70	20.00	-8	3,675	-0.22%
2022/12/21	0	0.00	6	18.58	18.85	-6	3,074	-0.20%
2022/12/20	4	18.36	0	0.00	18.05	4	2,964	0.13%
2022/12/19	5	17.88	2	18.05	17.95	3	2,892	0.10%
2022/12/16	4	18.33	0	0.00	18.20	4	2,863	0.14%
2022/12/09	10	18.05	0	0.00	18.15	10	2,888	0.35%
2022/11/30	0	0.00	1	18.30	18.25	-1	3,197	-0.03%
2022/11/28	0	0.00	0.3	18.00	18.10	-0.3	3,176	-0.01%
2022/11/25	2	18.35	0	0.00	18.10	2	3,175	0.06%
2022/11/24	20	18.05	0	0.00	18.05	20	3,130	0.64%
2022/11/21	0	0.00	1.5	17.73	17.65	-1.5	3,089	-0.05%
2022/11/17	0	0.00	2.3	18.07	17.95	-2.3	3,078	-0.07%
2022/11/16	0	0.00	0	18.05	17.90	0	3,076	0.00%
2022/11/14	1	17.35	6	17.64	17.80	-5	3,031	-0.16%
2022/11/11	4	17.61	2	17.95	17.35	2	3,064	0.07%
2022/11/10	4	17.40	4.5	17.64	17.40	-0.5	3,050	-0.02%
2022/11/09	0	0.00	2.2	17.31	17.60	-2.2	3,042	-0.07%
2022/11/08	9	17.55	0.6	17.25	17.50	8.4	3,046	0.28%
2022/11/02	0	0.00	2	14.95	14.80	-2	3,047	-0.07%
2022/11/01	2	14.45	0	0.00	14.50	2	3,050	0.07%
2022/10/31	2	14.48	2	14.70	14.45	0	3,061	0.00%
2022/10/27	0	0.00	2	14.95	14.95	-2	3,075	-0.07%
2022/10/26	2	14.78	1	14.70	14.75	1	3,088	0.03%
2022/10/25	1	15.10	1	15.25	14.90	0	3,109	0.00%
2022/10/24	1	15.15	1	15.30	15.05	0	3,133	0.00%
2022/10/21	1	14.90	1	15.10	14.60	0	3,129	0.00%
2022/10/20	1	14.85	0	0.00	15.00	1	3,141	0.03%
2022/10/19	1	15.65	0	0.00	15.50	1	3,139	0.03%
2022/10/17	0	0.00	1	14.80	15.15	-1	3,188	-0.03%
2022/10/14	0	0.00	1	15.20	15.50	-1	3,336	-0.03%
2022/10/13	1	15.50	0	0.00	14.55	1	3,363	0.03%
2022/10/12	0.3	16.20	0.5	16.20	16.10	-0.2	3,388	-0.01%
2022/10/07	0	0.00	5	17.46	17.60	-5	3,382	-0.15%
2022/10/06	0	0.00	10.1	17.20	17.25	-10.1	3,372	-0.30%
2022/10/05	0	0.00	0.6	17.27	16.90	-0.6	3,360	-0.02%
2022/10/03	0	0.00	5.6	16.00	16.05	-5.6	3,326	-0.17%
2022/09/29	1	16.20	3.4	15.88	15.60	-2.4	3,303	-0.07%
2022/09/28	10	15.85	0	0.00	15.90	10	3,291	0.30%
2022/09/26	1	18.00	0	0.00	17.55	1	3,292	0.03%
2022/09/22	0.5	18.55	0	0.00	18.40	0.5	3,301	0.02%
2022/09/21	1.4	18.51	0	0.00	18.50	1.4	3,271	0.04%
2022/09/16	2	18.65	0.4	18.65	18.95	1.6	3,334	0.05%
2022/09/15	1	18.75	2.1	18.95	18.65	-1.1	3,356	-0.03%
2022/09/14	3	17.97	1	18.40	18.35	2	3,301	0.06%
2022/09/13	1	18.30	1	18.30	18.20	0.1	3,287	0.00%
2022/09/12	1	18.50	1	18.50	18.30	0	3,354	0.00%
2022/09/08	0	0.00	11	18.15	18.15	-11	3,353	-0.33%
2022/09/07	0	0.00	1	18.10	18.10	-1	3,390	-0.03%
2022/09/06	0	0.00	4	18.54	18.25	-4	3,390	-0.12%
2022/09/05	1	18.70	0.8	18.81	18.65	0.2	3,227	0.01%
2022/09/01	0	0.00	0.1	19.60	19.30	-0.1	3,260	0.00%
2022/08/31	0	0.00	3	19.63	19.80	-3	3,341	-0.09%
2022/08/25	0	0.00	2	20.28	20.20	-2	3,735	-0.05%
2022/08/23	0	0.00	1.8	20.47	20.40	-1.8	3,882	-0.05%
2022/08/22	0.6	20.95	0	0.00	20.75	0.6	3,942	0.01%
2022/08/19	0	0.00	13	21.44	21.30	-13	4,037	-0.32%
2022/08/18	1	21.40	0.3	21.70	21.60	0.7	4,197	0.02%
2022/08/17	2	21.33	1	21.25	21.30	1	4,486	0.02%
2022/08/16	3	21.12	0	0.00	21.00	3	5,185	0.06%
2022/08/15	0	0.00	1	21.35	21.40	-1	5,704	-0.02%
2022/08/12	1	21.10	0.4	20.95	21.00	0.6	5,737	0.01%
2022/08/11	3	21.85	0	0.00	21.10	3	5,705	0.05%
2022/08/08	0.4	21.40	0	0.00	21.45	0.4	5,819	0.01%
2022/08/05	0	0.00	3	20.95	21.15	-3	5,949	-0.05%
2022/08/04	1	20.70	2	20.30	20.65	-1	6,032	-0.02%
2022/08/03	2	20.85	4	20.83	20.70	-2	6,153	-0.03%
2022/07/29	0	0.00	1	21.20	21.20	-1	6,887	-0.01%
2022/07/22	11	21.28	9	21.29	21.30	2	7,252	0.03%
2022/07/21	4	21.64	4	21.38	21.45	0	7,275	0.00%
2022/07/20	1	20.90	0	0.00	20.55	1	7,172	0.01%
2022/07/19	2	21.00	1	20.85	20.75	1	7,213	0.01%
2022/07/18	1	20.30	0	0.00	20.30	1	7,394	0.01%
2022/07/15	0	0.00	8	20.15	19.85	-8	7,874	-0.10%
2022/07/13	8	20.05	0	0.00	19.90	8	8,516	0.09%
2022/07/12	0.2	19.50	0	0.00	19.50	0.2	8,568	0.00%
2022/07/11	0	0.00	1	20.50	20.75	-1	8,775	-0.01%
2022/07/08	0.1	20.10	1	20.30	20.25	-0.9	8,746	-0.01%
2022/07/07	3	19.27	0	0.00	19.60	3	8,715	0.03%
2022/07/06	0	0.00	0.1	19.40	19.25	-0.1	8,701	0.00%
2022/07/04	0	0.00	1	19.15	18.95	-1	8,633	-0.01%
2022/07/01	0.1	19.70	82	20.23	18.35	-81.9	8,597	-0.95%
2022/06/28	20	22.08	23	21.93	22.05	-3	8,488	-0.04%
2022/06/27	3	22.60	0	0.00	22.65	3	8,445	0.04%
2022/06/24	0	0.00	1	21.05	21.10	-1	8,368	-0.01%
2022/06/22	1	22.25	0	0.00	21.15	1	8,286	0.01%
2022/06/17	2	24.55	0	0.00	24.50	2	8,150	0.02%
2022/06/16	10	24.70	0	0.00	24.70	10	8,116	0.12%
2022/06/15	0	0.00	2	26.08	25.80	-2	8,090	-0.02%
2022/06/13	11	26.23	0	0.00	26.20	11	8,125	0.14%
2022/06/10	2	27.10	1	26.80	27.10	1	8,179	0.01%
2022/06/09	11	27.26	4	27.39	27.25	7	8,272	0.08%
2022/06/08	1	28.50	1	28.25	28.20	0	8,387	0.00%
2022/06/07	3	28.03	0	0.00	27.95	3	8,951	0.03%
2022/06/06	4	28.66	1	28.50	27.85	3	9,080	0.03%
2022/06/02	52	28.34	0	0.00	28.10	52	8,915	0.58%
2022/06/01	7	27.92	2	27.98	27.80	5	8,917	0.06%
2022/05/31	1	27.70	1	27.90	27.60	0	8,966	0.00%
2022/05/30	0	0.00	3	27.95	27.85	-3	8,944	-0.03%
2022/05/27	2	27.73	1	28.05	27.95	1	8,946	0.01%
2022/05/26	5	27.72	10	27.40	27.55	-5	8,873	-0.06%
2022/05/25	33	28.65	240	28.31	28.10	-207	8,844	-2.34%	大賣/鉅額交易
2022/05/24	234	29.37	81	29.25	27.95	153	8,682	1.76%	大買/鉅額交易
2022/05/23	1	28.55	20	28.92	29.20	-19	8,198	-0.23%
2022/05/20	6	27.15	3	27.20	26.55	3	7,780	0.04%
2022/05/19	2	26.50	2	26.40	26.50	0	8,350	0.00%
2022/05/18	1	27.40	3	27.42	27.10	-2	8,610	-0.02%
2022/05/17	9	27.46	5	27.00	27.00	4	8,591	0.05%
2022/05/16	3	28.20	6.4	27.08	27.85	-3.4	8,537	-0.04%
2022/05/13	10	27.53	2	28.00	27.90	8	8,370	0.10%
2022/05/12	3	26.72	1	27.30	26.40	2	8,236	0.02%
2022/05/11	12	27.97	14	27.32	27.60	-2	8,146	-0.02%
2022/05/10	1	28.50	5	28.44	28.30	-4	8,051	-0.05%
2022/05/09	6	28.29	10	27.93	27.50	-4	7,716	-0.05%
2022/05/06	3	27.07	11	26.47	27.25	-8	7,472	-0.11%
2022/05/05	1	26.90	0	0.00	26.85	1	7,419	0.01%
2022/05/04	13	27.20	1	27.20	26.65	12	7,360	0.16%
2022/05/03	1	26.20	0	0.00	26.25	1	7,223	0.01%
2022/04/29	0	0.00	3.3	26.56	26.60	-3.3	7,176	-0.05%
2022/04/28	1	25.60	0	0.00	25.40	1	7,045	0.01%
2022/04/27	2	25.40	0	0.00	25.70	2	7,001	0.03%
2022/04/25	20	26.55	5	26.60	26.15	15	6,858	0.22%
2022/04/22	50	27.90	0.3	28.00	27.90	49.7	6,767	0.73%
2022/04/21	17	27.83	18.7	28.05	27.50	-1.7	6,514	-0.03%
2022/04/20	25	27.24	21.3	28.04	27.25	3.7	6,020	0.06%
2022/04/19	3.1	26.05	3	26.50	26.00	0.1	5,455	0.00%
2022/04/18	0	0.00	5	26.50	26.00	-5	5,365	-0.09%
2022/04/15	1	26.85	8	26.72	26.65	-7	5,301	-0.13%
2022/04/12	2	24.58	0	0.00	24.65	2	5,074	0.04%
2022/04/11	0	0.00	0.4	25.20	25.00	-0.4	5,079	-0.01%
2022/04/08	0	0.00	2	25.20	25.20	-2	5,085	-0.04%
2022/04/07	1	24.85	1.8	24.85	24.70	-0.8	5,089	-0.02%
2022/03/25	0	0.00	5	25.10	25.10	-5	5,252	-0.10%
2022/03/24	0	0.00	3	25.70	25.60	-3	5,269	-0.06%
2022/03/22	1	25.90	20	26.05	25.70	-19	5,475	-0.35%
2022/03/18	1	25.70	0	0.00	25.85	1	5,585	0.02%
2022/03/16	6	26.20	5	26.84	25.75	1	5,666	0.02%
2022/03/15	24	27.04	21	26.87	26.40	3	5,739	0.05%
2022/03/14	8.5	28.08	6	27.47	27.40	2.5	6,009	0.04%
2022/03/11	7	27.87	10	27.70	27.75	-3	6,107	-0.05%
2022/03/10	49	27.79	32	27.79	27.45	17	6,342	0.27%
2022/03/09	5	25.96	6.6	26.54	26.85	-1.6	6,248	-0.02%
2022/03/08	5	25.36	1	25.85	24.45	4	6,561	0.06%
2022/03/07	31.4	26.98	30.8	26.42	26.15	0.6	6,698	0.01%
2022/03/04	5	27.49	51	27.22	26.80	-46	6,676	-0.69%
2022/03/03	30	27.12	0	0.00	26.90	30	6,587	0.46%
2022/03/02	3	27.07	2	27.05	26.65	1	6,562	0.02%
2022/03/01	1	26.60	10	26.65	26.75	-9	6,521	-0.14%
2022/02/25	25	27.33	11	26.85	26.45	14	6,516	0.21%
2022/02/24	29	26.91	16	27.10	25.95	13	6,378	0.20%
2022/02/23	19	26.70	16	27.01	26.80	3	6,187	0.05%
2022/02/22	12	26.23	12	25.58	25.55	0	5,976	0.00%
2022/02/21	15	28.35	8	28.43	27.10	7	5,867	0.12%
2022/02/18	9	26.88	12	26.41	27.40	-3	5,266	-0.06%
2022/02/14	0	0.00	8	24.80	24.15	-8	5,127	-0.16%
2022/02/10	1	24.75	0	0.00	24.70	1	5,257	0.02%
2022/02/09	3	24.73	1	24.70	24.75	2	5,303	0.04%
2022/02/07	0	0.00	3	23.83	24.25	-3	5,404	-0.06%
2022/01/25	0.1	22.20	0	0.00	22.00	0.1	5,778	0.00%
2022/01/24	2	22.50	0	0.00	22.70	2	5,852	0.03%
2022/01/21	0	0.00	4	23.35	23.20	-4	5,981	-0.07%
2022/01/13	0.1	24.50	0	0.00	24.45	0.1	6,469	0.00%
2022/01/12	1	24.45	0	0.00	24.45	1	6,557	0.02%
2022/01/11	1.1	25.34	3	25.25	25.00	-1.9	6,619	-0.03%
2022/01/10	3	25.42	1	25.60	25.20	2	6,752	0.03%
2022/01/07	1	25.30	0	0.00	25.40	1	6,812	0.01%
2022/01/03	0	0.00	2	25.95	26.00	-2	7,288	-0.03%
2021/12/30	2	26.40	2	26.50	26.50	0	7,486	0.00%
2021/12/29	2	26.93	1	26.65	26.60	1	7,571	0.01%
2021/12/28	2	26.78	0	0.00	26.55	2	7,705	0.03%
2021/12/27	1	26.80	0	0.00	26.55	1	7,914	0.01%
2021/12/22	2	27.68	0	0.00	27.20	2	8,728	0.02%
2021/12/21	1	27.70	5	27.86	27.70	-4	8,795	-0.05%
2021/12/17	2	27.43	5	28.20	27.30	-3	9,031	-0.03%
2021/12/16	3	27.58	1	27.00	27.00	2	9,003	0.02%
2021/12/15	0	0.00	1	27.50	27.45	-1	9,032	-0.01%
2021/12/14	7	26.84	0	0.00	26.40	7	9,131	0.08%
2021/12/10	0	0.00	1	27.75	27.70	-1	9,365	-0.01%
2021/12/09	31	28.59	47	28.25	28.55	-16	9,744	-0.16%
2021/12/08	16	29.63	24	28.92	28.70	-8	10,493	-0.08%
2021/12/07	1	28.40	21	28.39	28.60	-20	10,467	-0.19%
2021/12/06	17	28.73	5	28.36	28.05	12	10,500	0.11%
2021/12/03	44	27.87	12	27.29	27.85	32	10,798	0.30%
2021/12/02	5	26.72	12	27.14	27.70	-7	11,084	-0.06%
2021/12/01	60	25.44	40	25.35	25.20	20	10,766	0.19%
2021/11/29	0	0.00	1	24.00	23.95	-1	11,090	-0.01%
2021/11/26	0	0.00	1	25.05	24.00	-1	11,341	-0.01%
2021/11/25	0	0.00	1	25.15	25.10	-1	11,937	-0.01%
2021/11/19	1	24.80	0	0.00	24.10	1	12,922	0.01%
2021/11/18	2	24.53	1	24.60	24.65	1	14,116	0.01%
2021/11/16	0	0.00	8	25.03	25.20	-8	14,757	-0.05%
2021/11/15	3	24.65	0	0.00	24.55	3	15,150	0.02%
2021/11/12	2	24.30	22	24.59	24.55	-20	15,423	-0.13%
2021/11/11	2	24.90	5	24.60	24.15	-3	15,475	-0.02%
2021/11/10	4	25.48	53	25.10	25.00	-49	15,496	-0.32%
2021/11/09	25	25.26	0	0.00	25.25	25	15,539	0.16%
2021/11/08	0	0.00	14	25.00	25.60	-14	15,507	-0.09%
2021/11/04	1	26.05	15	25.08	24.95	-14	15,748	-0.09%
2021/11/03	9	25.08	6	25.48	25.00	3	16,000	0.02%
2021/11/02	17	24.56	3	24.20	24.10	14	16,119	0.09%
2021/11/01	3	23.87	0	0.00	23.85	3	16,160	0.02%
2021/10/29	2	23.13	3	23.68	24.00	-1	16,394	-0.01%
2021/10/28	2	23.35	14	23.34	23.15	-12	16,348	-0.07%
2021/10/27	0	0.00	4	24.05	23.10	-4	16,437	-0.02%
2021/10/26	1	24.25	5	24.35	24.15	-4	16,674	-0.02%
2021/10/25	4	24.20	0	0.00	24.55	4	17,640	0.02%
2021/10/22	3	24.23	2	24.05	23.90	1	18,384	0.01%
2021/10/21	4	25.39	1	25.65	25.10	3	18,581	0.02%
2021/10/20	2	25.28	0	0.00	25.05	2	18,885	0.01%
2021/10/18	3	25.03	1	25.65	25.60	2	19,533	0.01%
2021/10/15	3	27.25	5	26.78	26.60	-2	19,614	-0.01%
2021/10/14	1	27.10	1	27.05	26.95	0	19,720	0.00%
2021/10/13	4	27.74	0	0.00	26.90	4	19,826	0.02%
2021/10/12	4.6	27.33	1	26.80	27.15	3.6	20,621	0.02%
2021/10/08	1	29.65	2	29.38	29.05	-1	21,043	0.00%
2021/10/07	63	28.86	0	0.00	28.75	63	21,240	0.30%
2021/10/06	0	0.00	19	27.07	26.85	-19	21,310	-0.09%
2021/10/05	10	27.29	0	0.00	28.05	10	21,796	0.05%
2021/10/04	1	29.30	12	28.45	27.40	-11	22,851	-0.05%
2021/10/01	13	29.99	14	30.59	29.45	-1	23,762	0.00%
2021/09/30	1	31.20	0	0.00	32.30	1	23,665	0.00%
2021/09/29	11	31.51	1	31.90	30.70	10	23,390	0.04%
2021/09/28	0	0.00	5	31.29	30.90	-5	23,142	-0.02%
2021/09/27	8	32.08	0	0.00	32.15	8	23,091	0.03%
2021/09/24	4	32.49	0	0.00	31.80	4	23,066	0.02%
2021/09/23	13	31.97	2	31.53	31.25	11	22,904	0.05%
2021/09/22	0	0.00	14	31.15	30.80	-14	22,879	-0.06%
2021/09/17	1	32.20	1	32.50	31.90	0	22,903	0.00%
2021/09/16	6	31.82	0	0.00	31.55	6	22,926	0.03%
2021/09/15	5	32.85	3	32.87	32.90	2	23,064	0.01%
2021/09/14	66	32.95	65	35.05	33.25	1	22,983	0.00%
2021/09/13	6	34.62	15	34.67	34.00	-9	22,752	-0.04%
2021/09/10	2	33.03	1	33.20	32.90	1	21,908	0.00%
2021/09/09	114	32.81	116	33.05	33.20	-2	21,731	-0.01%	大買/大賣/
2021/09/08	5	32.78	1	32.90	33.50	4	23,027	0.02%
2021/09/07	2	32.70	7	32.41	33.00	-5	23,003	-0.02%
2021/09/06	2	32.08	2	31.25	30.45	0	23,214	0.00%
2021/09/03	6	32.29	4	32.50	32.50	2	24,103	0.01%
2021/09/02	11	32.56	13	32.30	32.35	-2	24,588	-0.01%
2021/09/01	8	32.23	1	33.05	32.15	7	25,642	0.03%
2021/08/31	20	33.42	20	33.69	33.70	0	25,473	0.00%
2021/08/30	11	32.71	9	32.48	32.25	2	24,929	0.01%
2021/08/27	2	32.00	0	0.00	31.60	2	24,753	0.01%
2021/08/26	6	33.57	8	33.46	32.90	-2	24,819	-0.01%
2021/08/25	16	32.88	9	32.76	33.00	7	24,933	0.03%
2021/08/24	19	34.23	34	34.47	33.05	-15	24,684	-0.06%
2021/08/23	4	32.10	3	32.92	33.05	1	23,856	0.00%
2021/08/20	1	28.75	20	29.41	30.05	-19	23,897	-0.08%
2021/08/19	21	28.62	18	28.70	27.35	3	23,541	0.01%
2021/08/18	0	0.00	4	24.95	27.85	-4	23,196	-0.02%
2021/08/16	10	26.50	0	0.00	26.50	10	23,221	0.04%
2021/08/12	1	29.25	0	0.00	29.20	1	23,335	0.00%
2021/08/11	2	28.95	0	0.00	28.90	2	23,456	0.01%
2021/08/10	2	30.30	2	31.00	29.85	0	23,446	0.00%
2021/08/09	18	30.80	8	30.69	30.15	10	23,309	0.04%
2021/08/06	28	30.13	30	30.31	29.45	-2	23,042	-0.01%
2021/08/05	3	29.03	1	30.15	28.95	2	22,776	0.01%
2021/08/04	43	29.00	27	28.89	28.90	16	22,761	0.07%
2021/08/03	2	30.75	12	31.20	30.05	-10	23,116	-0.04%
2021/08/02	30	30.68	17	30.90	30.50	13	23,529	0.06%
2021/07/30	125	31.17	121	31.43	31.00	4	23,436	0.02%	大買/大賣/
2021/07/29	61	32.07	70	32.61	32.45	-9	23,153	-0.04%
2021/07/28	3	30.13	22.8	30.56	31.35	-19.8	22,183	-0.09%
2021/07/27	15	29.84	2	30.70	28.50	13	21,414	0.06%
2021/07/26	19	30.56	12	30.73	30.25	7	21,253	0.03%
2021/07/23	8	29.93	14	30.52	31.90	-6	20,960	-0.03%
2021/07/22	12	29.32	3	28.58	29.00	9	20,555	0.04%
2021/07/21	5	30.87	7	29.40	29.80	-2	20,412	-0.01%
2021/07/20	2	32.50	10	31.45	32.05	-8	20,319	-0.04%
2021/07/19	9	34.35	2	34.60	33.80	7	20,362	0.03%
2021/07/16	14	35.60	13	36.09	34.80	1	20,887	0.00%
2021/07/15	0	0.00	10	34.62	35.25	-10	20,726	-0.05%
2021/07/14	33	33.31	13	32.93	32.05	20	21,201	0.09%
2021/07/13	20	37.06	6	39.25	35.60	14	21,217	0.07%
2021/07/12	10	40.32	26	40.47	39.55	-16	21,293	-0.08%
2021/07/09	61	42.14	48	40.37	40.00	13	20,811	0.06%
2021/07/08	5	39.97	11	40.69	41.35	-6	19,922	-0.03%
2021/07/07	0	0.00	2	38.55	37.60	-2	19,305	-0.01%
2021/07/05	0	0.00	22	31.96	33.30	-22	19,297	-0.11%
2021/07/02	0	0.00	2	36.48	35.40	-2	19,326	-0.01%
2021/07/01	2	38.00	2	38.60	37.85	0	19,436	0.00%
2021/06/29	25	37.40	0	0.00	35.00	25	19,439	0.13%
2021/06/28	0	0.00	2	36.30	36.30	-2	19,411	-0.01%
2021/06/25	56	33.02	0	0.00	33.00	56	19,369	0.29%
2021/06/24	0	0.00	12	33.49	34.55	-12	19,282	-0.06%
2021/06/23	16	37.18	3	37.15	37.15	13	19,153	0.07%
2021/06/22	5	41.25	3	41.25	41.25	2	19,160	0.01%
2021/06/21	1	37.50	4	37.50	37.50	-3	19,106	-0.02%
2021/06/18	0	0.00	3	33.90	34.10	-3	19,389	-0.02%
2021/06/17	34	30.11	52	30.84	31.00	-18	19,871	-0.09%
2021/06/16	8	28.07	10	28.11	28.20	-2	19,013	-0.01%
2021/06/15	10	24.53	11	25.26	25.65	-1	18,641	-0.01%
2021/06/11	13	22.51	14	23.14	23.35	-1	17,675	-0.01%
2021/06/09	13	21.66	20	22.21	22.35	-7	16,546	-0.04%
2021/06/08	0	0.00	2	20.35	20.35	-2	15,158	-0.01%
2021/06/07	0	0.00	1	17.60	18.50	-1	15,091	-0.01%
2021/06/04	12	19.96	0	0.00	19.05	12	15,005	0.08%
2021/06/03	124	19.98	123	19.91	19.95	1	14,947	0.01%	大買/大賣/
2021/06/02	3	20.53	11	20.14	20.30	-8	14,969	-0.05%
2021/06/01	10	18.25	17	18.94	19.70	-7	14,676	-0.05%
2021/05/31	2	19.65	6	19.18	18.45	-4	14,507	-0.03%
2021/05/28	12	18.39	2	18.00	18.85	10	14,133	0.07%
2021/05/27	8	17.05	6	17.60	17.15	2	13,891	0.01%
2021/05/25	16	16.86	20	16.30	16.95	-4	13,716	-0.03%
2021/05/24	9	18.06	2	17.78	17.15	7	13,648	0.05%
2021/05/19	1	16.25	1	16.05	16.95	0	13,339	0.00%
2021/05/18	1	14.50	0	0.00	15.95	1	13,434	0.01%
2021/05/17	0	0.00	2	14.55	14.50	-2	13,322	-0.02%
2021/05/14	1	16.20	1	17.75	16.10	0	13,232	0.00%
2021/05/13	0	0.00	5	18.02	17.85	-5	13,086	-0.04%
2021/05/11	11	23.34	43	24.18	21.95	-32	12,889	-0.25%
2021/05/10	1	23.00	25	23.17	23.25	-24	12,250	-0.20%
2021/05/07	4	19.50	0	0.00	21.15	4	11,763	0.03%
2021/05/06	0	0.00	1	19.00	19.25	-1	11,713	-0.01%
2021/05/05	12	18.89	11	19.15	19.50	1	11,686	0.01%
2021/05/04	3	19.10	3	19.10	19.10	0	11,642	0.00%
2021/05/03	13	21.74	9	22.00	21.20	4	11,680	0.03%
2021/04/29	8	20.50	9	20.80	20.80	-1	11,594	-0.01%
2021/04/28	5	20.35	17	20.10	20.10	-12	11,590	-0.10%
2021/04/27	2	21.40	1	21.70	21.60	1	11,524	0.01%
2021/04/26	0	0.00	17	21.07	22.00	-17	11,446	-0.15%
2021/04/23	1	21.50	23	19.71	20.00	-22	11,367	-0.19%
2021/04/22	62	22.21	29	21.99	21.65	33	11,256	0.29%
2021/04/21	4	20.63	1	20.90	20.90	3	10,628	0.03%
2021/04/20	88	18.72	17	18.75	19.00	71	9,946	0.71%
2021/04/19	6	17.00	0	0.00	17.30	6	9,070	0.07%
2021/04/15	10	14.45	38	14.47	14.50	-28	8,600	-0.33%
2021/04/14	17	14.60	12	14.53	14.70	5	8,690	0.06%
2021/04/13	31	14.75	46	14.85	14.40	-15	8,508	-0.18%
2021/04/09	1	13.60	0	0.00	13.55	1	8,374	0.01%
2021/04/08	1	14.20	0	0.00	14.00	1	8,624	0.01%
2021/04/01	1	13.80	0	0.00	13.65	1	9,616	0.01%
2021/03/30	1	13.45	1	13.45	13.35	0	9,883	0.00%
2021/03/29	1	13.75	2	14.00	13.70	-1	9,934	-0.01%
2021/03/26	2	13.80	1	14.15	13.75	1	10,262	0.01%
2021/03/25	2	13.80	1	13.10	13.10	1	10,504	0.01%
2021/03/24	10	13.93	10	13.60	13.55	0	10,669	0.00%
2021/03/23	27	14.80	2	14.30	14.20	25	10,514	0.24%
2021/03/22	30	15.17	11	15.42	15.75	19	10,228	0.19%
2021/03/19	17	14.08	18	14.42	14.65	-1	9,699	-0.01%
2021/03/18	0	0.00	4	13.48	13.50	-4	9,048	-0.04%
2021/03/17	0	0.00	2	12.70	12.70	-2	8,743	-0.02%
2021/03/16	2	13.20	1	13.10	13.00	1	8,728	0.01%
2021/03/15	2	12.65	1	12.55	12.75	1	8,641	0.01%
2021/03/11	0	0.00	3	11.90	11.45	-3	8,519	-0.04%
2021/03/08	2	11.90	9	11.83	11.60	-7	8,463	-0.08%
2021/03/05	6	11.83	0	0.00	11.60	6	8,269	0.07%
2021/02/24	6	11.63	0	0.00	11.65	6	8,230	0.07%
2021/02/22	11	11.62	8.1	11.70	11.65	2.9	8,071	0.04%
2021/02/19	3	11.70	1	11.70	11.45	2	7,984	0.03%
2021/02/18	0	0.00	10	11.68	11.90	-10	7,847	-0.13%
2021/02/17	0	0.00	2	10.45	10.85	-2	7,553	-0.03%
2021/02/05	1	10.30	20	10.30	10.25	-19	7,536	-0.25%
2021/02/02	1	10.70	0	0.00	10.60	1	7,534	0.01%
2021/02/01	0	0.00	5	10.30	10.25	-5	7,485	-0.07%
2021/01/28	1	10.30	0	0.00	10.45	1	7,443	0.01%
2021/01/26	11	10.78	10	10.55	10.45	1	7,487	0.01%
2021/01/21	1	10.10	10	10.20	10.15	-9	7,313	-0.12%
2021/01/20	1	10.05	1	10.00	10.05	0	7,299	0.00%
2021/01/19	0	0.00	1	11.00	10.55	-1	7,286	-0.01%
2021/01/15	1	11.20	2	11.38	10.95	-1	7,293	-0.01%
2021/01/14	1	11.80	0	0.00	11.90	1	7,184	0.01%
2021/01/13	1	11.35	0	0.00	11.25	1	7,071	0.01%
2021/01/12	1	11.35	1	11.35	11.35	0	7,020	0.00%
2021/01/11	3	12.20	2	12.40	12.15	1	6,897	0.01%
2021/01/08	12	11.91	0	0.00	11.75	12	6,696	0.18%
2021/01/07	5	11.35	26	11.35	11.55	-21	6,585	-0.32%
2021/01/06	29	12.33	10	12.63	12.10	19	6,394	0.30%
2021/01/05	13	13.03	18	12.81	12.75	-5	6,268	-0.08%
2021/01/04	47	13.48	11	13.43	13.35	36	6,143	0.59%
2020/12/31	65	13.04	62	13.07	13.00	3	5,767	0.05%
2020/12/30	43	12.65	41	12.83	12.85	2	5,449	0.04%
2020/12/29	25	12.92	24	13.24	13.30	1	5,219	0.02%
2020/12/28	5	11.91	5.6	12.30	12.30	-0.6	4,386	-0.01%
2020/12/25	0	0.00	15.6	10.91	11.20	-15.6	4,162	-0.37%
2020/12/23	21	9.76	25	9.84	10.00	-4	3,806	-0.11%
2020/12/22	28	10.67	1	9.80	9.90	27	3,715	0.73%
2020/12/18	13	9.52	10	9.60	9.61	3	2,919	0.10%
2020/12/17	6	9.06	3	9.06	8.98	3	2,608	0.12%
2020/12/11	0	0.00	4	8.80	8.65	-4	2,402	-0.17%
2020/12/10	3	8.89	0	0.00	8.95	3	2,361	0.13%
2020/12/09	0	0.00	4	9.17	9.22	-4	2,294	-0.17%
2020/12/08	3	8.63	0	0.00	8.81	3	2,102	0.14%
2020/12/07	2	8.28	2	8.28	8.27	0	1,919	0.00%
2020/11/30	14	8.54	15	8.58	8.50	-1	2,157	-0.05%
2020/11/27	5	8.45	0	0.00	8.34	5	2,114	0.24%
2020/11/11	0	0.00	20	8.10	8.08	-20	2,783	-0.72%
2020/11/10	0	0.00	2	8.21	8.08	-2	2,825	-0.07%
2020/11/09	0	0.00	1	8.12	8.07	-1	2,804	-0.04%
2020/11/04	1	8.12	0	0.00	8.10	1	2,823	0.04%
2020/10/29	0	0.00	1	8.03	8.04	-1	2,677	-0.04%
2020/10/28	2	8.13	0	0.00	8.04	2	2,659	0.08%
2020/10/26	0	0.00	80	7.89	8.14	-80	2,550	-3.14%
2020/10/23	80	7.78	0	0.00	7.74	80	2,416	3.31%
2020/10/22	0	0.00	1	7.69	7.72	-1	2,400	-0.04%
2020/10/20	1	7.69	0	0.00	7.74	1	2,404	0.04%
2020/10/14	1	7.76	1	7.74	7.79	0	2,366	0.00%
2020/10/06	0	0.00	1	8.03	7.96	-1	2,310	-0.04%
2020/10/05	1	7.87	0	0.00	8.03	1	2,280	0.04%
2020/09/28	1	8.00	0	0.00	7.89	1	2,235	0.04%
2020/09/24	0	0.00	1	7.53	7.40	-1	2,142	-0.05%
2020/09/21	0	0.00	1	7.95	7.94	-1	2,109	-0.05%
2020/09/17	1	7.97	1	7.94	7.91	0	2,134	0.00%
2020/09/09	1	8.28	1	8.27	8.43	0	2,059	0.00%
2020/09/07	21	8.45	0	0.00	8.55	21	1,935	1.08%
2020/08/31	0	0.00	1	8.52	8.40	-1	1,582	-0.06%
2020/08/27	0	0.00	2.2	7.70	7.75	-2.2	1,289	-0.17%
2020/08/26	2	8.00	0	0.00	8.06	2	1,234	0.16%
2020/08/18	2	7.46	0	0.00	7.58	2	872	0.23%
2020/08/14	0	0.00	1	7.07	7.15	-1	671	-0.15%
2020/08/13	1	6.96	0	0.00	6.97	1	609	0.16%
2020/08/07	1	6.40	1	6.38	6.45	0	517	0.00%
2020/08/03	1	6.48	1	6.41	6.45	0	543	0.00%
2020/07/31	1	6.52	0	0.00	6.51	1	540	0.19%
2020/07/24	0	0.00	34	6.49	6.47	-34	525	-6.48%
2020/07/21	10	6.49	0	0.00	6.49	10	520	1.92%
2020/07/14	4	6.77	13	6.70	6.74	-9	502	-1.79%
2020/07/09	0	0.00	1	6.81	6.82	-1	496	-0.20%
2020/07/03	34	6.84	0	0.00	6.81	34	496	6.85%
2020/04/27	0	0.00	2	5.74	5.76	-2	356	-0.56%
2020/04/21	0	0.00	3	5.74	5.59	-3	352	-0.85%
2020/04/20	5	5.67	0	0.00	5.68	5	349	1.43%
2020/02/26	0	0.00	1	6.20	6.23	-1	196	-0.51%
2019/10/07	0	0.00	1	7.54	7.52	-1	569	-0.18%
2019/10/01	0.9	7.55	0	0.00	7.59	0.9	654	0.13%
2019/09/27	0.1	7.60	0	0.00	7.63	0.1	657	0.01%
2019/09/25	0	0.00	1	7.65	7.65	-1	662	-0.15%
2019/06/21	0	0.00	4	7.61	7.61	-4	539	-0.74%
2019/05/28	0	0.00	10	7.80	7.80	-10	698	-1.43%
2019/05/21	0	0.00	50	7.49	7.49	-50	729	-6.85%
2019/05/14	1	7.51	0	0.00	7.70	1	731	0.14%
2019/05/13	10	7.80	0	0.00	7.64	10	729	1.37%
2019/05/10	30	7.92	5	8.13	7.92	25	710	3.52%
2019/05/08	10	8.26	0	0.00	8.27	10	682	1.46%
2019/05/07	5	8.33	0	0.00	8.29	5	680	0.73%
2019/05/06	10	8.30	0	0.00	8.25	10	689	1.45%
2019/05/02	3	8.70	0	0.00	8.70	3	608	0.49%
2019/04/19	5	8.10	0	0.00	8.06	5	545	0.92%
2019/04/12	0	0.00	1	8.02	8.02	-1	551	-0.18%
2019/03/18	4	8.12	0	0.00	8.05	4	1,265	0.32%
2019/01/17	0	0.00	9	7.63	7.63	-9	1,908	-0.47%
2019/01/16	0	0.00	4	7.75	7.75	-4	1,898	-0.21%
2019/01/02	0.1	7.91	0	0.00	8.01	0.1	1,970	0.00%
2018/12/28	0.1	8.02	0	0.00	8.03	0.1	1,971	0.00%
2018/12/27	0	0.00	7	8.10	8.01	-7	1,974	-0.35%
2018/12/19	0	0.00	20	9.18	9.14	-20	1,875	-1.07%
2018/12/12	23	9.25	0	0.00	9.20	23	1,445	1.59%
2018/12/07	0	0.00	9	9.29	9.40	-9	1,201	-0.75%
2018/12/05	10	8.81	0	0.00	8.72	10	1,032	0.97%
2018/11/21	0	0.00	2	8.00	8.00	-2	680	-0.29%
2018/09/19	2	7.44	0	0.00	7.37	2	1,259	0.16%
2018/08/30	1	8.52	0	0.00	8.49	1	2,485	0.04%
2018/08/09	1	7.88	0	0.00	7.89	1	2,614	0.04%
2018/07/31	1	7.65	0	0.00	7.68	1	2,624	0.04%
2018/07/25	1	7.65	0	0.00	7.59	1	3,065	0.03%
2018/07/19	11	7.90	5	7.97	7.78	6	3,185	0.19%
2018/07/18	2	7.59	0	0.00	7.75	2	3,106	0.06%
2018/07/03	1	6.90	0	0.00	6.75	1	2,976	0.03%
2018/06/28	12	7.16	0	0.00	7.15	12	2,939	0.41%
2018/06/27	0	0.00	7	7.16	7.15	-7	2,927	-0.24%
2018/06/14	0	0.00	5	8.29	8.20	-5	2,770	-0.18%
2018/06/13	0	0.00	111	8.41	8.15	-111	2,717	-4.09%	大賣/鉅額交易
2018/06/12	0	0.00	34	8.76	8.73	-34	2,662	-1.28%
2018/06/11	159	8.75	11	8.75	9.03	148	2,546	5.81%	大買/鉅額交易
2018/06/08	0	0.00	6	8.21	8.29	-6	2,143	-0.28%
2018/05/28	0	0.00	20	7.16	7.11	-20	1,564	-1.28%
2018/05/23	20	7.69	20	7.40	7.39	0	1,561	0.00%
2018/05/18	20	7.50	0	0.00	7.29	20	1,432	1.40%
2018/05/09	0	0.00	31	7.98	7.70	-31	1,343	-2.31%
2018/05/08	4	7.58	0	0.00	7.42	4	1,219	0.33%
2018/05/07	40	7.69	0	0.00	7.70	40	1,183	3.38%
2018/05/04	1	7.70	0	0.00	7.47	1	1,082	0.09%
2018/05/03	0	0.00	50	7.70	7.92	-50	986	-5.07%
2018/05/02	60	7.49	0	0.00	7.20	60	805	7.45%
2018/04/30	10	7.30	0	0.00	7.63	10	658	1.52%
2018/03/16	0	0.00	11	6.17	5.98	-11	386	-2.85%
2018/03/02	1	6.38	0	0.00	6.38	1	361	0.28%
2018/02/23	7	6.58	0	0.00	6.55	7	350	2.00%
2018/02/21	3	6.24	0	0.00	6.32	3	335	0.89%