正德 (2641)-永豐金-中正券商分點個股進出

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
18.65
漲跌
▲0.05
漲幅
+0.27%
成交量
592張
產業
上櫃航運類股
299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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/09/10	1	18.20	0	0.00	18.00	1	2,985	0.03%
2024/09/09	1	17.95	10	18.10	18.10	-9	3,049	-0.30%
2024/09/06	0	0.00	1	18.15	18.20	-1	3,123	-0.03%
2024/09/05	1	18.40	1	18.20	18.20	0	3,326	0.00%
2024/09/04	0	0.00	2	18.40	18.25	-2	3,690	-0.05%
2024/09/02	0	0.00	1	19.05	19.00	-1	4,054	-0.02%
2024/08/30	1	19.25	2	19.20	19.25	-1	4,367	-0.02%
2024/08/29	1	18.85	1	18.85	18.85	0	4,529	0.00%
2024/08/28	0	0.00	1	18.95	19.00	-1	4,796	-0.02%
2024/08/26	1	19.05	0	0.00	19.05	1	5,792	0.02%
2024/08/21	2	18.83	0	0.00	18.75	2	7,372	0.03%
2024/08/20	1	18.95	0	0.00	18.85	1	7,389	0.01%
2024/08/19	1	19.00	0	0.00	18.95	1	7,417	0.01%
2024/08/16	1	18.95	0	0.00	18.85	1	7,452	0.01%
2024/08/15	0	0.00	1	19.00	19.00	-1	7,503	-0.01%
2024/08/09	1	19.10	0	0.00	19.00	1	7,925	0.01%
2024/08/05	1.1	17.35	1	17.45	17.40	0.1	9,331	0.00%
2024/08/02	1	19.30	0	0.00	19.25	1	9,803	0.01%
2024/08/01	0	0.00	1	19.70	19.70	-1	9,891	-0.01%
2024/07/30	1	18.95	0	0.00	19.40	1	9,953	0.01%
2024/07/29	0	0.00	10	19.05	18.95	-10	10,065	-0.10%
2024/07/23	10	19.65	0	0.00	19.65	10	10,154	0.10%
2024/07/19	1	19.80	14	19.50	19.50	-13	10,162	-0.13%
2024/07/18	1	20.25	0	0.00	20.15	1	10,109	0.01%
2024/07/17	0	0.00	1	20.40	20.30	-1	10,092	-0.01%
2024/07/15	1	20.50	0	0.00	20.40	1	10,267	0.01%
2024/07/12	1	20.85	0	0.00	20.65	1	10,226	0.01%
2024/07/11	0	0.00	1	20.80	20.80	-1	10,202	-0.01%
2024/07/10	0	0.00	1	20.80	20.80	-1	10,205	-0.01%
2024/07/09	5	20.72	0	0.00	20.70	5	10,215	0.05%
2024/07/08	6	21.25	1	21.30	21.20	5	10,171	0.05%
2024/07/05	8	22.08	0	0.00	22.25	8	10,067	0.08%
2024/07/04	9.8	22.48	0	0.00	22.40	9.8	9,997	0.10%
2024/07/03	25.3	22.54	14	22.56	22.95	11.3	9,927	0.11%
2024/07/02	0	0.00	15	21.69	21.75	-15	9,699	-0.15%
2024/07/01	2	21.13	0	0.00	21.10	2	9,600	0.02%
2024/06/26	1	21.35	0	0.00	21.30	1	9,572	0.01%
2024/06/25	1	21.20	1	21.40	21.70	0	9,559	0.00%
2024/06/24	0	0.00	2	21.65	21.70	-2	9,517	-0.02%
2024/06/21	4	22.06	17.3	21.88	21.65	-13.3	9,501	-0.14%
2024/06/18	1	21.60	1	21.60	21.60	0	9,423	0.00%
2024/06/17	1	22.00	0	0.00	21.80	1	9,413	0.01%
2024/06/14	2	22.20	41.5	22.20	22.30	-39.5	9,521	-0.41%
2024/06/13	4.1	21.87	3	21.98	21.90	1.1	9,472	0.01%
2024/06/12	15.2	21.74	6	21.83	21.75	9.2	9,454	0.10%
2024/06/11	16.7	23.48	9	23.44	22.80	7.7	9,270	0.08%
2024/06/07	16	23.99	25	23.92	23.95	-9	8,931	-0.10%
2024/06/06	15	24.05	17	23.87	23.80	-2	8,787	-0.02%
2024/06/05	6	23.88	12	23.66	23.60	-6	8,628	-0.07%
2024/06/04	8	22.95	5	23.20	22.80	3	8,379	0.04%
2024/06/03	143.2	23.42	10	23.54	23.60	133.2	8,250	1.61%	大買/鉅額交易
2024/05/31	70	23.93	49	23.97	23.55	21	8,019	0.26%
2024/05/30	22	23.65	7	23.48	23.40	15	7,437	0.20%
2024/05/29	19	23.82	20.3	23.47	23.25	-1.3	7,153	-0.02%
2024/05/28	26	23.22	28.6	23.41	23.40	-2.6	6,660	-0.04%
2024/05/27	3	21.85	1	22.05	22.10	2	5,913	0.03%
2024/05/24	6	20.78	0	20.80	20.85	6	5,715	0.10%
2024/05/22	0	0.00	1	20.70	20.95	-1	5,743	-0.02%
2024/05/21	0	0.00	3	21.00	20.70	-3	5,776	-0.05%
2024/05/20	0.1	21.15	0	0.00	21.10	0.1	5,843	0.00%
2024/05/17	0	0.00	41	21.41	21.45	-41	5,872	-0.70%
2024/05/16	9	21.81	3	21.73	21.90	6	5,806	0.10%
2024/05/15	18	21.56	10.7	21.47	21.40	7.3	5,701	0.13%
2024/05/14	12	22.02	16	22.06	21.85	-4	5,556	-0.07%
2024/05/13	70	22.69	120	22.66	22.05	-50	5,297	-0.94%	大賣/
2024/05/10	11	22.03	74	22.19	22.05	-63	4,686	-1.34%
2024/05/09	1	21.00	7	21.21	21.10	-6	4,273	-0.14%
2024/05/08	61	21.69	57	22.10	20.65	4	4,112	0.10%
2024/05/07	0	0.00	1	20.70	20.75	-1	3,578	-0.03%
2024/05/06	5	20.25	1	20.25	20.25	4	3,489	0.11%
2024/05/03	8	20.48	1	20.55	20.45	7	3,476	0.20%
2024/05/02	9	20.56	81	20.52	20.45	-72	3,462	-2.08%
2024/04/30	7	20.01	4	20.00	19.95	3	3,371	0.09%
2024/04/29	7	20.31	170	20.75	20.25	-163	3,376	-4.83%	大賣/鉅額交易
2024/04/26	4	20.40	121	20.19	20.15	-117	3,322	-3.52%	大賣/鉅額交易
2024/04/25	0.2	19.95	0	0.00	19.75	0.2	3,276	0.00%
2024/04/24	0.1	19.85	0	0.00	19.90	0.1	3,306	0.00%
2024/04/23	6	19.84	0	0.00	19.85	6	3,329	0.18%
2024/04/22	3.2	19.96	6.4	20.27	19.75	-3.2	3,347	-0.10%
2024/04/19	1	20.05	54	20.43	19.90	-53	3,289	-1.61%
2024/04/18	0.1	19.63	0	0.00	19.60	0.1	3,218	0.00%
2024/04/17	2.5	19.75	5	19.59	19.65	-2.5	3,250	-0.08%
2024/04/15	0.2	20.20	2	20.30	20.15	-1.8	3,481	-0.05%
2024/04/12	1	19.85	0	0.00	20.10	1	3,549	0.03%
2024/04/11	0	0.00	1	19.85	19.80	-1	3,776	-0.03%
2024/04/09	0	0.00	2	19.58	19.50	-2	4,584	-0.04%
2024/04/03	2	19.00	0	0.00	19.00	2	4,768	0.04%
2024/04/02	1	19.35	0	0.00	19.20	1	4,798	0.02%
2024/04/01	10	19.65	5	19.60	19.60	5	4,863	0.10%
2024/03/29	7	19.64	0	19.75	19.65	7	4,960	0.14%
2024/03/28	11	19.85	0	0.00	19.80	11	5,149	0.21%
2024/03/27	1	19.85	0	0.00	20.10	1	5,338	0.02%
2024/03/26	0	20.00	0	0.00	19.85	0	5,781	0.00%
2024/03/25	4	20.65	2	20.73	20.45	2	5,801	0.03%
2024/03/22	3	20.58	0	0.00	20.65	3	5,877	0.05%
2024/03/20	2	20.70	10	20.95	20.75	-8	6,123	-0.13%
2024/03/19	2.5	21.08	13.3	20.68	21.05	-10.8	6,302	-0.17%
2024/03/18	1	19.60	0	0.00	20.15	1	6,298	0.02%
2024/03/15	1	19.65	0	0.00	19.70	1	6,486	0.02%
2024/03/14	2	20.30	0	0.00	20.30	2	6,616	0.03%
2024/03/12	0.9	20.60	0	0.00	20.80	0.9	7,241	0.01%
2024/03/08	2	20.05	6	20.20	20.10	-4	9,505	-0.04%
2024/03/07	0	0.00	10	20.50	20.35	-10	9,975	-0.10%
2024/03/06	0	21.05	0	0.00	20.90	0	10,502	0.00%
2024/03/05	0	0.00	1	21.40	21.20	-1	10,546	-0.01%
2024/03/04	1	21.10	0	0.00	21.15	1	10,542	0.01%
2024/03/01	10	20.90	10	20.74	20.80	0	10,817	0.00%
2024/02/26	0	20.70	1	20.60	20.70	-1	10,769	-0.01%
2024/02/22	7	20.60	1	20.65	20.60	6	10,716	0.06%
2024/02/21	2	20.55	3	20.67	20.65	-1	10,666	-0.01%
2024/02/20	0	0.00	2	20.23	20.20	-2	10,585	-0.02%
2024/02/19	0	0.00	35	19.50	19.75	-35	10,538	-0.33%
2024/02/16	2	19.45	0	0.00	19.45	2	10,523	0.02%
2024/02/15	1	19.30	0	0.00	19.30	1	10,507	0.01%
2024/02/02	2.1	19.20	0	0.00	19.10	2.1	10,479	0.02%
2024/01/31	0.1	19.35	0	0.00	19.25	0.1	10,442	0.00%
2024/01/30	2.1	19.75	0	0.00	19.60	2.1	10,407	0.02%
2024/01/29	7	19.99	6	19.90	20.05	1	10,376	0.01%
2024/01/26	1.1	20.00	0	0.00	19.90	1.1	10,367	0.01%
2024/01/25	1	20.25	0	0.00	20.05	1	10,347	0.01%
2024/01/24	0	20.60	5	20.55	20.35	-5	10,324	-0.05%
2024/01/23	2	20.55	0	0.00	20.45	2	10,295	0.02%
2024/01/19	5	20.47	0	0.00	20.55	5	10,243	0.05%
2024/01/18	0.1	20.30	1	20.30	20.30	-0.9	10,210	-0.01%
2024/01/17	1	20.05	8	19.95	20.05	-7	10,185	-0.07%
2024/01/16	0	0.00	1	20.65	20.30	-1	10,140	-0.01%
2024/01/12	0	0.00	1	20.55	20.50	-1	10,090	-0.01%
2024/01/10	13	20.48	20	20.13	20.20	-7	10,106	-0.07%
2024/01/09	4	20.80	8	21.30	20.90	-4	9,992	-0.04%
2024/01/08	2	21.95	3	22.10	21.90	-1	9,864	-0.01%
2024/01/05	169	22.32	174	22.21	22.35	-5	9,784	-0.05%	大買/大賣/
2024/01/04	32	22.43	29	22.43	22.10	3	9,533	0.03%
2024/01/03	5	21.80	2	21.88	21.85	3	8,980	0.03%
2024/01/02	8	21.57	1	21.35	21.35	7	8,884	0.08%
2023/12/29	0	0.00	4	21.05	21.10	-4	8,712	-0.05%
2023/12/28	5	21.00	0	0.00	20.90	5	8,674	0.06%
2023/12/27	12	21.35	0	0.00	21.35	12	8,633	0.14%
2023/12/26	1.1	21.34	0.1	21.15	21.40	1	8,569	0.01%
2023/12/25	8	21.13	1	20.60	20.75	7	8,512	0.08%
2023/12/22	20	21.68	7	21.91	21.70	13	8,419	0.15%
2023/12/21	10	21.62	8.1	21.99	22.05	1.9	8,244	0.02%
2023/12/20	0	0.00	2	20.93	21.10	-2	7,851	-0.03%
2023/12/19	8.2	20.78	2.1	21.20	20.90	6.1	7,959	0.08%
2023/12/18	11	21.00	12.2	21.25	21.15	-1.2	8,042	-0.01%
2023/12/15	6	20.84	4	20.93	20.70	2	8,243	0.02%
2023/12/14	12.2	20.75	6	20.94	20.75	6.2	8,290	0.07%
2023/12/13	52	22.01	48.4	21.62	21.60	3.6	8,142	0.04%
2023/12/12	15.5	21.67	8	21.69	21.50	7.5	8,381	0.09%
2023/12/11	9	21.83	3	21.88	21.90	6	8,306	0.07%
2023/12/08	7	22.00	13	21.99	21.75	-6	8,115	-0.07%
2023/12/07	57	22.18	3	22.37	22.15	54	7,802	0.69%
2023/12/06	369	22.52	6	23.03	22.90	363	7,432	4.88%	大買/鉅額交易
2023/12/05	106	23.50	44.1	23.23	23.00	61.9	6,875	0.90%	大買/
2023/12/04	42	21.95	20.9	22.01	22.10	21.1	5,151	0.41%
2023/12/01	14	19.67	15.2	19.86	20.10	-1.2	4,608	-0.03%
2023/11/30	0	0.00	27	18.48	18.30	-27	4,029	-0.67%
2023/11/29	4	18.15	11	18.47	18.15	-7	3,949	-0.18%
2023/11/28	17	18.54	14	18.84	18.45	3	3,888	0.08%
2023/11/27	5	17.97	22.1	18.19	17.75	-17.1	3,564	-0.48%
2023/11/24	1	17.60	0	0.00	17.40	1	3,480	0.03%
2023/11/23	0	0.00	1	17.45	17.30	-1	3,459	-0.03%
2023/11/22	1	17.50	1	17.40	17.45	0	3,462	0.00%
2023/11/21	0	0.00	1	17.45	17.30	-1	3,459	-0.03%
2023/11/17	1	17.45	10	17.40	17.55	-9	3,483	-0.26%
2023/11/16	100	17.20	20	16.93	17.30	80	3,469	2.31%
2023/11/15	30	16.85	2	16.85	16.90	28	3,480	0.80%
2023/11/14	23	16.65	21	16.80	16.65	2	3,616	0.06%
2023/11/13	6	16.65	1	16.65	16.60	5	3,613	0.14%
2023/11/09	3	16.47	3	16.47	16.45	0	3,573	0.00%
2023/11/07	2	16.10	0	0.00	16.05	2	3,554	0.06%
2023/11/06	1	16.15	0	0.00	16.25	1	3,561	0.03%
2023/10/26	1	16.35	0	0.00	16.35	1	3,502	0.03%
2023/10/25	0	0.00	1	16.60	16.65	-1	3,518	-0.03%
2023/10/23	0	0.00	1	16.40	16.30	-1	3,507	-0.03%
2023/10/18	1	16.40	0	0.00	16.45	1	3,383	0.03%
2023/10/17	0.2	16.53	0	0.00	16.30	0.2	3,358	0.01%
2023/10/13	4	17.35	3	17.10	17.10	1	3,311	0.03%
2023/10/12	10	17.20	0	0.00	17.45	10	3,289	0.30%
2023/10/11	11	17.82	13	17.37	17.35	-2	3,285	-0.06%
2023/10/06	1	17.55	1	17.80	17.75	0	3,249	0.00%
2023/10/05	3	17.17	3	17.05	17.05	0	3,127	0.00%
2023/10/04	7	17.09	7	17.00	17.00	0	3,117	0.00%
2023/10/03	1	17.20	8	17.25	17.05	-7	3,113	-0.22%
2023/10/02	13.1	17.26	5	17.28	17.20	8.1	3,099	0.26%
2023/09/28	3	17.92	3	17.60	17.60	0	3,061	0.00%
2023/09/27	20	17.92	19	17.70	17.70	1	3,021	0.03%
2023/09/26	3.1	17.38	2	17.25	17.25	1.1	2,978	0.04%
2023/09/25	1.1	17.41	2	17.50	17.50	-0.9	2,995	-0.03%
2023/09/22	15.3	17.85	12	17.80	17.80	3.3	2,953	0.11%
2023/09/21	38	18.35	42	18.18	18.20	-4	2,788	-0.14%
2023/09/20	16	18.17	24	18.05	18.25	-8	2,606	-0.31%
2023/09/19	13	17.58	17	17.54	17.40	-4	2,207	-0.18%
2023/09/18	0	0.00	1	17.15	17.15	-1	2,067	-0.05%
2023/09/15	15	17.24	9.3	17.23	17.25	5.7	1,984	0.29%
2023/09/14	0	0.00	0.4	16.40	16.25	-0.4	1,588	-0.03%
2023/09/13	2.1	15.30	0	0.00	15.45	2.1	1,465	0.14%
2023/09/12	5.1	15.30	0	0.00	15.25	5.1	1,480	0.34%
2023/09/11	0	15.50	4	15.30	15.25	-4	1,486	-0.27%
2023/09/07	10	15.35	3	15.53	15.35	7	1,479	0.47%
2023/08/30	0	0.00	1	15.50	15.40	-1	1,423	-0.07%
2023/08/28	3	15.13	0	0.00	15.10	3	1,410	0.21%
2023/08/25	0	0.00	1	15.30	15.30	-1	1,401	-0.07%
2023/08/24	3	15.35	0	0.00	15.35	3	1,392	0.22%
2023/08/21	0	0.00	2	16.35	16.30	-2	1,332	-0.15%
2023/08/18	1	16.90	1	17.00	16.85	0	1,276	0.00%
2023/08/17	0.1	15.75	0	0.00	15.75	0.1	1,127	0.01%
2023/08/16	0.4	15.20	0	0.00	15.35	0.4	1,128	0.03%
2023/08/14	1.1	15.27	0	0.00	15.25	1.1	1,137	0.09%
2023/08/04	1	16.50	0	0.00	16.50	1	1,151	0.09%
2023/08/01	1	16.55	1	16.60	16.65	0	1,163	0.00%
2023/07/24	0.1	16.10	0	0.00	15.85	0.1	1,160	0.00%
2023/07/21	0.1	16.35	0	0.00	16.35	0.1	1,164	0.00%
2023/07/20	0	0.00	1	16.45	16.45	-1	1,178	-0.08%
2023/07/17	0	0.00	23	16.48	16.50	-23	1,232	-1.87%
2023/07/14	0.1	16.45	0	0.00	16.35	0.1	1,244	0.01%
2023/07/13	2	16.28	4	16.35	16.20	-2	1,259	-0.16%
2023/07/12	2.7	16.83	0	0.00	16.80	2.7	1,253	0.22%
2023/07/11	6.2	17.20	20	17.25	17.20	-13.8	1,252	-1.10%
2023/07/10	0	0.00	4	17.38	17.40	-4	1,261	-0.32%
2023/07/07	0.2	17.60	1	17.65	17.65	-0.8	1,272	-0.06%
2023/07/06	10	17.70	0	0.00	17.80	10	1,284	0.78%
2023/07/04	2	18.35	4.2	18.33	18.20	-2.2	1,366	-0.16%
2023/07/03	10	17.80	0	0.00	18.10	10	1,364	0.73%
2023/06/30	5	17.55	0	0.00	17.65	5	1,322	0.38%
2023/06/29	1	17.50	0	0.00	17.40	1	1,328	0.08%
2023/06/28	0.4	17.55	0	0.00	17.55	0.4	1,356	0.03%
2023/06/21	2.1	17.65	0	0.00	17.65	2.1	1,444	0.14%
2023/06/20	11.2	17.70	0	0.00	17.70	11.2	1,535	0.73%
2023/06/19	7.2	17.80	0	0.00	17.80	7.2	1,564	0.46%
2023/06/16	0.5	18.05	0	0.00	18.00	0.5	1,602	0.03%
2023/06/15	2	18.00	0	0.00	17.95	2	1,623	0.12%
2023/06/14	5	17.90	1	18.00	17.95	4	1,693	0.24%
2023/06/13	0	0.00	1	17.75	17.70	-1	1,788	-0.06%
2023/06/09	0	0.00	2	18.05	18.10	-2	2,007	-0.10%
2023/06/06	2	17.80	0	0.00	17.80	2	2,729	0.07%
2023/06/01	2	17.65	12	17.55	17.60	-10	3,253	-0.31%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/29	1	17.75	1	17.85	17.80	0	4,304	0.00%
2023/05/26	12	17.80	0	0.00	17.75	12	4,777	0.25%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/22	1	18.45	0	0.00	18.55	1	5,020	0.02%
2023/05/10	0	0.00	3	18.70	18.70	-3	5,063	-0.06%
2023/05/09	4	18.23	0	0.00	18.20	4	5,053	0.08%
2023/05/03	0	0.00	3	18.70	18.70	-3	5,116	-0.06%
2023/05/02	0	0.00	1	18.75	18.95	-1	5,119	-0.02%
2023/04/25	2	18.20	0	0.00	18.30	2	5,092	0.04%
2023/04/24	1	18.70	1	18.75	18.75	0	5,089	0.00%
2023/04/21	11	19.04	1	18.95	18.85	10	5,099	0.20%
2023/04/20	0.5	19.65	3	19.50	19.40	-2.5	5,081	-0.05%
2023/04/19	3	19.55	1	19.60	19.50	2	5,073	0.04%
2023/04/18	3	19.85	0	0.00	19.80	3	5,073	0.06%
2023/04/17	1	20.15	2	20.15	20.15	-1	5,062	-0.02%
2023/04/14	1	19.95	1	20.05	20.00	0	5,076	0.00%
2023/04/13	2	19.88	0	0.00	19.85	2	5,060	0.04%
2023/04/12	1	20.00	0	0.00	19.95	1	5,070	0.02%
2023/04/10	5	20.28	1	20.25	20.15	4	5,098	0.08%
2023/04/07	1	20.40	0	0.00	20.40	1	5,159	0.02%
2023/04/06	3	20.08	1	20.10	20.10	2	5,278	0.04%
2023/03/31	2	19.50	2	19.60	19.50	0	5,464	0.00%
2023/03/30	2	19.50	0	0.00	19.50	2	6,136	0.03%
2023/03/29	2	20.80	8	20.98	20.80	-6	6,237	-0.10%
2023/03/28	1	21.30	1	20.90	20.90	0	6,335	0.00%
2023/03/24	0	0.00	1	20.80	20.95	-1	6,459	-0.02%
2023/03/23	7	20.92	6	21.11	20.90	1	6,468	0.02%
2023/03/22	2	21.63	1	21.55	21.55	1	6,403	0.02%
2023/03/21	3	21.65	0	0.00	21.55	3	6,383	0.05%
2023/03/20	1	21.60	1	21.55	21.55	0	6,354	0.00%
2023/03/16	11	21.43	13	21.38	21.35	-2	6,262	-0.03%
2023/03/15	3	22.10	4	21.90	21.50	-1	6,172	-0.02%
2023/03/14	10.1	21.36	3	21.73	21.75	7.1	6,067	0.12%
2023/03/13	43	21.70	24	21.78	21.70	19	5,981	0.32%
2023/03/10	9	22.34	42	22.26	22.10	-33	5,862	-0.56%
2023/03/09	38	22.12	9	21.96	22.05	29	5,560	0.52%
2023/03/08	8	21.59	9	21.54	21.70	-1	5,363	-0.02%
2023/03/07	14	21.68	20	21.69	21.75	-6	5,284	-0.11%
2023/03/06	26	21.65	19	21.74	21.65	7	5,180	0.14%
2023/03/03	11	20.90	36	20.78	21.05	-25	4,936	-0.51%
2023/03/02	37	20.68	10	20.66	20.80	27	4,655	0.58%
2023/03/01	105	20.20	103	20.18	20.20	2	4,290	0.05%	大買/大賣/
2023/02/24	17	19.75	19	19.84	19.75	-2	3,972	-0.05%
2023/02/23	12	18.67	9	18.86	18.80	3	3,507	0.09%
2023/02/22	0	0.00	1	18.20	18.05	-1	3,349	-0.03%
2023/02/21	1	18.05	0	0.00	18.05	1	3,325	0.03%
2023/02/20	0	0.00	1	17.60	17.60	-1	3,376	-0.03%
2023/02/17	0.1	17.45	0	0.00	17.50	0.1	3,416	0.00%
2023/02/16	5	17.55	5	17.50	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	1	17.45	0	0.00	17.45	1	3,580	0.03%
2023/02/13	1	17.35	0	0.00	17.30	1	3,627	0.03%
2023/02/10	0	0.00	2	18.05	17.85	-2	3,797	-0.05%
2023/02/09	0	0.00	4	18.23	18.10	-4	3,862	-0.10%
2023/02/08	0	0.00	4	18.10	18.15	-4	3,888	-0.10%
2023/02/07	0	0.00	2	18.10	18.15	-2	3,886	-0.05%
2023/02/06	1	18.05	0	0.00	18.10	1	3,914	0.03%
2023/02/03	5	18.45	2	18.30	18.30	3	3,914	0.08%
2023/01/30	2	18.00	0	0.00	18.05	2	3,881	0.05%
2023/01/17	7	17.90	0	0.00	17.90	7	3,880	0.18%
2023/01/06	2	18.05	0	0.00	18.05	2	3,944	0.05%
2022/12/29	1	18.65	0	0.00	18.55	1	4,018	0.02%
2022/12/27	2	19.35	0	0.00	19.00	2	4,072	0.05%
2022/12/26	0	0.00	1	19.60	19.25	-1	4,017	-0.02%
2022/12/23	2	20.23	7	19.88	20.10	-5	3,879	-0.13%
2022/12/22	13	20.00	18.1	20.41	20.00	-5.1	3,675	-0.14%
2022/12/21	2.5	18.54	2.1	18.60	18.85	0.4	3,074	0.01%
2022/12/20	3	18.05	0	0.00	18.05	3	2,964	0.10%
2022/12/16	3	18.30	6	18.33	18.20	-3	2,863	-0.10%
2022/12/15	4	18.05	0	0.00	17.95	4	2,802	0.14%
2022/12/07	0	0.00	1	17.70	17.65	-1	3,037	-0.03%
2022/12/06	0.3	18.20	0	0.00	17.85	0.3	3,034	0.01%
2022/12/01	0	0.00	1	18.45	18.45	-1	3,063	-0.03%
2022/11/30	1	18.25	0	0.00	18.25	1	3,197	0.03%
2022/11/29	0	0.00	3	18.15	18.30	-3	3,174	-0.09%
2022/11/28	1	17.95	1	18.20	18.10	0	3,176	0.00%
2022/11/25	2	18.30	1	18.35	18.10	1	3,175	0.03%
2022/11/22	1	17.85	1	17.65	17.65	0	3,085	0.00%
2022/11/18	1	17.75	0	0.00	17.60	1	3,090	0.03%
2022/11/17	0	0.00	1	17.95	17.95	-1	3,078	-0.03%
2022/11/16	3	18.02	0	0.00	17.90	3	3,076	0.10%
2022/11/15	2	17.70	0	0.00	17.85	2	3,021	0.07%
2022/11/14	0	0.00	2	17.73	17.80	-2	3,031	-0.07%
2022/11/11	3	17.82	10	17.50	17.35	-7	3,064	-0.23%
2022/11/08	16	17.47	7	17.44	17.50	9	3,046	0.30%
2022/11/04	1	14.85	0	0.00	15.00	1	2,991	0.03%
2022/10/24	1	15.10	0	0.00	15.05	1	3,133	0.03%
2022/10/20	0	0.00	2	14.85	15.00	-2	3,141	-0.06%
2022/10/17	1	14.40	0	0.00	15.15	1	3,188	0.03%
2022/10/13	1.8	14.86	0	0.00	14.55	1.8	3,363	0.05%
2022/10/07	0	0.00	2	17.55	17.60	-2	3,382	-0.06%
2022/10/06	2	17.08	2	17.10	17.25	0	3,372	0.00%
2022/10/05	4	17.13	0	0.00	16.90	4	3,360	0.12%
2022/10/03	0	0.00	20	15.40	16.05	-20	3,326	-0.60%
2022/09/30	0	0.00	4	15.11	15.65	-4	3,322	-0.12%
2022/09/29	1	15.75	0	0.00	15.60	1	3,303	0.03%
2022/09/28	6.2	16.32	2	17.15	15.90	4.2	3,291	0.13%
2022/09/27	0	0.00	1	17.60	17.60	-1	3,261	-0.03%
2022/09/26	21	18.03	30	18.37	17.55	-9	3,292	-0.27%
2022/09/22	42	18.63	16	18.56	18.40	26	3,301	0.79%
2022/09/19	0	0.00	1	18.40	18.05	-1	3,312	-0.03%
2022/09/15	0	0.00	1	18.80	18.65	-1	3,356	-0.03%
2022/09/14	0	0.00	1	18.35	18.35	-1	3,301	-0.03%
2022/09/13	2	18.33	0	0.00	18.20	2	3,287	0.06%
2022/09/12	0	0.00	1	18.50	18.30	-1	3,354	-0.03%
2022/09/08	0	0.00	0.6	18.30	18.15	-0.6	3,353	-0.02%
2022/09/07	0	0.00	2	18.14	18.10	-2	3,390	-0.06%
2022/09/06	1	18.25	6	18.32	18.25	-5	3,390	-0.15%
2022/09/02	2	19.08	2	18.70	18.80	0	3,239	0.00%
2022/09/01	0	0.00	20	19.35	19.30	-20	3,260	-0.61%
2022/08/31	0	0.00	1	19.50	19.80	-1	3,341	-0.03%
2022/08/30	0	0.00	8	19.77	19.75	-8	3,418	-0.23%
2022/08/24	3	20.50	0	0.00	20.20	3	3,797	0.08%
2022/08/22	0	0.00	1	20.75	20.75	-1	3,942	-0.03%
2022/08/19	16	21.30	1	21.40	21.30	15	4,037	0.37%
2022/08/18	1	21.75	15	21.73	21.60	-14	4,197	-0.33%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	20	21.35	6	21.40	21.40	14	5,704	0.25%
2022/08/12	3	21.27	0	0.00	21.00	3	5,737	0.05%
2022/08/11	16	21.30	0	0.00	21.10	16	5,705	0.28%
2022/08/10	0	0.00	16	21.85	22.25	-16	5,615	-0.28%
2022/07/29	1	21.35	2	21.20	21.20	-1	6,887	-0.02%
2022/07/27	0	0.00	1	20.85	21.00	-1	7,057	-0.01%
2022/07/26	0	0.00	1	20.90	20.55	-1	7,094	-0.01%
2022/07/22	16	21.36	12	21.59	21.30	4	7,252	0.06%
2022/07/21	15	21.17	9	21.73	21.45	6	7,275	0.08%
2022/07/19	2	20.85	7	20.76	20.75	-5	7,213	-0.07%
2022/07/15	2	20.03	0	0.00	19.85	2	7,874	0.03%
2022/07/12	0	0.00	2	19.48	19.50	-2	8,568	-0.02%
2022/07/11	0	0.00	1	20.50	20.75	-1	8,775	-0.01%
2022/07/08	1	20.45	1	20.20	20.25	0	8,746	0.00%
2022/07/07	3	19.48	1	19.00	19.60	2	8,715	0.02%
2022/07/05	2	19.85	0	0.00	19.80	2	8,673	0.02%
2022/07/04	1	18.90	0	0.00	18.95	1	8,633	0.01%
2022/07/01	2	18.68	1	19.10	18.35	1	8,597	0.01%
2022/06/30	0	0.00	1	20.40	20.35	-1	8,528	-0.01%
2022/06/29	1	21.20	0	0.00	21.15	1	8,509	0.01%
2022/06/28	1	21.95	1	22.30	22.05	0	8,488	0.00%
2022/06/27	3	22.35	0	0.00	22.65	3	8,445	0.04%
2022/06/24	2	20.90	2	21.00	21.10	0	8,368	0.00%
2022/06/23	1	20.80	0	0.00	20.45	1	8,331	0.01%
2022/06/22	17	21.59	1	21.15	21.15	16	8,286	0.19%
2022/06/21	1	22.20	25	22.23	22.60	-24	8,228	-0.29%
2022/06/20	2	22.60	2	22.38	21.85	0	8,209	0.00%
2022/06/17	0	24.65	4	24.60	24.50	-4	8,150	-0.05%
2022/06/16	2	24.70	8	25.17	24.70	-6	8,116	-0.07%
2022/06/14	2	26.05	0	0.00	26.20	2	8,101	0.02%
2022/06/13	0	0.00	2	26.45	26.20	-2	8,125	-0.02%
2022/06/10	1	26.85	0	0.00	27.10	1	8,179	0.01%
2022/06/09	0	0.00	8	27.45	27.25	-8	8,272	-0.10%
2022/06/08	8	28.39	46	28.39	28.20	-38	8,387	-0.45%
2022/06/07	6	27.95	1	28.05	27.95	5	8,951	0.06%
2022/06/06	2	28.73	2	28.35	27.85	0	9,080	0.00%
2022/06/02	3	28.20	3	28.23	28.10	0	8,915	0.00%
2022/06/01	9	28.04	5	27.92	27.80	4	8,917	0.04%
2022/05/31	28	27.74	2	27.65	27.60	26	8,966	0.29%
2022/05/30	28	27.77	82	28.02	27.85	-54	8,944	-0.60%
2022/05/27	80	27.92	2	27.80	27.95	78	8,946	0.87%
2022/05/26	0	0.00	3	27.97	27.55	-3	8,873	-0.03%
2022/05/25	21	28.38	33	28.44	28.10	-12	8,844	-0.14%
2022/05/24	24	28.80	10	28.97	27.95	14	8,682	0.16%
2022/05/23	52	27.69	79	28.66	29.20	-27	8,198	-0.33%
2022/05/20	59	27.33	61	26.63	26.55	-2	7,780	-0.03%
2022/05/19	16	26.57	10	26.50	26.50	6	8,350	0.07%
2022/05/18	2	27.35	0	0.00	27.10	2	8,610	0.02%
2022/05/17	22	27.30	1	27.30	27.00	21	8,591	0.24%
2022/05/16	18	27.57	4.6	27.75	27.85	13.5	8,537	0.16%
2022/05/13	6	27.03	0	0.00	27.90	6	8,370	0.07%
2022/05/12	1.2	27.89	2	27.65	26.40	-0.9	8,236	-0.01%
2022/05/11	2	27.45	0	0.00	27.60	2	8,146	0.02%
2022/05/10	3	28.35	96	28.25	28.30	-93	8,051	-1.16%
2022/05/09	103	27.94	15	28.03	27.50	88	7,716	1.14%	大買/
2022/05/06	3	27.33	4	27.23	27.25	-1	7,472	-0.01%
2022/05/05	3	27.27	13	26.65	26.85	-10	7,419	-0.13%
2022/05/04	1.1	27.30	2	27.08	26.65	-0.9	7,360	-0.01%
2022/04/29	0.3	27.10	0	0.00	26.60	0.3	7,176	0.00%
2022/04/28	1	25.30	0	0.00	25.40	1	7,045	0.01%
2022/04/27	1	24.60	0	0.00	25.70	1	7,001	0.01%
2022/04/26	0	0.00	10	25.73	25.25	-10	6,929	-0.14%
2022/04/25	5	26.40	1	26.05	26.15	4	6,858	0.06%
2022/04/22	67	27.72	86	27.83	27.90	-19	6,767	-0.28%
2022/04/21	75	27.69	117	27.74	27.50	-42	6,514	-0.64%	大賣/
2022/04/20	56	28.08	21	28.09	27.25	35	6,020	0.58%
2022/04/19	5	26.28	5	26.34	26.00	0	5,455	0.00%
2022/04/18	2	25.70	30	26.20	26.00	-28	5,365	-0.52%
2022/04/15	38	26.22	10	26.12	26.65	28	5,301	0.53%
2022/04/14	3	25.53	0	0.00	25.35	3	5,080	0.06%
2022/04/07	1	24.95	0	0.00	24.70	1	5,089	0.02%
2022/04/06	4	25.05	0	0.00	25.10	4	5,092	0.08%
2022/03/31	1	25.10	0	0.00	25.00	1	5,132	0.02%
2022/03/29	1	25.70	0	0.00	25.30	1	5,158	0.02%
2022/03/25	0	0.00	1	25.15	25.10	-1	5,252	-0.02%
2022/03/22	0	0.00	2	26.10	25.70	-2	5,475	-0.04%
2022/03/18	0	0.00	2	25.70	25.85	-2	5,585	-0.04%
2022/03/17	2	26.25	3	26.17	26.25	-1	5,616	-0.02%
2022/03/16	3	25.90	3	27.00	25.75	0	5,666	0.00%
2022/03/15	3	26.67	7	27.50	26.40	-4	5,739	-0.07%
2022/03/14	12	27.50	0	0.00	27.40	12	6,009	0.20%
2022/03/11	11	28.06	1	28.30	27.75	10	6,107	0.16%
2022/03/10	13	27.94	10	27.94	27.45	3	6,342	0.05%
2022/03/09	20	26.75	8	26.49	26.85	12	6,248	0.19%
2022/03/08	1	25.95	1	26.20	24.45	0	6,561	0.00%
2022/03/07	5	26.95	5	26.80	26.15	0	6,698	0.00%
2022/03/04	7	27.00	2	27.28	26.80	5	6,676	0.07%
2022/03/03	1	27.05	0	0.00	26.90	1	6,587	0.02%
2022/03/02	2	26.40	17	27.35	26.65	-15	6,562	-0.23%
2022/03/01	0	0.00	2	26.80	26.75	-2	6,521	-0.03%
2022/02/25	5	26.72	16	27.38	26.45	-11	6,516	-0.17%
2022/02/24	11	26.93	4	26.74	25.95	7	6,378	0.11%
2022/02/23	6	26.98	6	26.66	26.80	0	6,187	0.00%
2022/02/22	1	26.10	0	0.00	25.55	1	5,976	0.02%
2022/02/21	49	28.20	26	28.30	27.10	23	5,867	0.39%
2022/02/18	2	26.00	24	27.14	27.40	-22	5,266	-0.42%
2022/02/16	0	0.00	11	24.99	24.95	-11	5,052	-0.22%
2022/02/15	3	24.85	5	24.93	24.60	-2	5,092	-0.04%
2022/02/14	2	24.80	0	0.00	24.15	2	5,127	0.04%
2022/02/10	6	24.70	7	25.21	24.70	-1	5,257	-0.02%
2022/02/08	11	24.67	14	25.01	24.60	-3	5,335	-0.06%
2022/01/26	1	22.15	0	0.00	22.05	1	5,650	0.02%
2022/01/25	0	0.00	6	22.10	22.00	-6	5,778	-0.10%
2022/01/20	1	23.90	1	24.00	23.90	0	6,069	0.00%
2022/01/19	1	24.00	0	0.00	23.90	1	6,149	0.02%
2022/01/17	0	0.00	2	24.30	24.30	-2	6,337	-0.03%
2022/01/14	2	24.05	0	0.00	24.10	2	6,426	0.03%
2022/01/13	3	24.52	0	0.00	24.45	3	6,469	0.05%
2022/01/12	3	25.05	0	0.00	24.45	3	6,557	0.05%
2022/01/07	3	25.98	0	0.00	25.40	3	6,812	0.04%
2022/01/05	1	25.95	1	26.15	26.00	0	6,984	0.00%
2022/01/04	3	25.85	3	26.15	26.25	0	7,077	0.00%
2022/01/03	3	26.25	0	0.00	26.00	3	7,288	0.04%
2021/12/30	1	26.50	0	0.00	26.50	1	7,486	0.01%
2021/12/28	11	26.67	7	27.15	26.55	4	7,705	0.05%
2021/12/27	5	26.52	0	0.00	26.55	5	7,914	0.06%
2021/12/24	2	26.85	2	26.93	26.85	0	8,147	0.00%
2021/12/23	9	27.13	0	0.00	27.05	9	8,444	0.11%
2021/12/22	2	27.48	6	27.48	27.20	-4	8,728	-0.05%
2021/12/21	0	0.00	3	27.87	27.70	-3	8,795	-0.03%
2021/12/20	0	0.00	1	27.40	27.20	-1	8,831	-0.01%
2021/12/17	8	28.04	6	28.17	27.30	2	9,031	0.02%
2021/12/16	3	27.48	1	27.00	27.00	2	9,003	0.02%
2021/12/15	0	0.00	9	27.42	27.45	-9	9,032	-0.10%
2021/12/14	9	27.05	0	0.00	26.40	9	9,131	0.10%
2021/12/13	3	27.75	1	27.65	27.55	2	9,190	0.02%
2021/12/10	4	27.73	0	0.00	27.70	4	9,365	0.04%
2021/12/09	8	28.20	4	28.35	28.55	4	9,744	0.04%
2021/12/08	104	28.78	105	28.97	28.70	-1	10,493	-0.01%	大買/大賣/
2021/12/07	134	28.57	130	28.33	28.60	4	10,467	0.04%	大買/大賣/
2021/12/06	7	28.35	12	28.56	28.05	-5	10,500	-0.05%
2021/12/03	22	27.53	9	27.74	27.85	13	10,798	0.12%
2021/12/02	2	27.70	20	27.18	27.70	-18	11,084	-0.16%
2021/12/01	5	25.25	2	25.70	25.20	3	10,766	0.03%
2021/11/29	1	23.95	0	0.00	23.95	1	11,090	0.01%
2021/11/26	5	24.00	1	24.10	24.00	4	11,341	0.04%
2021/11/24	1	24.95	0	0.00	25.10	1	12,170	0.01%
2021/11/23	1	24.80	1	24.85	24.60	0	12,260	0.00%
2021/11/22	2	24.20	11	24.61	24.55	-9	12,503	-0.07%
2021/11/19	6	24.38	2	24.95	24.10	4	12,922	0.03%
2021/11/18	0	0.00	7	24.72	24.65	-7	14,116	-0.05%
2021/11/17	9	24.71	4	24.40	24.40	5	14,350	0.03%
2021/11/16	2	25.45	2	25.35	25.20	0	14,757	0.00%
2021/11/15	1	24.50	1	24.65	24.55	0	15,150	0.00%
2021/11/11	0	0.00	10	24.90	24.15	-10	15,475	-0.06%
2021/11/10	5	25.23	5	25.30	25.00	0	15,496	0.00%
2021/11/09	10	25.22	7	25.70	25.25	3	15,539	0.02%
2021/11/08	3	25.12	2	25.28	25.60	1	15,507	0.01%
2021/11/05	1	24.60	1	25.00	24.70	0	15,570	0.00%
2021/11/04	11	25.75	1	25.90	24.95	10	15,748	0.06%
2021/11/03	7	25.37	10	25.13	25.00	-3	16,000	-0.02%
2021/11/02	5	24.20	4	24.33	24.10	1	16,119	0.01%
2021/11/01	8	23.85	7	24.31	23.85	1	16,160	0.01%
2021/10/29	2	24.10	7	23.99	24.00	-5	16,394	-0.03%
2021/10/28	0	0.00	1	23.05	23.15	-1	16,348	-0.01%
2021/10/27	2	23.25	0	0.00	23.10	2	16,437	0.01%
2021/10/26	1	24.00	3	24.22	24.15	-2	16,674	-0.01%
2021/10/25	6	24.63	3	24.27	24.55	3	17,640	0.02%
2021/10/22	3	24.68	11	24.45	23.90	-8	18,384	-0.04%
2021/10/21	7	25.40	7	25.29	25.10	0	18,581	0.00%
2021/10/20	6	25.68	2	25.90	25.05	4	18,885	0.02%
2021/10/19	1	25.55	2	25.60	25.30	-1	19,323	-0.01%
2021/10/18	2	25.18	3	25.00	25.60	-1	19,533	-0.01%
2021/10/15	1	26.75	0	0.00	26.60	1	19,614	0.01%
2021/10/14	4	26.93	1	27.05	26.95	3	19,720	0.02%
2021/10/13	10	27.72	11	27.65	26.90	-1	19,826	-0.01%
2021/10/12	1	27.40	2	27.53	27.15	-1	20,621	0.00%
2021/10/08	57	29.05	54	29.05	29.05	3	21,043	0.01%
2021/10/07	10	29.04	9	28.92	28.75	1	21,240	0.00%
2021/10/06	68	27.09	70	27.55	26.85	-2	21,310	-0.01%
2021/10/05	12	27.28	12	27.35	28.05	0	21,796	0.00%
2021/10/04	18	28.39	37	28.26	27.40	-19	22,851	-0.08%
2021/10/01	256	31.06	9	30.48	29.45	247	23,762	1.04%	大買/鉅額交易
2021/09/30	17	31.65	91	31.01	32.30	-74	23,665	-0.31%
2021/09/29	6	31.61	69	31.72	30.70	-63	23,390	-0.27%
2021/09/28	1	31.00	10	31.80	30.90	-9	23,142	-0.04%
2021/09/27	1	31.80	101	32.26	32.15	-100	23,091	-0.43%	大賣/
2021/09/24	5	32.28	4.2	32.42	31.80	0.8	23,066	0.00%
2021/09/23	3	31.68	5.5	31.45	31.25	-2.5	22,904	-0.01%
2021/09/17	3.2	32.22	9	32.03	31.90	-5.8	22,903	-0.03%
2021/09/16	3	32.27	1	31.55	31.55	2	22,926	0.01%
2021/09/15	5	33.18	6	33.00	32.90	-1	23,064	0.00%
2021/09/14	52	32.74	22	33.03	33.25	30	22,983	0.13%
2021/09/13	24.5	34.77	40	35.08	34.00	-15.5	22,752	-0.07%
2021/09/10	18	33.05	19	33.01	32.90	-1	21,908	0.00%
2021/09/09	12	32.87	2	33.13	33.20	10	21,731	0.05%
2021/09/08	13	32.41	48	32.93	33.50	-35	23,027	-0.15%
2021/09/07	20	32.79	32	33.02	33.00	-12	23,003	-0.05%
2021/09/06	4	31.25	4	32.44	30.45	0	23,214	0.00%
2021/09/03	111	32.46	105	32.69	32.50	6	24,103	0.02%	大買/大賣/
2021/09/02	46	32.56	29	32.63	32.35	17	24,588	0.07%
2021/09/01	23	32.29	75	32.23	32.15	-52	25,642	-0.20%
2021/08/31	132	33.46	92	33.60	33.70	40	25,473	0.16%	大買/
2021/08/30	42	32.83	35.4	32.62	32.25	6.6	24,929	0.03%
2021/08/27	17.1	32.22	15	32.15	31.60	2.1	24,753	0.01%
2021/08/26	25	33.58	22	33.52	32.90	3	24,819	0.01%
2021/08/25	50	32.66	66	32.71	33.00	-16	24,933	-0.06%
2021/08/24	88	34.34	534	35.09	33.05	-446	24,684	-1.81%	大賣/鉅額交易
2021/08/23	506	33.04	20	32.95	33.05	486	23,856	2.04%	大買/鉅額交易
2021/08/20	17	29.15	40	29.48	30.05	-23	23,897	-0.10%
2021/08/19	22	28.48	32.1	28.44	27.35	-10.1	23,541	-0.04%
2021/08/18	29	25.88	24.1	26.54	27.85	5	23,196	0.02%
2021/08/17	5	26.62	9	27.15	25.35	-4	23,060	-0.02%
2021/08/16	8	27.26	34	27.24	26.50	-26	23,221	-0.11%
2021/08/13	12	29.30	15	29.29	28.50	-3	23,251	-0.01%
2021/08/12	10	29.17	13	29.32	29.20	-3	23,335	-0.01%
2021/08/11	40	29.36	35	29.05	28.90	5	23,456	0.02%
2021/08/10	32	30.53	49	30.21	29.85	-17	23,446	-0.07%
2021/08/09	55	30.73	51	30.64	30.15	4	23,309	0.02%
2021/08/06	24	30.41	157	30.58	29.45	-133	23,042	-0.58%	大賣/鉅額交易
2021/08/05	248	29.43	111	29.65	28.95	137	22,776	0.60%	大買/大賣/鉅額交易
2021/08/04	17	28.93	9	28.84	28.90	8	22,761	0.04%
2021/08/03	6	30.92	5	30.49	30.05	1	23,116	0.00%
2021/08/02	5	30.65	23	30.70	30.50	-18	23,529	-0.08%
2021/07/30	16	32.00	8	31.23	31.00	8	23,436	0.03%
2021/07/29	64	31.70	75	32.10	32.45	-11	23,153	-0.05%
2021/07/28	65	30.48	32	30.32	31.35	33	22,183	0.15%
2021/07/27	17	30.14	23	29.20	28.50	-6	21,414	-0.03%
2021/07/26	22	30.86	17	31.02	30.25	5	21,253	0.02%
2021/07/23	19.2	30.06	17	30.71	31.90	2.2	20,960	0.01%
2021/07/22	3	29.10	21	28.90	29.00	-18	20,555	-0.09%
2021/07/21	18	31.67	3	31.30	29.80	15	20,412	0.07%
2021/07/20	5	32.07	0	0.00	32.05	5	20,319	0.02%
2021/07/19	21	34.91	13	34.17	33.80	8	20,362	0.04%
2021/07/16	58	36.21	33	36.28	34.80	25	20,887	0.12%
2021/07/15	10	34.84	22	35.01	35.25	-12	20,726	-0.06%
2021/07/14	13	33.12	32.1	32.44	32.05	-19.1	21,201	-0.09%
2021/07/13	19	37.62	20	37.77	35.60	-1	21,217	0.00%
2021/07/12	20	40.65	22	41.37	39.55	-2	21,293	-0.01%
2021/07/09	118	41.96	95	40.98	40.00	23	20,811	0.11%	大買/
2021/07/08	62	39.20	55	39.91	41.35	7	19,922	0.04%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/06	0	0.00	10	34.82	35.05	-10	19,262	-0.05%
2021/07/05	0	0.00	51	33.23	33.30	-51	19,297	-0.26%
2021/07/02	0	0.00	1	35.65	35.40	-1	19,326	-0.01%
2021/07/01	5	37.87	19	37.71	37.85	-14	19,436	-0.07%
2021/06/30	4	35.06	1	35.00	36.40	3	19,444	0.02%
2021/06/29	36	35.68	20	34.95	35.00	16	19,439	0.08%
2021/06/28	29	34.94	1	36.30	36.30	28	19,411	0.14%
2021/06/25	16	33.52	24	32.63	33.00	-8	19,369	-0.04%
2021/06/24	23	34.88	11	33.68	34.55	12	19,282	0.06%
2021/06/23	10.2	37.19	3.1	37.15	37.15	7.1	19,153	0.04%
2021/06/22	25.1	41.18	26.2	41.12	41.25	-1.1	19,160	-0.01%
2021/06/21	0	0.00	12	37.50	37.50	-12	19,106	-0.06%
2021/06/18	9	33.57	17	33.21	34.10	-8	19,389	-0.04%
2021/06/17	70.1	30.52	31	30.53	31.00	39.1	19,871	0.20%
2021/06/16	52	27.71	7	28.07	28.20	45	19,013	0.24%
2021/06/15	25	24.19	15	25.65	25.65	10	18,641	0.05%
2021/06/11	25	22.48	29	23.10	23.35	-4	17,675	-0.02%
2021/06/09	18	21.90	22	22.07	22.35	-4	16,546	-0.02%
2021/06/08	0	0.00	11	19.96	20.35	-11	15,158	-0.07%
2021/06/07	2	18.68	3	17.60	18.50	-1	15,091	-0.01%
2021/06/03	12	20.23	9	20.11	19.95	3	14,947	0.02%
2021/06/02	9	20.24	21	20.52	20.30	-12	14,969	-0.08%
2021/06/01	16	19.16	27	19.20	19.70	-11	14,676	-0.07%
2021/05/31	37	19.53	18	19.49	18.45	19	14,507	0.13%
2021/05/28	7	18.20	10	18.52	18.85	-3	14,133	-0.02%
2021/05/27	0	0.00	0.1	17.20	17.15	-0.1	13,891	0.00%
2021/05/26	1	17.50	7	17.65	17.10	-6	13,821	-0.04%
2021/05/25	7	16.59	3	16.52	16.95	4	13,716	0.03%
2021/05/24	16	17.46	3	17.72	17.15	13	13,648	0.10%
2021/05/21	2	16.95	2	16.55	16.95	0	13,423	0.00%
2021/05/20	11	16.45	31	16.73	15.80	-20	13,378	-0.15%
2021/05/19	14	16.68	3	16.20	16.95	11	13,339	0.08%
2021/05/18	7	15.41	25	15.58	15.95	-18	13,434	-0.13%
2021/05/17	12	14.53	4	14.50	14.50	8	13,322	0.06%
2021/05/14	2	16.10	1	16.15	16.10	1	13,232	0.01%
2021/05/13	12	17.85	3	18.28	17.85	9	13,086	0.07%
2021/05/12	22	19.87	2	20.08	19.80	20	12,976	0.15%
2021/05/11	35.2	24.43	26	23.50	21.95	9.2	12,889	0.07%
2021/05/10	11	22.73	11	23.08	23.25	0	12,250	0.00%
2021/05/07	0	0.00	3	21.15	21.15	-3	11,763	-0.03%
2021/05/05	0	0.00	22	18.07	19.50	-22	11,686	-0.19%
2021/05/04	1	19.10	20	20.45	19.10	-19	11,642	-0.16%
2021/05/03	5	21.43	3	22.00	21.20	2	11,680	0.02%
2021/04/29	3	20.00	8	20.58	20.80	-5	11,594	-0.04%
2021/04/28	14	19.95	3	20.80	20.10	11	11,590	0.09%
2021/04/27	10	21.57	0	0.00	21.60	10	11,524	0.09%
2021/04/26	1	21.20	8	21.92	22.00	-7	11,446	-0.06%
2021/04/23	35	20.00	6	19.53	20.00	29	11,367	0.26%
2021/04/22	13	22.66	9	22.37	21.65	4	11,256	0.04%
2021/04/21	25	20.53	13	20.85	20.90	12	10,628	0.11%
2021/04/20	12	18.91	25	18.90	19.00	-13	9,946	-0.13%
2021/04/19	78	17.17	87	16.86	17.30	-9	9,070	-0.10%
2021/04/16	3	15.30	22	15.19	15.75	-19	8,838	-0.21%
2021/04/15	16	14.42	2	14.68	14.50	14	8,600	0.16%
2021/04/14	17	14.79	10	15.05	14.70	7	8,690	0.08%
2021/04/13	22	14.82	46	14.47	14.40	-24	8,508	-0.28%
2021/04/12	0	0.00	1	14.30	13.90	-1	8,109	-0.01%
2021/04/09	5	13.80	0	0.00	13.55	5	8,374	0.06%
2021/04/07	0	0.00	20	14.35	14.15	-20	8,794	-0.23%
2021/03/30	20	13.43	0	0.00	13.35	20	9,883	0.20%
2021/03/29	18	13.85	0	0.00	13.70	18	9,934	0.18%
2021/03/26	21	13.76	21	13.50	13.75	0	10,262	0.00%
2021/03/24	0	0.00	1	13.60	13.55	-1	10,669	-0.01%
2021/03/23	20	14.35	0	0.00	14.20	20	10,514	0.19%
2021/03/22	105	15.67	109	15.24	15.75	-4	10,228	-0.04%	大買/大賣/
2021/03/19	16	14.60	18	14.73	14.65	-2	9,699	-0.02%
2021/03/18	35	13.57	48.9	13.47	13.50	-13.9	9,048	-0.15%
2021/03/17	11	12.81	0	0.00	12.70	11	8,743	0.13%
2021/03/16	13	13.05	67	13.23	13.00	-54	8,728	-0.62%
2021/03/15	22	12.75	25	12.22	12.75	-3	8,641	-0.03%
2021/03/12	0	0.00	2	11.50	11.60	-2	8,526	-0.02%
2021/03/11	20	11.73	2	11.75	11.45	18	8,519	0.21%
2021/03/08	22	11.90	3	11.95	11.60	19	8,463	0.22%
2021/03/05	12	11.68	5	11.90	11.60	7	8,269	0.08%
2021/03/04	0	0.00	5	11.45	11.40	-5	8,234	-0.06%
2021/03/02	2	12.05	0	0.00	11.15	2	8,344	0.02%
2021/02/24	3	11.55	46	11.78	11.65	-43	8,230	-0.52%
2021/02/23	23	11.50	0	0.00	11.60	23	8,123	0.28%
2021/02/22	5	11.60	11	11.65	11.65	-6	8,071	-0.07%
2021/02/19	10	11.70	5	11.50	11.45	5	7,984	0.06%
2021/02/18	47	11.73	42	11.83	11.90	5	7,847	0.06%
2021/02/17	3	10.40	30	10.45	10.85	-27	7,553	-0.36%
2021/02/03	20	10.40	20	10.70	10.30	0	7,537	0.00%
2021/02/02	0	0.00	3	10.95	10.60	-3	7,534	-0.04%
2021/02/01	10	10.25	0	0.00	10.25	10	7,485	0.13%
2021/01/29	20	10.15	0	0.00	10.35	20	7,458	0.27%
2021/01/28	10	10.75	10	10.60	10.45	0	7,443	0.00%
2021/01/25	3	10.85	45	10.84	10.80	-42	7,463	-0.56%
2021/01/22	20	10.20	20	10.45	10.35	0	7,344	0.00%
2021/01/21	40	10.19	40	10.45	10.15	0	7,313	0.00%
2021/01/20	2	10.30	2	10.60	10.05	0	7,299	0.00%
2021/01/19	39	10.92	32	11.23	10.55	7	7,286	0.10%
2021/01/18	28	10.72	24	10.81	10.80	4	7,347	0.05%
2021/01/15	22	11.18	21	10.90	10.95	1	7,293	0.01%
2021/01/14	40	11.70	42	11.87	11.90	-2	7,184	-0.03%
2021/01/13	41	11.35	40	11.60	11.25	1	7,071	0.01%
2021/01/12	28	11.99	1	11.70	11.35	27	7,020	0.38%
2021/01/11	40	12.20	20	12.25	12.15	20	6,897	0.29%
2021/01/07	12	11.71	13	11.30	11.55	-1	6,585	-0.02%
2021/01/05	13	12.94	8	12.85	12.75	5	6,268	0.08%
2021/01/04	11	13.38	30	13.44	13.35	-19	6,143	-0.31%
2020/12/31	16	13.23	24	13.45	13.00	-8	5,767	-0.14%
2020/12/30	12	12.79	4	12.48	12.85	8	5,449	0.15%
2020/12/29	65	13.15	26	13.28	13.30	39	5,219	0.75%
2020/12/28	32	11.76	3	12.30	12.30	29	4,386	0.66%
2020/12/25	0	0.00	21	10.82	11.20	-21	4,162	-0.50%
2020/12/24	11	10.20	11	10.15	10.20	0	3,836	0.00%
2020/12/23	2	9.90	0	0.00	10.00	2	3,806	0.05%
2020/12/22	31	10.75	4	10.36	9.90	27	3,715	0.73%
2020/12/21	4	10.07	35	10.38	10.55	-31	3,294	-0.94%
2020/12/18	0	0.00	16	9.67	9.61	-16	2,919	-0.55%
2020/12/15	16	9.28	1	9.20	8.91	15	2,547	0.59%
2020/12/14	1	9.04	1	9.01	9.10	0	2,440	0.00%
2020/12/11	20	8.67	0	0.00	8.65	20	2,402	0.83%
2020/12/10	1	9.03	1	8.99	8.95	0	2,361	0.00%
2020/12/09	0	0.00	130	9.31	9.22	-130	2,294	-5.67%	大賣/鉅額交易
2020/12/08	1	8.71	0	0.00	8.81	1	2,102	0.05%
2020/12/07	1	8.26	0	0.00	8.27	1	1,919	0.05%
2020/12/04	30	8.38	0	0.00	8.38	30	1,947	1.54%
2020/12/02	1	8.43	0	0.00	8.44	1	2,169	0.05%
2020/12/01	3	8.45	0	0.00	8.45	3	2,169	0.14%
2020/11/30	0	0.00	1	8.50	8.50	-1	2,157	-0.05%
2020/11/27	65	8.45	44	8.47	8.34	21	2,114	0.99%
2020/11/26	15	8.41	3	8.25	8.45	12	2,110	0.57%
2020/11/25	40	8.14	1	8.13	8.16	39	2,164	1.80%
2020/11/12	0	0.00	2	8.06	8.01	-2	2,661	-0.08%
2020/11/09	0	0.00	2	8.23	8.07	-2	2,804	-0.07%
2020/11/06	8	8.02	0	0.00	8.02	8	2,832	0.28%
2020/11/05	2	8.02	0	0.00	8.02	2	2,831	0.07%
2020/11/03	2	8.22	0	0.00	8.19	2	2,788	0.07%
2020/10/15	10	7.71	1	7.72	7.70	9	2,385	0.38%
2020/10/12	1	7.75	0	0.00	7.80	1	2,349	0.04%
2020/10/08	2	7.95	0	0.00	7.95	2	2,332	0.09%
2020/10/05	21	7.87	0	0.00	8.03	21	2,280	0.92%
2020/09/29	1	8.00	0	0.00	7.73	1	2,240	0.04%
2020/09/28	0	0.00	1	7.95	7.89	-1	2,235	-0.04%
2020/09/25	12	7.65	0	0.00	7.66	12	2,173	0.55%
2020/09/17	0	0.00	2	8.05	7.91	-2	2,134	-0.09%
2020/09/11	4	8.08	0	0.00	8.01	4	2,156	0.19%
2020/09/08	5	8.47	5	8.37	8.37	0	2,006	0.00%
2020/09/07	2	8.39	5	8.39	8.55	-3	1,935	-0.15%
2020/09/04	0	0.00	2	8.15	8.08	-2	1,735	-0.12%
2020/09/01	1	8.25	1	8.55	8.18	0	1,653	0.00%
2020/08/31	3	8.50	0	0.00	8.40	3	1,582	0.19%
2020/08/28	0	0.00	1	8.09	8.11	-1	1,419	-0.07%
2020/08/26	3	7.75	2	8.08	8.06	1	1,234	0.08%
2020/08/20	0	0.00	21	7.27	7.15	-21	932	-2.25%
2020/08/18	21	7.59	0	0.00	7.58	21	872	2.41%
2020/08/17	20	7.27	20	7.81	7.82	0	806	0.00%
2020/08/13	3	6.98	3	6.99	6.97	0	609	0.00%
2020/03/18	0	0.00	0.4	5.41	5.36	-0.4	243	-0.16%
2020/03/17	0	0.00	2	5.41	5.49	-2	238	-0.84%
2020/03/12	0	0.00	5	6.05	6.14	-5	219	-2.28%
2020/02/04	0	0.00	0.8	6.21	6.23	-0.8	177	-0.45%
2019/09/27	0	0.00	3	7.63	7.63	-3	657	-0.46%
2019/09/05	0.1	7.71	0	0.00	7.81	0.1	648	0.01%
2019/08/28	0	0.00	17	7.57	7.60	-17	627	-2.71%
2019/07/30	5	8.01	0	0.00	7.94	5	696	0.72%
2019/07/29	2	8.19	5	8.07	8.13	-3	701	-0.43%
2019/07/23	5	8.26	10	8.30	8.31	-5	826	-0.61%
2019/07/22	5	8.41	0	0.00	8.45	5	813	0.61%
2019/07/18	12	8.36	22	8.39	8.24	-10	717	-1.39%
2019/07/11	0	0.00	9	7.76	7.73	-9	595	-1.51%
2019/07/09	3	8.02	0	0.00	7.91	3	581	0.52%
2019/07/08	6	7.93	0	0.00	7.99	6	536	1.12%
2019/07/05	0	0.00	10	7.71	7.73	-10	527	-1.90%
2019/06/21	0	0.00	7	7.65	7.61	-7	539	-1.30%
2019/05/13	0	0.00	9	7.63	7.64	-9	729	-1.23%
2019/05/10	0	0.00	3	8.08	7.92	-3	710	-0.42%
2019/05/07	9	8.43	0	0.00	8.29	9	680	1.32%
2019/05/03	5	8.55	0	0.00	8.50	5	673	0.74%
2019/05/02	1	8.25	0	0.00	8.70	1	608	0.16%
2018/12/27	0	0.00	1	8.05	8.01	-1	1,974	-0.05%
2018/12/20	0	0.00	8	9.00	8.74	-8	1,905	-0.42%
2018/12/19	0	0.00	1	9.23	9.14	-1	1,875	-0.05%
2018/12/18	3	9.28	5	9.33	9.17	-2	1,861	-0.11%
2018/12/17	0	0.00	8	9.40	9.23	-8	1,828	-0.44%
2018/12/14	3	9.04	0	0.00	9.00	3	1,689	0.18%
2018/12/13	21	9.58	0	0.00	9.35	21	1,640	1.28%
2018/12/11	0	0.00	3	9.26	9.13	-3	1,367	-0.22%
2018/12/10	3	9.37	0	0.00	9.12	3	1,272	0.24%
2018/12/07	0	0.00	1	8.91	9.40	-1	1,201	-0.08%
2018/11/28	0	0.00	1	7.65	7.64	-1	759	-0.13%
2018/11/26	0	0.00	2	7.52	7.43	-2	731	-0.27%
2018/11/21	2	8.01	1	8.00	8.00	1	680	0.15%
2018/11/19	2	7.26	0	0.00	7.30	2	586	0.34%
2018/10/30	0	6.51	0	0.00	6.73	0	896	0.00%
2018/10/09	0.2	7.20	0	0.00	7.20	0.2	1,127	0.02%
2018/10/01	0	0.00	3	7.43	7.45	-3	1,165	-0.26%
2018/08/10	0	0.00	0.4	7.65	7.58	-0.4	2,628	-0.02%
2018/08/08	1	7.90	0	0.00	7.89	1	2,613	0.04%
2018/08/06	2	7.98	0	0.00	8.25	2	2,547	0.08%
2018/08/03	2	7.77	0	0.00	7.83	2	2,503	0.08%
2018/07/09	0	0.00	6	7.01	6.99	-6	2,986	-0.20%
2018/07/03	0	0.00	6	6.81	6.75	-6	2,976	-0.20%
2018/06/14	0	0.00	62	8.29	8.20	-62	2,770	-2.24%
2018/06/13	5	8.80	5	8.21	8.15	0	2,717	0.00%
2018/06/12	1	9.10	0	0.00	8.73	1	2,662	0.04%
2018/06/11	0	0.00	2	9.11	9.03	-2	2,546	-0.08%
2018/06/07	0	0.00	5	8.25	7.77	-5	1,956	-0.26%
2018/06/06	2	7.68	5	7.95	8.00	-3	1,871	-0.16%
2018/06/05	0	0.00	10	7.28	7.44	-10	1,700	-0.59%
2018/05/24	0	0.00	3	7.32	7.30	-3	1,554	-0.19%
2018/05/22	0	0.00	2	7.66	7.51	-2	1,547	-0.13%
2018/05/21	5	7.70	0	0.00	7.70	5	1,519	0.33%
2018/05/17	0	0.00	4	7.10	7.07	-4	1,394	-0.29%
2018/05/14	0	0.00	2	7.43	7.33	-2	1,447	-0.14%
2018/05/04	3	7.50	0	0.00	7.47	3	1,082	0.28%
2018/05/03	1	7.92	0	0.00	7.92	1	986	0.10%
2018/05/02	3	7.77	0	0.00	7.20	3	805	0.37%
2018/04/19	0	0.00	1	5.85	5.83	-1	465	-0.21%
2018/04/18	0	0.00	8	5.74	5.77	-8	463	-1.73%
2018/04/09	0	0.00	2	5.92	5.98	-2	440	-0.45%