正德 (2641)-合庫-高雄券商分點個股進出

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
23.55
漲跌
▲0.15
漲幅
+0.64%
成交量
39,645張
產業
上櫃航運類股
301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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/31	82	24.06	75	23.82	23.55	7	8,019	0.09%
2024/05/30	49	23.41	57	23.48	23.40	-8	7,437	-0.11%
2024/05/29	30	23.54	29	23.47	23.25	1	7,153	0.01%
2024/05/28	38	23.74	124	23.25	23.40	-86	6,660	-1.29%	大賣/
2024/05/27	3	21.93	22	21.85	22.10	-19	5,913	-0.32%
2024/05/23	7	20.64	0	0.00	20.55	7	5,732	0.12%
2024/05/21	12	20.80	13	20.80	20.70	-1	5,776	-0.02%
2024/05/20	4	21.11	0	0.00	21.10	4	5,843	0.07%
2024/05/17	1	21.65	35	21.69	21.45	-34	5,872	-0.58%
2024/05/16	4	21.73	5	21.80	21.90	-1	5,806	-0.02%
2024/05/15	3	21.35	1	21.55	21.40	2	5,701	0.04%
2024/05/14	51	22.02	36	22.18	21.85	15	5,556	0.27%
2024/05/13	48	22.53	14.5	22.89	22.05	33.5	5,297	0.63%
2024/05/10	62.5	21.73	74	21.97	22.05	-11.5	4,686	-0.25%
2024/05/09	10	21.11	12	21.15	21.10	-2	4,273	-0.05%
2024/05/08	3	21.37	4	21.44	20.65	-1	4,112	-0.02%
2024/05/07	5	20.65	11	20.56	20.75	-6	3,578	-0.17%
2024/05/06	10	20.30	0	0.00	20.25	10	3,489	0.29%
2024/05/02	0	0.00	15	20.45	20.45	-15	3,462	-0.43%
2024/04/30	10	19.95	0	0.00	19.95	10	3,371	0.30%
2024/04/29	0	0.00	3	20.50	20.25	-3	3,376	-0.09%
2024/04/26	1	19.80	5	20.25	20.15	-4	3,322	-0.12%
2024/04/25	5	19.75	0	0.00	19.75	5	3,276	0.15%
2024/04/24	1	19.85	0	0.00	19.90	1	3,306	0.03%
2024/04/22	5	20.23	9	20.41	19.75	-4	3,347	-0.12%
2024/04/19	0	0.00	20	19.81	19.90	-20	3,289	-0.61%
2024/04/18	0	0.00	1	19.50	19.60	-1	3,218	-0.03%
2024/04/17	4	19.85	1	19.85	19.65	3	3,250	0.09%
2024/04/16	8	19.76	5	19.48	19.45	3	3,365	0.09%
2024/04/15	1	20.25	6	20.28	20.15	-5	3,481	-0.14%
2024/04/12	10	19.95	1	20.10	20.10	9	3,549	0.25%
2024/04/09	1	19.65	2	19.60	19.50	-1	4,584	-0.02%
2024/04/03	2	19.05	0	0.00	19.00	2	4,768	0.04%
2024/04/01	0	0.00	5	19.65	19.60	-5	4,863	-0.10%
2024/03/27	0	0.00	2	20.13	20.10	-2	5,338	-0.04%
2024/03/26	1	19.80	1	19.90	19.85	0	5,781	0.00%
2024/03/22	0	0.00	5	20.65	20.65	-5	5,877	-0.09%
2024/03/20	0	0.00	5	20.75	20.75	-5	6,123	-0.08%
2024/03/19	0	0.00	6	21.16	21.05	-6	6,302	-0.10%
2024/03/18	1	19.60	0	0.00	20.15	1	6,298	0.02%
2024/03/15	5	19.70	30	20.13	19.70	-25	6,486	-0.39%
2024/03/14	0	0.00	10	20.30	20.30	-10	6,616	-0.15%
2024/03/13	5	20.35	0	0.00	20.30	5	6,903	0.07%
2024/03/12	10	20.75	0	0.00	20.80	10	7,241	0.14%
2024/03/08	1	20.00	0	0.00	20.10	1	9,505	0.01%
2024/03/07	3	20.53	0	0.00	20.35	3	9,975	0.03%
2024/03/06	0	0.00	2	20.85	20.90	-2	10,502	-0.02%
2024/03/05	0	0.00	3	21.20	21.20	-3	10,546	-0.03%
2024/03/04	0	0.00	21	21.10	21.15	-21	10,542	-0.20%
2024/03/01	0	0.00	2	20.70	20.80	-2	10,817	-0.02%
2024/02/26	0	0.00	5	20.71	20.70	-5	10,769	-0.05%
2024/02/23	0	0.00	0.4	20.40	20.40	-0.4	10,741	0.00%
2024/02/22	0	0.00	28	20.57	20.60	-28	10,716	-0.26%
2024/02/21	5	20.70	5	20.70	20.65	0	10,666	0.00%
2024/02/20	10.4	20.15	1	20.10	20.20	9.4	10,585	0.09%
2024/02/19	2	19.50	6	19.63	19.75	-4	10,538	-0.04%
2024/02/16	4	19.36	6	19.48	19.45	-2	10,523	-0.02%
2024/02/15	3	18.98	1	19.20	19.30	2	10,507	0.02%
2024/02/05	7	18.96	10	19.00	18.90	-3	10,490	-0.03%
2024/02/02	4	19.19	45	19.20	19.10	-41	10,479	-0.39%
2024/02/01	15	19.47	0	0.00	19.55	15	10,470	0.14%
2024/01/31	2	19.25	0	0.00	19.25	2	10,442	0.02%
2024/01/30	2	19.65	0	0.00	19.60	2	10,407	0.02%
2024/01/29	20	19.94	17	20.00	20.05	3	10,376	0.03%
2024/01/26	6	19.92	0	0.00	19.90	6	10,367	0.06%
2024/01/25	1	20.30	0	0.00	20.05	1	10,347	0.01%
2024/01/24	0	0.00	20	20.50	20.35	-20	10,324	-0.19%
2024/01/22	20	20.35	0	0.00	20.65	20	10,280	0.19%
2024/01/19	3	20.40	0	0.00	20.55	3	10,243	0.03%
2024/01/18	1	20.25	0	0.00	20.30	1	10,210	0.01%
2024/01/16	3	20.50	0	0.00	20.30	3	10,140	0.03%
2024/01/12	1	20.55	0	0.00	20.50	1	10,090	0.01%
2024/01/11	1	20.20	0	0.00	20.35	1	10,132	0.01%
2024/01/10	10	20.07	8	20.51	20.20	2	10,106	0.02%
2024/01/09	1	21.00	0	0.00	20.90	1	9,992	0.01%
2024/01/08	1	22.00	0	0.00	21.90	1	9,864	0.01%
2024/01/05	78	22.08	41	22.09	22.35	37	9,784	0.38%
2024/01/04	51	22.31	17	22.48	22.10	34	9,533	0.36%
2024/01/03	0	0.00	25	21.78	21.85	-25	8,980	-0.28%
2024/01/02	6	21.60	7	22.05	21.35	-1	8,884	-0.01%
2023/12/29	2	21.05	0	0.00	21.10	2	8,712	0.02%
2023/12/28	1	21.00	0	0.00	20.90	1	8,674	0.01%
2023/12/27	4	21.53	2	21.35	21.35	2	8,633	0.02%
2023/12/26	10	21.20	19	21.24	21.40	-9	8,569	-0.11%
2023/12/25	45	20.98	20	20.78	20.75	25	8,512	0.29%
2023/12/22	31	21.71	4	21.85	21.70	27	8,419	0.32%
2023/12/21	48	22.14	78	22.03	22.05	-30	8,244	-0.36%
2023/12/20	2	20.85	7	20.85	21.10	-5	7,851	-0.06%
2023/12/19	15	20.93	14	20.68	20.90	1	7,959	0.01%
2023/12/18	8	20.98	29	21.20	21.15	-21	8,042	-0.26%
2023/12/15	31	20.82	16	20.80	20.70	15	8,243	0.18%
2023/12/14	12	21.30	12	21.17	20.75	0	8,290	0.00%
2023/12/13	17	21.80	13	22.01	21.60	4	8,142	0.05%
2023/12/12	21	21.67	10	21.64	21.50	11	8,381	0.13%
2023/12/11	39	21.81	16	21.88	21.90	23	8,306	0.28%
2023/12/08	53	22.00	51	21.97	21.75	2	8,115	0.02%
2023/12/07	36	22.45	9	22.39	22.15	27	7,802	0.35%
2023/12/06	44	22.64	42	22.63	22.90	2	7,432	0.03%
2023/12/05	71.6	23.43	103	23.65	23.00	-31.4	6,875	-0.46%	大賣/
2023/12/04	12	21.88	15.3	22.02	22.10	-3.3	5,151	-0.06%
2023/12/01	34	19.65	61	19.55	20.10	-27	4,608	-0.59%
2023/11/30	8	18.34	4	18.45	18.30	4	4,029	0.10%
2023/11/29	52	18.42	10	18.20	18.15	42	3,949	1.06%
2023/11/28	17	18.67	29	18.66	18.45	-12	3,888	-0.31%
2023/11/27	9	17.87	22	18.18	17.75	-13	3,564	-0.36%
2023/11/24	27	17.60	2	17.70	17.40	25	3,480	0.72%
2023/11/22	0	17.40	0	0.00	17.45	0	3,462	0.00%
2023/11/21	20	17.50	6	17.45	17.30	14	3,459	0.40%
2023/11/17	9	17.48	25	17.58	17.55	-16	3,483	-0.46%
2023/11/16	20	17.30	5	17.09	17.30	15	3,469	0.43%
2023/11/15	0	0.00	1	16.90	16.90	-1	3,480	-0.03%
2023/11/10	0	0.00	2	16.60	16.60	-2	3,597	-0.06%
2023/11/07	1	16.10	0	0.00	16.05	1	3,554	0.03%
2023/11/06	0	0.00	6	16.16	16.25	-6	3,561	-0.17%
2023/11/03	0	0.00	6	16.27	16.30	-6	3,552	-0.17%
2023/11/01	1	15.85	0	0.00	15.80	1	3,537	0.03%
2023/10/31	7	16.06	2	15.95	15.90	5	3,523	0.14%
2023/10/30	1	16.05	0	0.00	16.20	1	3,516	0.03%
2023/10/27	2	16.45	0	0.00	16.35	2	3,501	0.06%
2023/10/26	1	16.35	0	0.00	16.35	1	3,502	0.03%
2023/10/25	2	16.43	1	16.60	16.65	1	3,518	0.03%
2023/10/24	0	0.00	3	16.45	16.50	-3	3,518	-0.09%
2023/10/23	2	16.35	2	16.35	16.30	0	3,507	0.00%
2023/10/20	4	16.56	0	0.00	16.70	4	3,500	0.11%
2023/10/18	2	16.45	5	16.74	16.45	-3	3,383	-0.09%
2023/10/17	2	16.38	1	16.65	16.30	1	3,358	0.03%
2023/10/13	3	17.13	0	0.00	17.10	3	3,311	0.09%
2023/10/11	1	17.60	2	17.33	17.35	-1	3,285	-0.03%
2023/10/06	0	0.00	37	17.73	17.75	-37	3,249	-1.14%
2023/10/05	1	17.10	1	17.35	17.05	0	3,127	0.00%
2023/10/03	0	0.00	2	17.30	17.05	-2	3,113	-0.06%
2023/10/02	4	17.13	0	0.00	17.20	4	3,099	0.13%
2023/09/28	1	17.55	2	17.88	17.60	-1	3,061	-0.03%
2023/09/27	20	17.93	4	17.76	17.70	16	3,021	0.53%
2023/09/26	1	17.30	0	0.00	17.25	1	2,978	0.03%
2023/09/25	0	0.00	41	17.50	17.50	-41	2,995	-1.37%
2023/09/22	18	17.70	2	17.68	17.80	16	2,953	0.54%
2023/09/21	12	18.18	8.8	18.20	18.20	3.2	2,788	0.11%
2023/09/20	8	18.33	7	18.40	18.25	1	2,606	0.04%
2023/09/19	13	17.46	3	17.73	17.40	10	2,207	0.45%
2023/09/18	11	17.17	1	17.10	17.15	10	2,067	0.48%
2023/09/15	28	17.29	13	17.35	17.25	15	1,984	0.76%
2023/09/14	23	16.38	15	16.26	16.25	8	1,588	0.50%
2023/09/12	2	15.25	1	15.30	15.25	1	1,480	0.07%
2023/09/11	1	15.30	0	0.00	15.25	1	1,486	0.07%
2023/09/08	0	0.00	11	15.44	15.40	-11	1,492	-0.74%
2023/09/07	0	0.00	17	15.59	15.35	-17	1,479	-1.15%
2023/08/31	0	0.00	4	15.65	15.70	-4	1,443	-0.28%
2023/08/30	1.8	15.53	0	0.00	15.40	1.8	1,423	0.13%
2023/08/28	5	15.13	94	15.10	15.10	-89	1,410	-6.31%
2023/08/25	0	0.00	1	15.40	15.30	-1	1,401	-0.07%
2023/08/24	4	15.30	8	15.47	15.35	-4	1,392	-0.29%
2023/08/23	2	15.75	7	16.14	15.70	-5	1,366	-0.37%
2023/08/22	9	15.97	4	16.00	15.90	5	1,351	0.37%
2023/08/21	26	16.43	0	0.00	16.30	26	1,332	1.95%
2023/08/18	78.8	16.89	7	16.74	16.85	71.8	1,276	5.62%
2023/08/17	0	0.00	5	15.60	15.75	-5	1,127	-0.44%
2023/08/15	0	0.00	5	15.35	15.40	-5	1,132	-0.44%
2023/08/14	4	15.35	2	15.25	15.25	2	1,137	0.18%
2023/08/11	0	0.00	1	15.90	15.80	-1	1,138	-0.09%
2023/08/10	4	16.00	10	16.13	16.00	-6	1,133	-0.53%
2023/08/09	3	16.27	0	0.00	16.25	3	1,125	0.27%
2023/08/08	1	16.40	0	0.00	16.40	1	1,134	0.09%
2023/07/31	1	16.45	0	0.00	16.45	1	1,168	0.09%
2023/07/26	1	16.00	0	0.00	16.05	1	1,137	0.09%
2023/07/24	3	16.02	5	16.10	15.85	-2	1,160	-0.17%
2023/07/18	0	0.00	2	16.40	16.35	-2	1,213	-0.16%
2023/07/14	1	16.40	0	0.00	16.35	1	1,244	0.08%
2023/07/13	2	16.30	0	0.00	16.20	2	1,259	0.16%
2023/07/12	4	16.88	0	0.00	16.80	4	1,253	0.32%
2023/07/06	0	0.00	5	17.80	17.80	-5	1,284	-0.39%
2023/07/04	5	18.28	23	18.30	18.20	-18	1,366	-1.32%
2023/07/03	11	18.05	0	0.00	18.10	11	1,364	0.81%
2023/06/29	0	0.00	1	17.55	17.40	-1	1,328	-0.08%
2023/06/28	1	17.50	0	0.00	17.55	1	1,356	0.07%
2023/06/21	1	17.60	0	0.00	17.65	1	1,444	0.07%
2023/06/20	1	17.70	0	0.00	17.70	1	1,535	0.07%
2023/06/19	6	17.85	0	0.00	17.80	6	1,564	0.38%
2023/06/16	1	18.00	0	0.00	18.00	1	1,602	0.06%
2023/06/15	1	18.10	1	17.95	17.95	0	1,623	0.00%
2023/06/14	2	17.83	0	0.00	17.95	2	1,693	0.12%
2023/06/13	1	17.80	0	0.00	17.70	1	1,788	0.06%
2023/06/06	0	0.00	4	17.93	17.80	-4	2,729	-0.15%
2023/06/05	0	0.00	3	17.85	17.80	-3	2,829	-0.11%
2023/06/02	100	17.65	2	17.68	17.65	98	2,952	3.32%
2023/06/01	1	17.55	0	0.00	17.60	1	3,253	0.03%
2023/05/31	1	17.70	0	0.00	17.70	1	3,567	0.03%
2023/05/29	3	17.83	0	0.00	17.80	3	4,304	0.07%
2023/05/26	5	17.72	0	0.00	17.75	5	4,777	0.10%
2023/05/25	5	17.96	12	18.00	17.95	-7	4,944	-0.14%
2023/05/24	0	0.00	1	18.45	18.30	-1	4,978	-0.02%
2023/05/23	0	0.00	4	18.51	18.40	-4	5,015	-0.08%
2023/05/22	0	0.00	12	18.39	18.55	-12	5,020	-0.24%
2023/05/19	10	18.15	2	18.22	18.15	8	5,007	0.16%
2023/05/17	0	0.00	4	18.33	18.10	-4	5,010	-0.08%
2023/05/16	0	0.00	6	18.22	18.20	-6	5,019	-0.12%
2023/05/15	1	18.05	32	18.10	18.10	-31	5,055	-0.61%
2023/05/11	6	18.27	0	0.00	18.20	6	5,064	0.12%
2023/05/10	10	18.35	5	18.65	18.70	5	5,063	0.10%
2023/05/09	4	18.36	0	0.00	18.20	4	5,053	0.08%
2023/05/08	2	18.58	0	0.00	18.55	2	5,055	0.04%
2023/05/05	2	18.90	8	18.89	18.85	-6	5,083	-0.12%
2023/05/04	0	0.00	11	18.76	18.70	-11	5,101	-0.22%
2023/05/03	1	18.65	10	18.68	18.70	-9	5,116	-0.18%
2023/05/02	2	18.65	14	18.80	18.95	-12	5,119	-0.23%
2023/04/28	20	18.56	3	18.80	18.90	17	5,114	0.33%
2023/04/26	12	17.92	50	18.11	18.30	-38	5,099	-0.75%
2023/04/25	20	18.43	7	18.25	18.30	13	5,092	0.26%
2023/04/24	20	18.70	0	0.00	18.75	20	5,089	0.39%
2023/04/21	18	18.98	0	0.00	18.85	18	5,099	0.35%
2023/04/20	20	19.45	0	0.00	19.40	20	5,081	0.39%
2023/04/19	4	19.75	0	0.00	19.50	4	5,073	0.08%
2023/04/18	6	19.88	0	0.00	19.80	6	5,073	0.12%
2023/04/17	0	0.00	1	20.15	20.15	-1	5,062	-0.02%
2023/04/13	0	0.00	9	19.85	19.85	-9	5,060	-0.18%
2023/04/11	21	20.21	0	0.00	20.10	21	5,081	0.41%
2023/04/10	31	20.47	30	20.20	20.15	1	5,098	0.02%
2023/04/06	0	0.00	10	19.90	20.10	-10	5,278	-0.19%
2023/03/30	10	19.50	0	0.00	19.50	10	6,136	0.16%
2023/03/29	13	20.77	0	0.00	20.80	13	6,237	0.21%
2023/03/28	15	21.02	12	20.95	20.90	3	6,335	0.05%
2023/03/27	0	21.00	0	0.00	21.15	0	6,375	0.00%
2023/03/24	2	20.90	0	0.00	20.95	2	6,459	0.03%
2023/03/23	28	21.01	21	20.89	20.90	7	6,468	0.11%
2023/03/22	1	21.65	10	21.60	21.55	-9	6,403	-0.14%
2023/03/21	10	21.58	17	21.67	21.55	-7	6,383	-0.11%
2023/03/20	25	21.61	52	21.64	21.55	-27	6,354	-0.42%
2023/03/17	0	0.00	4	21.70	21.60	-4	6,332	-0.06%
2023/03/16	2	21.43	35	21.51	21.35	-33	6,262	-0.53%
2023/03/15	1	22.00	1	22.05	21.50	0	6,172	0.00%
2023/03/14	28	21.43	19	21.76	21.75	9	6,067	0.15%
2023/03/13	51	21.56	50	21.76	21.70	1	5,981	0.02%
2023/03/10	87	22.35	38	22.19	22.10	49	5,862	0.84%
2023/03/09	34	21.90	44	22.08	22.05	-10	5,560	-0.18%
2023/03/08	22	21.56	26	21.62	21.70	-4	5,363	-0.07%
2023/03/07	27	21.60	25	21.73	21.75	2	5,284	0.04%
2023/03/06	13	21.63	18	21.97	21.65	-5	5,180	-0.10%
2023/03/03	30	20.94	22	20.87	21.05	8	4,936	0.16%
2023/03/02	36	20.46	30	20.68	20.80	6	4,655	0.13%
2023/03/01	30	19.55	39	19.77	20.20	-9	4,290	-0.21%
2023/02/24	22	19.81	20	19.96	19.75	2	3,972	0.05%
2023/02/23	8	18.68	11	18.87	18.80	-3	3,507	-0.09%
2023/02/22	0	0.00	0.6	18.20	18.05	-0.6	3,349	-0.02%
2023/02/21	5	18.00	1	18.05	18.05	4	3,325	0.12%
2023/02/20	0	0.00	2	17.63	17.60	-2	3,376	-0.06%
2023/02/15	1	17.35	0	0.00	17.40	1	3,531	0.03%
2023/02/13	7	17.44	0	0.00	17.30	7	3,627	0.19%
2023/02/10	8	17.93	0	0.00	17.85	8	3,797	0.21%
2023/02/09	5	18.15	0	0.00	18.10	5	3,862	0.13%
2023/02/08	2	18.10	4	18.05	18.15	-2	3,888	-0.05%
2023/02/07	0	0.00	2	18.10	18.15	-2	3,886	-0.05%
2023/02/03	18	18.35	0	0.00	18.30	18	3,914	0.46%
2023/01/31	0	0.00	10	18.10	18.20	-10	3,871	-0.26%
2023/01/30	2	17.90	0	0.00	18.05	2	3,881	0.05%
2023/01/17	5	17.85	5	17.85	17.90	0	3,880	0.00%
2023/01/16	20	17.65	20	17.60	17.60	0	3,896	0.00%
2023/01/13	0	0.00	12	17.90	17.75	-12	3,905	-0.31%
2023/01/12	0	0.00	1	18.05	17.85	-1	3,916	-0.03%
2023/01/11	0	0.00	2	18.05	18.05	-2	3,913	-0.05%
2023/01/09	0	0.00	13	18.10	18.00	-13	3,932	-0.33%
2023/01/04	1	18.25	0	0.00	18.10	1	3,991	0.03%
2022/12/30	0	0.00	1	18.80	18.70	-1	4,010	-0.02%
2022/12/28	16	19.02	10	18.65	18.60	6	4,040	0.15%
2022/12/27	12	18.90	1	19.40	19.00	11	4,072	0.27%
2022/12/26	3	19.37	4	19.40	19.25	-1	4,017	-0.02%
2022/12/23	10	19.70	14	20.11	20.10	-4	3,879	-0.10%
2022/12/22	33	20.07	12	19.88	20.00	21	3,675	0.57%
2022/12/21	0	0.00	5	18.56	18.85	-5	3,074	-0.16%
2022/12/20	1	18.50	2	18.55	18.05	-1	2,964	-0.03%
2022/12/19	0	0.00	1	18.40	17.95	-1	2,892	-0.03%
2022/12/16	1	18.20	1	18.70	18.20	0	2,863	0.00%
2022/12/12	0	0.00	3	17.75	17.70	-3	2,866	-0.10%
2022/12/09	1	18.15	19	18.02	18.15	-18	2,888	-0.62%
2022/12/08	0	0.00	4	17.65	17.70	-4	2,995	-0.13%
2022/12/07	2	17.65	5	18.08	17.65	-3	3,037	-0.10%
2022/12/06	5	17.91	5	18.37	17.85	0	3,034	0.00%
2022/12/05	10	18.30	6	18.45	18.35	4	3,060	0.13%
2022/12/02	3	18.38	0	0.00	18.30	3	3,059	0.10%
2022/12/01	23	18.48	20	18.66	18.45	3	3,063	0.10%
2022/11/30	3	18.23	9	18.48	18.25	-6	3,197	-0.19%
2022/11/29	3.6	18.02	17	18.22	18.30	-13.4	3,174	-0.42%
2022/11/28	21	18.06	1	17.95	18.10	20	3,176	0.63%
2022/11/25	4	18.23	3	18.33	18.10	1	3,175	0.03%
2022/11/23	4	18.09	30	17.94	18.10	-26	3,101	-0.84%
2022/11/22	0	0.00	7	17.90	17.65	-7	3,085	-0.23%
2022/11/21	1	17.65	2	17.58	17.65	-1	3,089	-0.03%
2022/11/18	9	17.66	2	18.05	17.60	7	3,090	0.23%
2022/11/17	1	18.10	4	18.09	17.95	-3	3,078	-0.10%
2022/11/16	25	18.06	22	18.21	17.90	3	3,076	0.10%
2022/11/15	14	17.84	3	17.93	17.85	11	3,021	0.36%
2022/11/14	1	17.55	36	17.73	17.80	-35	3,031	-1.15%
2022/11/11	8	17.49	21	17.74	17.35	-13	3,064	-0.42%
2022/11/10	9	17.47	22	17.62	17.40	-13	3,050	-0.43%
2022/11/09	11	17.33	25	17.32	17.60	-14	3,042	-0.46%
2022/11/08	73	17.41	26	17.50	17.50	47	3,046	1.54%
2022/11/07	20	16.27	13	16.42	16.50	7	2,935	0.24%
2022/11/04	0	0.00	6	14.93	15.00	-6	2,991	-0.20%
2022/11/03	5	14.60	0	0.00	14.60	5	3,023	0.17%
2022/11/02	5	14.95	2	14.60	14.80	3	3,047	0.10%
2022/10/31	0	0.00	1	14.45	14.45	-1	3,061	-0.03%
2022/10/28	1	14.55	1	15.00	14.55	0	3,067	0.00%
2022/10/27	1	14.95	1	14.75	14.95	0	3,075	0.00%
2022/10/26	10	14.85	10	14.75	14.75	0	3,088	0.00%
2022/10/25	2	15.00	0	0.00	14.90	2	3,109	0.06%
2022/10/24	0	0.00	7	15.29	15.05	-7	3,133	-0.22%
2022/10/21	1	14.95	0	0.00	14.60	1	3,129	0.03%
2022/10/20	1	15.00	1	14.75	15.00	0	3,141	0.00%
2022/10/18	2	15.45	7	15.46	15.45	-5	3,149	-0.16%
2022/10/17	3	14.50	0	0.00	15.15	3	3,188	0.09%
2022/10/14	6	15.29	2	15.43	15.50	4	3,336	0.12%
2022/10/13	6	15.35	3	15.08	14.55	3	3,363	0.09%
2022/10/12	1	16.05	0	0.00	16.10	1	3,388	0.03%
2022/10/11	0	0.00	1	16.60	16.50	-1	3,391	-0.03%
2022/10/07	0	0.00	4	17.43	17.60	-4	3,382	-0.12%
2022/10/06	3	17.05	7	17.21	17.25	-4	3,372	-0.12%
2022/10/05	1	17.45	0	0.00	16.90	1	3,360	0.03%
2022/10/04	0	0.00	10	16.58	17.05	-10	3,341	-0.30%
2022/09/30	0	0.00	1	15.00	15.65	-1	3,322	-0.03%
2022/09/28	2	16.08	30	16.95	15.90	-28	3,291	-0.85%
2022/09/27	1	17.50	20	17.48	17.60	-19	3,261	-0.58%
2022/09/26	2	18.15	2	18.20	17.55	0	3,292	0.00%
2022/09/23	1	18.60	11	18.75	18.40	-10	3,303	-0.30%
2022/09/22	0	0.00	31	18.66	18.40	-31	3,301	-0.94%
2022/09/21	1	18.65	30	18.82	18.50	-29	3,271	-0.89%
2022/09/20	0	0.00	3	18.37	18.05	-3	3,239	-0.09%
2022/09/19	3	18.13	0	0.00	18.05	3	3,312	0.09%
2022/09/16	0	0.00	2	18.50	18.95	-2	3,334	-0.06%
2022/09/15	1.2	18.80	38.5	18.90	18.65	-37.3	3,356	-1.11%
2022/09/14	1	18.10	20	18.30	18.35	-19	3,301	-0.58%
2022/09/12	8	18.43	20	18.60	18.30	-12	3,354	-0.36%
2022/09/07	3	18.15	0.5	18.25	18.10	2.5	3,390	0.07%
2022/09/06	4.9	18.28	26	18.61	18.25	-21.1	3,390	-0.62%
2022/09/02	3	18.87	6	19.00	18.80	-3	3,239	-0.09%
2022/09/01	7	19.55	0	0.00	19.30	7	3,260	0.21%
2022/08/31	9	19.72	0	0.00	19.80	9	3,341	0.27%
2022/08/29	2	19.78	0	0.00	19.75	2	3,462	0.06%
2022/08/26	2	20.50	13	20.37	20.45	-11	3,665	-0.30%
2022/08/25	5	20.25	0	0.00	20.20	5	3,735	0.13%
2022/08/24	0	0.00	0.2	20.45	20.20	-0.2	3,797	-0.01%
2022/08/23	0	0.00	2	20.35	20.40	-2	3,882	-0.05%
2022/08/22	1	20.75	0	0.00	20.75	1	3,942	0.03%
2022/08/19	0	0.00	1	21.40	21.30	-1	4,037	-0.02%
2022/08/18	8	21.66	4	21.80	21.60	4	4,197	0.10%
2022/08/16	5	21.10	15	21.05	21.00	-10	5,185	-0.19%
2022/08/12	8	20.94	0	0.00	21.00	8	5,737	0.14%
2022/08/11	35	21.66	10	21.15	21.10	25	5,705	0.44%
2022/08/10	1	21.85	5	22.00	22.25	-4	5,615	-0.07%
2022/08/09	0	0.00	1	21.60	21.70	-1	5,630	-0.02%
2022/08/04	0	0.00	1	20.45	20.65	-1	6,032	-0.02%
2022/08/02	1	20.85	17	20.86	20.95	-16	6,499	-0.25%
2022/07/29	3	21.45	2	21.20	21.20	1	6,887	0.01%
2022/07/28	161	20.85	0	0.00	21.00	161	6,925	2.32%	大買/鉅額交易
2022/07/27	1	20.75	1	21.00	21.00	0	7,057	0.00%
2022/07/25	7	20.89	0	0.00	20.85	7	7,224	0.10%
2022/07/22	5	21.10	5	21.45	21.30	0	7,252	0.00%
2022/07/21	11	21.24	4	21.55	21.45	7	7,275	0.10%
2022/07/20	8	20.70	52	20.95	20.55	-44	7,172	-0.61%
2022/07/19	2	20.85	8	20.89	20.75	-6	7,213	-0.08%
2022/07/18	0	0.00	6	20.33	20.30	-6	7,394	-0.08%
2022/07/15	9	19.97	2	20.03	19.85	7	7,874	0.09%
2022/07/14	0	0.00	1	20.25	20.30	-1	8,433	-0.01%
2022/07/13	8	20.07	9	20.03	19.90	-1	8,516	-0.01%
2022/07/12	3	19.58	3	19.38	19.50	0	8,568	0.00%
2022/07/11	18	20.59	46	20.74	20.75	-28	8,775	-0.32%
2022/07/08	31	20.10	1	20.50	20.25	30	8,746	0.34%
2022/07/07	4	19.45	4	19.11	19.60	0	8,715	0.00%
2022/07/05	1	19.80	0	0.00	19.80	1	8,673	0.01%
2022/07/04	17	18.70	0	0.00	18.95	17	8,633	0.20%
2022/06/30	3.1	20.47	2	20.48	20.35	1.1	8,528	0.01%
2022/06/29	1	21.40	0	0.00	21.15	1	8,509	0.01%
2022/06/28	0	0.00	126	22.00	22.05	-126	8,488	-1.48%	大賣/鉅額交易
2022/06/27	5	22.30	0	0.00	22.65	5	8,445	0.06%
2022/06/24	0	0.00	62	21.02	21.10	-62	8,368	-0.74%
2022/06/22	13	21.88	5	21.15	21.15	8	8,286	0.10%
2022/06/21	12	22.22	0	0.00	22.60	12	8,228	0.15%
2022/06/20	3	22.20	0	0.00	21.85	3	8,209	0.04%
2022/06/17	63	24.67	0	0.00	24.50	63	8,150	0.77%
2022/06/16	2	24.95	31	24.81	24.70	-29	8,116	-0.36%
2022/06/15	6	25.90	1	25.95	25.80	5	8,090	0.06%
2022/06/14	2	25.68	9	25.64	26.20	-7	8,101	-0.09%
2022/06/13	1	26.40	10	26.25	26.20	-9	8,125	-0.11%
2022/06/10	3	26.80	2	26.90	27.10	1	8,179	0.01%
2022/06/09	19	27.33	8	27.35	27.25	11	8,272	0.13%
2022/06/08	3	28.32	12	28.25	28.20	-9	8,387	-0.11%
2022/06/07	3	28.05	0	0.00	27.95	3	8,951	0.03%
2022/06/06	12	28.65	6	29.18	27.85	6	9,080	0.07%
2022/06/02	0	0.00	10	28.24	28.10	-10	8,915	-0.11%
2022/06/01	12	27.80	1	27.90	27.80	11	8,917	0.12%
2022/05/31	4	28.01	1	27.50	27.60	3	8,966	0.03%
2022/05/30	1	27.95	0	0.00	27.85	1	8,944	0.01%
2022/05/27	18	27.88	49	27.89	27.95	-31	8,946	-0.35%
2022/05/26	12	28.03	0	0.00	27.55	12	8,873	0.14%
2022/05/25	33	28.25	11	28.33	28.10	22	8,844	0.25%
2022/05/24	15	29.30	9	29.29	27.95	6	8,682	0.07%
2022/05/23	6	28.66	40	28.93	29.20	-34	8,198	-0.41%
2022/05/20	8	26.89	4	27.54	26.55	4	7,780	0.05%
2022/05/19	0	0.00	1	26.35	26.50	-1	8,350	-0.01%
2022/05/18	3	27.15	21	27.36	27.10	-18	8,610	-0.21%
2022/05/17	16	27.70	16	27.48	27.00	0	8,591	0.00%
2022/05/16	8	27.08	2	27.18	27.85	6	8,537	0.07%
2022/05/13	1	28.00	18	27.74	27.90	-17	8,370	-0.20%
2022/05/12	15	27.27	8	27.62	26.40	7	8,236	0.08%
2022/05/11	4	27.50	49	27.69	27.60	-45	8,146	-0.55%
2022/05/10	57	28.34	26	28.20	28.30	31	8,051	0.39%
2022/05/09	7	27.94	13.2	27.91	27.50	-6.2	7,716	-0.08%
2022/05/06	4	27.10	2	27.00	27.25	2	7,472	0.03%
2022/05/05	3	27.00	0	0.00	26.85	3	7,419	0.04%
2022/04/29	2	26.85	1	27.10	26.60	1	7,176	0.01%
2022/04/27	0	0.00	6	25.03	25.70	-6	7,001	-0.09%
2022/04/26	9	25.67	4	25.48	25.25	5	6,929	0.07%
2022/04/25	6	26.44	6	26.68	26.15	0	6,858	0.00%
2022/04/22	17	27.78	5	27.80	27.90	12	6,767	0.18%
2022/04/21	3	27.85	1	27.50	27.50	2	6,514	0.03%
2022/04/20	6.2	27.49	9.5	28.36	27.25	-3.3	6,020	-0.05%
2022/04/19	0	0.00	1	26.65	26.00	-1	5,455	-0.02%
2022/04/18	6.5	25.99	0	0.00	26.00	6.5	5,365	0.12%
2022/04/15	5	27.14	29	26.50	26.65	-24	5,301	-0.45%
2022/04/14	0	0.00	4	25.48	25.35	-4	5,080	-0.08%
2022/04/13	0	0.00	6	25.24	25.20	-6	5,070	-0.12%
2022/04/12	5	24.67	0	0.00	24.65	5	5,074	0.10%
2022/04/11	9	25.33	6	25.12	25.00	3	5,079	0.06%
2022/04/08	2	25.18	26	25.13	25.20	-24	5,085	-0.47%
2022/04/07	10	24.85	3	25.32	24.70	7	5,089	0.14%
2022/04/06	4	25.04	0	0.00	25.10	4	5,092	0.08%
2022/04/01	1	24.90	7	25.36	25.45	-6	5,125	-0.12%
2022/03/31	9	25.07	0	0.00	25.00	9	5,132	0.18%
2022/03/30	2	25.23	0	0.00	25.30	2	5,144	0.04%
2022/03/29	5	25.70	8	25.48	25.30	-3	5,158	-0.06%
2022/03/25	19	25.16	0	0.00	25.10	19	5,252	0.36%
2022/03/24	0	0.00	2	25.60	25.60	-2	5,269	-0.04%
2022/03/22	0	0.00	1	25.70	25.70	-1	5,475	-0.02%
2022/03/18	1	26.25	2	25.73	25.85	-1	5,585	-0.02%
2022/03/17	0	0.00	2	26.10	26.25	-2	5,616	-0.04%
2022/03/16	2	26.50	2	26.10	25.75	0	5,666	0.00%
2022/03/15	3	26.93	0	0.00	26.40	3	5,739	0.05%
2022/03/14	2	27.70	8	27.81	27.40	-6	6,009	-0.10%
2022/03/11	1	27.70	12	27.83	27.75	-11	6,107	-0.18%
2022/03/10	16	27.86	33	28.31	27.45	-17	6,342	-0.27%
2022/03/09	0	0.00	1	26.50	26.85	-1	6,248	-0.02%
2022/03/08	3	24.57	2	24.70	24.45	1	6,561	0.02%
2022/03/07	0	0.00	15	26.71	26.15	-15	6,698	-0.22%
2022/03/04	7	26.96	0	0.00	26.80	7	6,676	0.10%
2022/03/03	5	27.10	3	27.05	26.90	2	6,587	0.03%
2022/03/02	0	0.00	2	27.03	26.65	-2	6,562	-0.03%
2022/03/01	10	26.65	0	0.00	26.75	10	6,521	0.15%
2022/02/25	1	26.60	11	27.06	26.45	-10	6,516	-0.15%
2022/02/24	14	26.98	12	26.66	25.95	2	6,378	0.03%
2022/02/23	14	27.27	9	26.93	26.80	5	6,187	0.08%
2022/02/22	5	25.80	0	0.00	25.55	5	5,976	0.08%
2022/02/21	45	28.26	20	28.09	27.10	25	5,867	0.43%
2022/02/18	10	26.62	21	26.70	27.40	-11	5,266	-0.21%
2022/02/17	9	25.02	8	24.98	24.95	1	5,037	0.02%
2022/02/16	4	24.84	4	25.10	24.95	0	5,052	0.00%
2022/02/15	0	0.00	1	25.00	24.60	-1	5,092	-0.02%
2022/02/14	2	24.48	6	24.69	24.15	-4	5,127	-0.08%
2022/02/11	1	24.75	0	0.00	24.65	1	5,155	0.02%
2022/02/10	1	24.85	4	25.25	24.70	-3	5,257	-0.06%
2022/02/09	10	24.56	5	24.45	24.75	5	5,303	0.09%
2022/02/08	10	24.55	10	25.00	24.60	0	5,335	0.00%
2022/02/07	0	0.00	1	24.25	24.25	-1	5,404	-0.02%
2022/01/25	0	0.00	3	22.20	22.00	-3	5,778	-0.05%
2022/01/24	8	22.38	3	22.60	22.70	5	5,852	0.09%
2022/01/21	8	23.31	1	23.25	23.20	7	5,981	0.12%
2022/01/17	0	0.00	2	24.33	24.30	-2	6,337	-0.03%
2022/01/12	1	24.50	0	0.00	24.45	1	6,557	0.02%
2022/01/10	2	25.23	0	0.00	25.20	2	6,752	0.03%
2022/01/07	3	25.57	0	0.00	25.40	3	6,812	0.04%
2022/01/06	2	25.95	5	26.10	25.95	-3	6,900	-0.04%
2022/01/05	0	0.00	2	26.00	26.00	-2	6,984	-0.03%
2022/01/04	1	26.00	0	0.00	26.25	1	7,077	0.01%
2022/01/03	3	26.02	2	26.00	26.00	1	7,288	0.01%
2021/12/30	0	0.00	1	26.80	26.50	-1	7,486	-0.01%
2021/12/29	10	26.60	7	26.80	26.60	3	7,571	0.04%
2021/12/28	1	26.55	1	27.00	26.55	0	7,705	0.00%
2021/12/27	2	26.50	0	0.00	26.55	2	7,914	0.03%
2021/12/24	3	26.85	1	27.40	26.85	2	8,147	0.02%
2021/12/22	0	0.00	1	27.20	27.20	-1	8,728	-0.01%
2021/12/21	8	27.60	8	27.80	27.70	0	8,795	0.00%
2021/12/17	4	28.65	7	27.60	27.30	-3	9,031	-0.03%
2021/12/16	0	0.00	1	27.10	27.00	-1	9,003	-0.01%
2021/12/15	1	27.45	11	27.30	27.45	-10	9,032	-0.11%
2021/12/14	9	26.76	1	26.55	26.40	8	9,131	0.09%
2021/12/13	1	27.75	2	27.70	27.55	-1	9,190	-0.01%
2021/12/10	4	27.86	3	28.13	27.70	1	9,365	0.01%
2021/12/09	9	28.39	7	28.28	28.55	2	9,744	0.02%
2021/12/08	41	29.21	42	29.99	28.70	-1	10,493	-0.01%
2021/12/07	18	28.15	23	28.33	28.60	-5	10,467	-0.05%
2021/12/06	37	28.35	17	28.67	28.05	20	10,500	0.19%
2021/12/03	23	28.05	31	27.10	27.85	-8	10,798	-0.07%
2021/12/02	23	26.26	73	27.36	27.70	-50	11,084	-0.45%
2021/12/01	4	25.73	9	25.87	25.20	-5	10,766	-0.05%
2021/11/30	0	0.00	15	24.94	25.15	-15	10,804	-0.14%
2021/11/29	2	24.03	0	0.00	23.95	2	11,090	0.02%
2021/11/26	16	24.37	1	24.15	24.00	15	11,341	0.13%
2021/11/25	2	25.10	9	25.17	25.10	-7	11,937	-0.06%
2021/11/24	5	24.85	20	25.04	25.10	-15	12,170	-0.12%
2021/11/23	2	24.90	7	24.96	24.60	-5	12,260	-0.04%
2021/11/22	0	0.00	3	24.20	24.55	-3	12,503	-0.02%
2021/11/19	0	0.00	10	24.65	24.10	-10	12,922	-0.08%
2021/11/17	9	24.43	1	24.35	24.40	8	14,350	0.06%
2021/11/16	2	25.33	11	25.23	25.20	-9	14,757	-0.06%
2021/11/12	5	24.15	6.2	24.35	24.55	-1.2	15,423	-0.01%
2021/11/11	0	0.00	5	25.19	24.15	-5	15,475	-0.03%
2021/11/10	19	25.18	0	0.00	25.00	19	15,496	0.12%
2021/11/09	2	25.00	0	0.00	25.25	2	15,539	0.01%
2021/11/08	0	0.00	13	25.17	25.60	-13	15,507	-0.08%
2021/11/05	11	24.61	2	24.90	24.70	9	15,570	0.06%
2021/11/04	24	25.63	4	25.81	24.95	20	15,748	0.13%
2021/11/03	6	25.36	33	25.25	25.00	-27	16,000	-0.17%
2021/11/02	1	24.25	12	24.43	24.10	-11	16,119	-0.07%
2021/11/01	21	23.96	2	23.90	23.85	19	16,160	0.12%
2021/10/29	8	23.48	10	24.02	24.00	-2	16,394	-0.01%
2021/10/28	1	23.30	18	23.51	23.15	-17	16,348	-0.10%
2021/10/27	15	23.20	5	23.38	23.10	10	16,437	0.06%
2021/10/26	17	24.19	1	24.30	24.15	16	16,674	0.10%
2021/10/25	0	0.00	16	24.30	24.55	-16	17,640	-0.09%
2021/10/22	17	24.27	3	23.85	23.90	14	18,384	0.08%
2021/10/20	5.8	25.29	24	25.73	25.05	-18.2	18,885	-0.10%
2021/10/19	16	25.78	6	26.00	25.30	10	19,323	0.05%
2021/10/18	11	24.83	177	24.77	25.60	-166	19,533	-0.85%	大賣/鉅額交易
2021/10/15	6	26.68	1	27.00	26.60	5	19,614	0.03%
2021/10/14	12	27.03	8	27.16	26.95	4	19,720	0.02%
2021/10/13	19	27.64	4	28.04	26.90	15	19,826	0.08%
2021/10/12	6	27.30	56	27.10	27.15	-50	20,621	-0.24%
2021/10/08	7	28.78	26	28.91	29.05	-19	21,043	-0.09%
2021/10/07	5	28.71	13	28.73	28.75	-8	21,240	-0.04%
2021/10/06	19	27.51	2	27.25	26.85	17	21,310	0.08%
2021/10/05	14	27.91	0	0.00	28.05	14	21,796	0.06%
2021/10/04	36	27.72	4	28.16	27.40	32	22,851	0.14%
2021/10/01	32	29.75	9	29.88	29.45	23	23,762	0.10%
2021/09/30	16	31.83	11	31.32	32.30	5	23,665	0.02%
2021/09/29	18	30.74	4	31.98	30.70	14	23,390	0.06%
2021/09/28	4	31.04	1	30.75	30.90	3	23,142	0.01%
2021/09/27	5	32.23	2	32.03	32.15	3	23,091	0.01%
2021/09/24	43	32.94	0	0.00	31.80	43	23,066	0.19%
2021/09/23	3	31.53	0	0.00	31.25	3	22,904	0.01%
2021/09/22	11	31.09	12	31.60	30.80	-1	22,879	0.00%
2021/09/17	3	32.15	3	32.02	31.90	0	22,903	0.00%
2021/09/16	17	31.91	7	31.86	31.55	10	22,926	0.04%
2021/09/15	136	32.69	4	32.79	32.90	132	23,064	0.57%	大買/鉅額交易
2021/09/14	12	32.64	10	34.14	33.25	2	22,983	0.01%
2021/09/13	27	34.87	46	35.06	34.00	-19	22,752	-0.08%
2021/09/10	2	32.80	8	33.21	32.90	-6	21,908	-0.03%
2021/09/09	15	32.94	3	32.97	33.20	12	21,731	0.06%
2021/09/08	5	32.18	21	32.93	33.50	-16	23,027	-0.07%
2021/09/07	22	32.25	34.9	32.75	33.00	-12.9	23,003	-0.06%
2021/09/06	20	31.15	37	32.11	30.45	-17	23,214	-0.07%
2021/09/03	3	32.20	0	0.00	32.50	3	24,103	0.01%
2021/09/02	7	32.57	43	33.08	32.35	-36	24,588	-0.15%
2021/09/01	20	32.43	4	32.11	32.15	16	25,642	0.06%
2021/08/31	61	33.64	27	33.60	33.70	34	25,473	0.13%
2021/08/30	14	32.84	6	32.64	32.25	8	24,929	0.03%
2021/08/27	5	31.97	3	32.47	31.60	2	24,753	0.01%
2021/08/26	10	33.14	24	33.28	32.90	-14	24,819	-0.06%
2021/08/25	51	32.65	7	32.59	33.00	44	24,933	0.18%
2021/08/24	79	34.67	65.3	33.74	33.05	13.7	24,684	0.06%
2021/08/23	0	0.00	29.2	32.96	33.05	-29.2	23,856	-0.12%
2021/08/20	13	28.98	80.2	29.68	30.05	-67.2	23,897	-0.28%
2021/08/19	21	28.37	65	28.73	27.35	-44	23,541	-0.19%
2021/08/18	35	26.33	29	26.48	27.85	6	23,196	0.03%
2021/08/17	7	26.45	9	26.39	25.35	-2	23,060	-0.01%
2021/08/16	25	27.21	19	27.99	26.50	6	23,221	0.03%
2021/08/13	15	29.09	16	29.01	28.50	-1	23,251	0.00%
2021/08/12	11	29.12	8	29.38	29.20	3	23,335	0.01%
2021/08/11	17	29.10	9	29.37	28.90	8	23,456	0.03%
2021/08/10	26	30.46	20.2	30.93	29.85	5.8	23,446	0.02%
2021/08/09	40	31.08	40	30.85	30.15	0	23,309	0.00%
2021/08/06	20	30.36	57	30.39	29.45	-37	23,042	-0.16%
2021/08/05	15	29.37	18	29.40	28.95	-3	22,776	-0.01%
2021/08/04	81	28.77	14	29.23	28.90	67	22,761	0.29%
2021/08/03	9	30.52	32	30.51	30.05	-23	23,116	-0.10%
2021/08/02	8	30.69	10	31.16	30.50	-2	23,529	-0.01%
2021/07/30	28	31.01	9	31.52	31.00	19	23,436	0.08%
2021/07/29	65	32.42	51	32.01	32.45	14	23,153	0.06%
2021/07/28	31.2	30.31	48	30.61	31.35	-16.8	22,183	-0.08%
2021/07/27	24	29.77	19	29.88	28.50	5	21,414	0.02%
2021/07/26	56.3	30.90	12	30.92	30.25	44.3	21,253	0.21%
2021/07/23	63	30.06	68.9	30.18	31.90	-5.9	20,960	-0.03%
2021/07/22	23	29.09	15	29.47	29.00	8	20,555	0.04%
2021/07/21	23	31.10	21	31.18	29.80	2	20,412	0.01%
2021/07/20	19	31.93	8	32.11	32.05	11	20,319	0.05%
2021/07/19	12	33.98	1	34.20	33.80	11	20,362	0.05%
2021/07/16	53	36.09	46	36.16	34.80	7	20,887	0.03%
2021/07/15	4	34.71	47	34.91	35.25	-43	20,726	-0.21%
2021/07/14	33	32.77	14	33.79	32.05	19	21,201	0.09%
2021/07/13	30	36.48	16	36.33	35.60	14	21,217	0.07%
2021/07/12	24	40.89	58	41.48	39.55	-34	21,293	-0.16%
2021/07/09	79	41.26	54	41.83	40.00	25	20,811	0.12%
2021/07/08	18	40.26	79	40.37	41.35	-61	19,922	-0.31%
2021/07/07	23	37.30	16	38.55	37.60	7	19,305	0.04%
2021/07/06	8	34.28	3	35.05	35.05	5	19,262	0.03%
2021/07/05	10	32.30	2	33.20	33.30	8	19,297	0.04%
2021/07/02	13	36.65	5	35.90	35.40	8	19,326	0.04%
2021/07/01	11	37.94	6	38.53	37.85	5	19,436	0.03%
2021/06/30	3	36.50	5	35.00	36.40	-2	19,444	-0.01%
2021/06/29	8	36.42	12	35.45	35.00	-4	19,439	-0.02%
2021/06/28	20	36.16	14	36.06	36.30	6	19,411	0.03%
2021/06/25	14	33.00	13	32.79	33.00	1	19,369	0.01%
2021/06/24	18	34.53	40	34.42	34.55	-22	19,282	-0.11%
2021/06/23	31	37.15	3	37.15	37.15	28	19,153	0.15%
2021/06/22	21	41.20	62	41.25	41.25	-41	19,160	-0.21%
2021/06/21	1	37.50	22	37.50	37.50	-21	19,106	-0.11%
2021/06/18	24	33.14	9	33.56	34.10	15	19,389	0.08%
2021/06/17	39	30.67	62	30.36	31.00	-23	19,871	-0.12%
2021/06/16	55	28.19	77	28.16	28.20	-22	19,013	-0.12%
2021/06/15	78	24.76	38	25.39	25.65	40	18,641	0.21%
2021/06/11	19	22.48	148	23.20	23.35	-129	17,675	-0.73%	大賣/鉅額交易
2021/06/09	10	21.78	122	22.19	22.35	-112	16,546	-0.68%	大賣/鉅額交易
2021/06/08	0	0.00	56	19.56	20.35	-56	15,158	-0.37%
2021/06/07	122	18.62	15	18.22	18.50	107	15,091	0.71%	大買/鉅額交易
2021/06/04	19	19.16	8	19.87	19.05	11	15,005	0.07%
2021/06/03	7	20.26	6	20.45	19.95	1	14,947	0.01%
2021/06/02	20	20.20	19	20.15	20.30	1	14,969	0.01%
2021/06/01	54	18.81	24	18.82	19.70	30	14,676	0.20%
2021/05/31	33	19.57	10	19.53	18.45	23	14,507	0.16%
2021/05/28	13	18.70	23	17.90	18.85	-10	14,133	-0.07%
2021/05/27	9	17.37	8	17.46	17.15	1	13,891	0.01%
2021/05/26	14	17.00	13	17.10	17.10	1	13,821	0.01%
2021/05/25	16	16.83	11	16.99	16.95	5	13,716	0.04%
2021/05/24	7	17.22	6	17.68	17.15	1	13,648	0.01%
2021/05/21	0	0.00	155	16.77	16.95	-155	13,423	-1.15%	大賣/鉅額交易
2021/05/20	164	16.37	10	16.92	15.80	154	13,378	1.15%	大買/鉅額交易
2021/05/19	6	16.92	11	17.04	16.95	-5	13,339	-0.04%
2021/05/18	3	15.90	6	15.50	15.95	-3	13,434	-0.02%
2021/05/17	3	14.50	10	14.67	14.50	-7	13,322	-0.05%
2021/05/14	19	16.16	15	17.10	16.10	4	13,232	0.03%
2021/05/13	17	18.01	1	19.00	17.85	16	13,086	0.12%
2021/05/12	27	19.96	8	20.54	19.80	19	12,976	0.15%
2021/05/11	59	23.10	30	24.29	21.95	29	12,889	0.22%
2021/05/10	20	22.16	14	22.96	23.25	6	12,250	0.05%
2021/05/07	0	0.00	4	20.75	21.15	-4	11,763	-0.03%
2021/05/06	1	19.50	3	20.12	19.25	-2	11,713	-0.02%
2021/05/05	2	17.85	5	19.35	19.50	-3	11,686	-0.03%
2021/05/04	10	19.56	3	19.10	19.10	7	11,642	0.06%
2021/05/03	12	21.28	4	21.99	21.20	8	11,680	0.07%
2021/04/29	6	20.44	0	0.00	20.80	6	11,594	0.05%
2021/04/28	17	21.09	6	20.10	20.10	11	11,590	0.09%
2021/04/27	11	21.73	12	21.14	21.60	-1	11,524	-0.01%
2021/04/26	1	21.25	5	21.33	22.00	-4	11,446	-0.03%
2021/04/23	77	20.45	5	20.42	20.00	72	11,367	0.63%
2021/04/22	37	22.38	93	21.99	21.65	-56	11,256	-0.50%
2021/04/21	21	20.18	21	20.62	20.90	0	10,628	0.00%
2021/04/20	43	18.65	10	18.80	19.00	33	9,946	0.33%
2021/04/19	1	17.10	4	17.30	17.30	-3	9,070	-0.03%
2021/04/16	9	15.23	72	15.26	15.75	-63	8,838	-0.71%
2021/04/15	32	14.42	1	14.55	14.50	31	8,600	0.36%
2021/04/14	46	14.72	43	14.69	14.70	3	8,690	0.03%
2021/04/13	23	14.44	16	14.54	14.40	7	8,508	0.08%
2021/04/12	3	14.00	0	0.00	13.90	3	8,109	0.04%
2021/04/09	6	13.73	3	13.70	13.55	3	8,374	0.04%
2021/04/08	0	0.00	8	14.08	14.00	-8	8,624	-0.09%
2021/04/07	2	14.00	7	14.30	14.15	-5	8,794	-0.06%
2021/04/06	5	13.90	12	13.97	13.85	-7	9,491	-0.07%
2021/04/01	1	13.70	1	13.75	13.65	0	9,616	0.00%
2021/03/31	0	0.00	2	13.75	13.65	-2	9,882	-0.02%
2021/03/29	32	14.23	0	0.00	13.70	32	9,934	0.32%
2021/03/26	28	13.74	6	13.66	13.75	22	10,262	0.21%
2021/03/25	4	13.26	30	13.26	13.10	-26	10,504	-0.25%
2021/03/24	33	13.75	9	13.69	13.55	24	10,669	0.22%
2021/03/23	47	14.40	58	14.96	14.20	-11	10,514	-0.10%
2021/03/22	118	15.45	26	15.60	15.75	92	10,228	0.90%	大買/
2021/03/19	10	14.07	12	14.70	14.65	-2	9,699	-0.02%
2021/03/18	1	13.65	0	0.00	13.50	1	9,048	0.01%
2021/03/17	0	0.00	28	12.88	12.70	-28	8,743	-0.32%
2021/03/16	14	13.34	14	13.04	13.00	0	8,728	0.00%
2021/03/15	38	12.28	10	12.37	12.75	28	8,641	0.32%
2021/03/12	0	0.00	2	11.60	11.60	-2	8,526	-0.02%
2021/03/11	2	11.60	0	0.00	11.45	2	8,519	0.02%
2021/03/10	0	0.00	20	11.80	11.70	-20	8,482	-0.24%
2021/03/09	1	11.55	3	11.50	11.70	-2	8,488	-0.02%
2021/03/08	4	12.11	34	12.01	11.60	-30	8,463	-0.35%
2021/03/05	64	11.77	59	11.81	11.60	5	8,269	0.06%
2021/03/04	11	11.35	20	11.45	11.40	-9	8,234	-0.11%
2021/03/03	5	11.35	0	0.00	11.25	5	8,278	0.06%
2021/03/02	44	11.56	4	12.00	11.15	40	8,344	0.48%
2021/02/26	0	0.00	90	11.83	11.80	-90	8,292	-1.09%
2021/02/25	2	11.70	5	11.80	11.65	-3	8,257	-0.04%
2021/02/24	24	11.64	34	11.90	11.65	-10	8,230	-0.12%
2021/02/23	21	11.69	1	11.45	11.60	20	8,123	0.25%
2021/02/19	3	11.35	5	11.60	11.45	-2	7,984	-0.03%
2021/02/18	3	11.87	34	11.74	11.90	-31	7,847	-0.40%
2021/02/02	0	0.00	10	10.50	10.60	-10	7,534	-0.13%
2021/02/01	0	0.00	2	10.40	10.25	-2	7,485	-0.03%
2021/01/26	0	0.00	10	10.55	10.45	-10	7,487	-0.13%
2021/01/25	2	11.00	0	0.00	10.80	2	7,463	0.03%
2021/01/20	1	10.00	0	0.00	10.05	1	7,299	0.01%
2021/01/19	2	11.25	10	10.50	10.55	-8	7,286	-0.11%
2021/01/18	12	10.70	3	10.55	10.80	9	7,347	0.12%
2021/01/15	53	11.04	15	11.00	10.95	38	7,293	0.52%
2021/01/14	20	11.85	22	11.80	11.90	-2	7,184	-0.03%
2021/01/13	5	11.38	15	11.25	11.25	-10	7,071	-0.14%
2021/01/12	53	11.51	0	0.00	11.35	53	7,020	0.75%
2021/01/11	35	12.13	2	12.30	12.15	33	6,897	0.48%
2021/01/08	9	11.91	4	12.03	11.75	5	6,696	0.07%
2021/01/07	45	12.02	5	12.00	11.55	40	6,585	0.61%
2021/01/06	8	12.34	5	12.50	12.10	3	6,394	0.05%
2021/01/05	6	12.81	10	13.05	12.75	-4	6,268	-0.06%
2021/01/04	0	0.00	35	13.53	13.35	-35	6,143	-0.57%
2020/12/31	35	13.06	56.3	13.45	13.00	-21.3	5,767	-0.37%
2020/12/30	70	12.76	8	12.64	12.85	62	5,449	1.14%
2020/12/29	22	13.36	26.1	13.01	13.30	-4.1	5,219	-0.08%
2020/12/28	39	12.27	61	11.96	12.30	-22	4,386	-0.50%
2020/12/25	44	11.07	41	10.47	11.20	3	4,162	0.07%
2020/12/24	2	10.15	1	10.40	10.20	1	3,836	0.03%
2020/12/23	0	0.00	10	10.00	10.00	-10	3,806	-0.26%
2020/12/22	56	10.61	31	10.93	9.90	25	3,715	0.67%
2020/12/21	11	10.00	253.9	10.55	10.55	-242.9	3,294	-7.37%	大賣/鉅額交易
2020/12/18	30	9.60	2	9.51	9.61	28	2,919	0.96%
2020/12/17	1	8.97	0	0.00	8.98	1	2,608	0.04%
2020/12/15	10	9.00	6	9.20	8.91	4	2,547	0.16%
2020/12/14	0	0.00	30.7	8.77	9.10	-30.7	2,440	-1.26%
2020/12/11	7	8.93	5	8.76	8.65	2	2,402	0.08%
2020/12/10	14	9.03	0	0.00	8.95	14	2,361	0.59%
2020/12/09	10	9.00	31	9.08	9.22	-21	2,294	-0.92%
2020/12/08	2	8.61	0	0.00	8.81	2	2,102	0.10%
2020/12/07	2	8.30	0	0.00	8.27	2	1,919	0.10%
2020/12/04	6	8.40	0	0.00	8.38	6	1,947	0.31%
2020/12/03	0	0.00	1	8.57	8.41	-1	2,000	-0.05%
2020/12/02	10	8.46	0	0.00	8.44	10	2,169	0.46%
2020/11/30	5	8.51	0	0.00	8.50	5	2,157	0.23%
2020/11/26	1	8.45	9	8.43	8.45	-8	2,110	-0.38%
2020/11/24	1	8.09	10	8.14	8.08	-9	2,273	-0.40%
2020/11/23	0	0.00	10	8.02	8.08	-10	2,306	-0.43%
2020/11/20	21	7.94	0	0.00	7.95	21	2,524	0.83%
2020/11/19	0	7.95	0	0.00	7.99	0	2,569	0.00%
2020/11/18	0.7	7.93	0	0.00	7.99	0.7	2,575	0.03%
2020/11/16	0.2	7.94	0	0.00	7.92	0.2	2,588	0.01%
2020/11/11	0	0.00	3	8.06	8.08	-3	2,783	-0.11%
2020/11/10	1	8.08	0	0.00	8.08	1	2,825	0.04%
2020/11/03	6	8.24	3	8.21	8.19	3	2,788	0.11%
2020/11/02	0	0.00	2	8.06	7.95	-2	2,710	-0.07%
2020/10/30	1	8.03	0	0.00	7.91	1	2,695	0.04%
2020/10/27	2	8.06	1	8.19	8.02	1	2,602	0.04%
2020/10/26	1	8.12	44	8.02	8.14	-43	2,550	-1.69%
2020/10/16	1	7.62	0	0.00	7.73	1	2,394	0.04%
2020/10/15	20	7.74	0	0.00	7.70	20	2,385	0.84%
2020/10/14	3	7.79	0	0.00	7.79	3	2,366	0.13%
2020/10/13	2	7.81	20	7.81	7.79	-18	2,363	-0.76%
2020/10/12	0	0.00	30	7.80	7.80	-30	2,349	-1.28%
2020/10/08	1	8.03	2	7.95	7.95	-1	2,332	-0.04%
2020/10/07	0	0.00	1	8.00	8.02	-1	2,322	-0.04%
2020/10/06	57	8.01	3	7.97	7.96	54	2,310	2.34%
2020/09/29	0	0.00	1	7.95	7.73	-1	2,240	-0.04%
2020/09/28	1	7.99	0	0.00	7.89	1	2,235	0.04%
2020/09/24	1	7.45	0	0.00	7.40	1	2,142	0.05%
2020/09/22	1	7.88	0	0.00	7.80	1	2,116	0.05%
2020/09/18	10	7.96	0	0.00	7.95	10	2,125	0.47%
2020/09/16	7	7.93	0	0.00	7.90	7	2,155	0.32%
2020/09/15	1	8.02	0	0.00	8.01	1	2,152	0.05%
2020/09/11	1	8.10	0	0.00	8.01	1	2,156	0.05%
2020/09/10	9	8.28	0	0.00	8.15	9	2,104	0.43%
2020/09/08	0	0.00	21	8.40	8.37	-21	2,006	-1.05%
2020/09/07	1	8.46	11.4	8.40	8.55	-10.4	1,935	-0.54%
2020/09/04	0	0.00	16	8.09	8.08	-16	1,735	-0.92%
2020/09/03	1	8.11	0	0.00	8.20	1	1,714	0.06%
2020/09/02	5	8.06	0	0.00	8.12	5	1,684	0.30%
2020/09/01	10	8.18	549.7	8.45	8.18	-539.7	1,653	-32.64%	大賣/鉅額交易
2020/08/31	0	0.00	380	8.51	8.40	-380	1,582	-24.02%	大賣/鉅額交易
2020/08/28	0	0.00	1	8.09	8.11	-1	1,419	-0.07%
2020/08/27	5	7.78	1	7.84	7.75	4	1,289	0.31%
2020/08/26	20	8.08	63	7.95	8.06	-43	1,234	-3.48%
2020/08/25	17	7.39	20	7.46	7.45	-3	1,002	-0.30%
2020/08/24	2	7.20	30	7.17	7.19	-28	947	-2.96%
2020/08/20	10	7.30	5	7.54	7.15	5	932	0.54%
2020/08/19	32	7.58	0	0.00	7.54	32	904	3.54%
2020/08/18	5	7.53	15	7.72	7.58	-10	872	-1.15%
2020/08/17	11	7.57	0	0.00	7.82	11	806	1.36%
2020/08/14	0	0.00	15	7.08	7.15	-15	671	-2.23%
2020/08/13	0	0.00	6	7.00	6.97	-6	609	-0.98%
2020/08/12	2	6.89	0	0.00	6.93	2	597	0.33%
2020/08/11	5	6.84	0	0.00	6.78	5	536	0.93%
2020/08/10	0	0.00	15	6.64	6.70	-15	520	-2.88%
2020/08/06	5	6.44	0	0.00	6.45	5	522	0.96%
2020/08/04	0	0.00	48	6.45	6.45	-48	543	-8.82%
2020/07/31	0	0.00	2	6.55	6.51	-2	540	-0.37%
2020/07/30	0	0.00	100	6.48	6.49	-100	537	-18.60%
2020/07/29	0	0.00	48	6.25	6.32	-48	535	-8.97%
2020/07/28	0	0.00	31	6.18	6.11	-31	531	-5.83%
2020/07/27	0	0.00	195	6.33	6.24	-195	533	-36.52%	大賣/鉅額交易
2020/07/21	0	0.00	110	6.50	6.49	-110	520	-21.11%	大賣/鉅額交易
2020/07/17	0	0.00	41	6.75	6.69	-41	510	-8.04%
2020/07/16	0	0.00	119	6.73	6.77	-119	507	-23.43%	大賣/鉅額交易
2020/07/15	1	6.74	0	0.00	6.74	1	504	0.20%
2020/07/10	50	6.65	0	0.00	6.70	50	504	9.92%
2020/07/09	50	6.80	20	6.82	6.82	30	496	6.04%
2020/07/07	0	0.00	66	6.93	6.88	-66	492	-13.40%
2020/07/06	0	0.00	5	6.90	6.93	-5	493	-1.01%
2020/07/02	55	6.80	0	0.00	6.82	55	496	11.08%
2020/06/29	150	6.90	0	0.00	6.92	150	482	31.11%	大買/鉅額交易
2020/06/24	0	0.00	30	7.20	7.15	-30	456	-6.57%
2020/06/23	0	0.00	90	7.01	7.25	-90	441	-20.41%
2020/06/22	10	6.95	35	6.96	6.90	-25	413	-6.05%
2020/06/19	0	0.00	59	6.82	6.79	-59	395	-14.93%
2020/06/18	0	0.00	5	6.50	6.64	-5	378	-1.32%
2020/06/17	0	0.00	75	6.40	6.42	-75	369	-20.33%
2020/06/16	2	6.38	0	0.00	6.39	2	380	0.53%
2020/06/11	118	6.43	0	0.00	6.42	118	396	29.73%	大買/鉅額交易
2020/06/10	50	6.50	0	0.00	6.53	50	396	12.63%
2020/06/08	0	0.00	125	6.66	6.64	-125	413	-30.23%	大賣/鉅額交易
2020/06/05	14	6.45	0	0.00	6.57	14	401	3.49%
2020/05/22	56	6.26	0	0.00	6.19	56	382	14.63%
2020/05/19	0	0.00	3	6.24	6.19	-3	372	-0.80%
2020/05/18	3	6.19	18	6.17	6.19	-15	366	-4.09%
2020/05/15	36	6.17	18	6.18	6.19	18	363	4.96%
2020/05/14	54	6.19	4	6.25	6.17	50	358	13.95%
2020/05/13	0	0.00	5	6.21	6.26	-5	354	-1.41%
2020/05/12	0	0.00	56	6.16	6.15	-56	346	-16.17%
2020/05/11	49	5.97	0	0.00	5.99	49	331	14.77%
2020/05/08	28	5.91	0	0.00	5.92	28	324	8.63%
2020/05/05	1	5.82	0	0.00	5.85	1	330	0.30%
2020/04/21	0	0.00	1	5.82	5.59	-1	352	-0.28%
2020/04/17	31	5.68	0	0.00	5.67	31	349	8.87%
2020/04/15	79	5.71	5	5.72	5.72	74	341	21.65%
2020/04/13	7	5.32	0	0.00	5.45	7	329	2.13%
2020/04/10	8	5.29	0	0.00	5.38	8	324	2.47%
2020/04/09	15	5.25	54	5.32	5.38	-39	325	-11.99%
2020/04/08	0	0.00	58	5.18	5.23	-58	317	-18.28%
2020/04/07	0	0.00	10	5.07	5.10	-10	311	-3.21%
2020/03/30	0	0.00	5	5.00	4.98	-5	300	-1.67%
2020/03/27	28	5.02	0	0.00	5.05	28	298	9.37%
2020/03/25	0	0.00	1	5.06	5.05	-1	291	-0.34%
2020/03/23	30	4.83	0	0.00	4.89	30	275	10.90%
2020/03/20	6	5.01	0	0.00	5.04	6	273	2.20%
2020/03/04	5	6.16	0	0.00	6.19	5	201	2.48%
2020/02/14	0	0.00	39	6.44	6.49	-39	192	-20.25%
2020/02/13	0	0.00	58	6.41	6.42	-58	190	-30.46%
2020/02/05	1	6.23	0	0.00	6.26	1	179	0.56%
2019/12/30	0	0.00	0.4	7.05	7.10	-0.4	150	-0.25%
2019/12/20	2	7.01	2	7.08	7.10	0	153	0.00%
2019/12/18	0	0.00	5	7.14	7.14	-5	155	-3.22%
2019/11/27	0	0.00	5	7.23	7.25	-5	182	-2.73%
2019/11/12	0	0.00	4	7.26	7.28	-4	201	-1.98%
2019/10/31	2	7.28	0	0.00	7.18	2	232	0.86%
2019/10/23	1	7.54	0	0.00	7.58	1	254	0.39%
2019/10/21	0	0.00	2	7.58	7.57	-2	289	-0.69%
2019/10/18	0	0.00	2	7.58	7.55	-2	351	-0.57%
2019/10/02	6	7.53	0	0.00	7.60	6	650	0.92%
2019/10/01	3	7.55	0	0.00	7.59	3	654	0.46%
2019/09/10	0	0.00	26	7.80	7.81	-26	648	-4.01%
2019/09/03	0	0.00	6	8.00	7.90	-6	646	-0.93%
2019/09/02	0	0.00	27.8	7.76	7.86	-27.8	637	-4.36%
2019/08/16	1	7.58	1	7.63	7.65	0	632	0.00%
2019/08/12	1	7.59	0	0.00	7.61	1	636	0.16%
2019/08/01	1	7.78	0	0.00	7.80	1	688	0.15%
2019/07/30	30	8.00	0	0.00	7.94	30	696	4.31%
2019/07/29	0	0.00	2	8.15	8.13	-2	701	-0.29%
2019/07/26	30	8.16	0	0.00	8.12	30	761	3.94%
2019/07/24	50	8.20	20	8.33	8.18	30	840	3.57%
2019/07/23	1	8.30	0	0.00	8.31	1	826	0.12%
2019/07/22	0	0.00	65	8.44	8.45	-65	813	-7.99%
2019/07/19	4	8.12	0	0.00	8.07	4	752	0.53%
2019/07/18	12	8.31	20	8.44	8.24	-8	717	-1.11%
2019/07/17	0	0.00	2	8.00	8.02	-2	585	-0.34%
2019/07/11	40	7.78	0	0.00	7.73	40	595	6.72%
2019/07/09	45	7.95	0	0.00	7.91	45	581	7.74%
2019/07/08	2	7.93	0	0.00	7.99	2	536	0.37%
2019/07/03	10	7.55	0	0.00	7.59	10	525	1.90%
2019/07/02	10	7.61	0	0.00	7.57	10	524	1.91%
2019/06/27	0	0.00	2	7.60	7.58	-2	530	-0.38%
2019/06/26	10	7.50	0	0.00	7.53	10	531	1.88%
2019/06/24	10	7.55	0	0.00	7.55	10	533	1.87%
2019/06/19	20	7.53	0	0.00	7.58	20	555	3.60%
2019/06/18	20	7.55	0	0.00	7.53	20	558	3.58%
2019/06/11	2	7.55	0	0.00	7.53	2	576	0.35%
2019/06/06	30	7.55	0	0.00	7.53	30	603	4.97%
2019/05/23	0	0.00	30	7.56	7.62	-30	720	-4.16%
2019/05/22	0	0.00	30	7.57	7.59	-30	726	-4.13%
2019/05/21	0	0.00	40	7.54	7.49	-40	729	-5.48%
2019/05/20	0	0.00	32	7.61	7.59	-32	731	-4.37%
2019/05/17	0	0.00	20	7.67	7.63	-20	736	-2.72%
2019/05/16	4	7.76	4	7.87	7.70	0	737	0.00%
2019/05/15	0	0.00	85	7.77	7.75	-85	731	-11.61%
2019/05/13	1	7.80	2	7.79	7.64	-1	729	-0.14%
2019/05/09	100	8.13	2	8.10	8.10	98	695	14.09%
2019/05/08	0.4	8.21	2	8.30	8.27	-1.6	682	-0.23%
2019/05/06	50	8.28	2	8.30	8.25	48	689	6.96%
2019/05/03	47	8.48	39	8.56	8.50	8	673	1.19%
2019/05/02	40	8.46	262	8.38	8.70	-222	608	-36.49%	大賣/鉅額交易
2019/04/30	0	0.00	3	8.00	8.02	-3	522	-0.57%
2019/04/29	0	0.00	1	8.08	7.98	-1	532	-0.19%
2019/04/26	50	8.00	0	0.00	8.00	50	533	9.37%
2019/04/23	0	0.00	1	8.13	8.12	-1	551	-0.18%
2019/04/22	0	0.00	2	8.15	8.15	-2	552	-0.36%
2019/04/19	0.4	8.04	3	8.11	8.06	-2.6	545	-0.47%
2019/04/18	0	0.00	1	8.00	8.00	-1	546	-0.18%
2019/04/17	0	0.00	2	8.12	8.03	-2	546	-0.37%
2019/04/16	0	0.00	3	8.08	8.08	-3	546	-0.55%
2019/04/15	0	0.00	3	8.10	8.10	-3	546	-0.55%
2019/04/12	0	0.00	2	8.05	8.02	-2	551	-0.36%
2019/04/11	53	8.05	0	0.00	8.00	53	553	9.57%
2019/04/09	0	0.00	2	8.00	7.96	-2	547	-0.37%
2019/03/27	0	0.00	2	8.00	7.96	-2	658	-0.30%
2019/03/26	0	0.00	2	8.09	8.00	-2	675	-0.30%
2019/03/21	1	7.94	3	7.98	7.93	-2	886	-0.23%
2019/03/20	0	0.00	2	8.01	8.02	-2	1,084	-0.18%
2019/03/18	0	0.00	2	8.10	8.05	-2	1,265	-0.16%
2019/03/15	0	0.00	27	8.06	8.05	-27	1,338	-2.02%
2019/03/14	0	0.00	2	8.10	8.05	-2	1,465	-0.14%
2019/03/13	0	0.00	2	8.19	8.06	-2	1,498	-0.13%
2019/03/12	0	0.00	135	8.13	8.03	-135	1,599	-8.44%	大賣/鉅額交易
2019/03/11	4	8.09	0	0.00	8.15	4	1,716	0.23%
2019/03/08	45	7.94	0	0.00	7.90	45	1,780	2.53%
2019/03/07	52	8.02	0	0.00	8.00	52	1,783	2.92%
2019/03/06	106	8.14	0	0.00	8.08	106	1,774	5.97%	大買/鉅額交易
2019/03/04	7	8.18	10	8.19	8.21	-3	1,790	-0.17%
2019/02/27	10	8.00	0	0.00	8.00	10	1,776	0.56%
2019/02/26	70	7.81	0	0.00	7.92	70	1,771	3.95%
2019/02/25	20	7.78	0	0.00	7.80	20	1,801	1.11%
2019/02/21	28	7.70	0	0.00	7.76	28	1,894	1.48%
2019/02/19	60	7.76	0	0.00	7.76	60	1,888	3.18%
2019/02/18	50	7.68	4	7.68	7.70	46	1,909	2.41%
2019/02/14	10	7.70	0	0.00	7.71	10	1,923	0.52%
2019/02/13	1	7.63	0	0.00	7.67	1	1,926	0.05%
2019/02/12	30	7.65	0	0.00	7.66	30	1,926	1.56%
2019/01/25	0	0.00	40	7.84	7.82	-40	1,929	-2.07%
2019/01/22	0	0.00	1	7.64	7.61	-1	1,912	-0.05%
2019/01/17	0	0.00	41	7.66	7.63	-41	1,908	-2.15%
2019/01/16	61	7.70	0	0.00	7.75	61	1,898	3.21%
2019/01/14	10	7.95	20	7.95	7.92	-10	1,890	-0.53%
2019/01/08	97	8.02	0	0.00	8.01	97	1,930	5.02%
2019/01/07	0	0.00	30	8.05	8.03	-30	1,956	-1.53%
2018/12/28	0	0.00	23	8.05	8.03	-23	1,971	-1.17%
2018/12/27	1	8.14	2	8.12	8.01	-1	1,974	-0.05%
2018/12/26	0	0.00	5	8.20	7.99	-5	1,965	-0.25%
2018/12/25	0	0.00	40	8.17	8.05	-40	1,959	-2.04%
2018/12/22	0	0.00	1	8.36	8.33	-1	1,936	-0.05%
2018/12/21	50	8.65	5	8.75	8.63	45	1,922	2.34%
2018/12/20	45	8.72	0	0.00	8.74	45	1,905	2.36%
2018/12/19	0	0.00	2	9.28	9.14	-2	1,875	-0.11%
2018/12/18	3	9.29	0.5	9.30	9.17	2.5	1,861	0.13%
2018/12/17	23	9.57	48	9.58	9.23	-25	1,828	-1.37%
2018/12/14	0	0.00	5	9.10	9.00	-5	1,689	-0.30%
2018/12/13	18	9.52	20	9.52	9.35	-2	1,640	-0.12%
2018/12/12	1	9.30	54	9.27	9.20	-53	1,445	-3.67%
2018/12/11	5	9.31	214	9.29	9.13	-209	1,367	-15.28%	大賣/鉅額交易
2018/12/10	100	9.14	15	9.26	9.12	85	1,272	6.68%
2018/12/07	76	8.90	6	9.24	9.40	70	1,201	5.83%
2018/12/06	51	8.70	115	8.70	8.55	-64	1,071	-5.97%	大賣/
2018/12/05	47	8.73	10	9.01	8.72	37	1,032	3.58%
2018/12/04	5	8.29	14	8.55	8.70	-9	930	-0.97%
2018/12/03	0	0.00	24	7.72	8.14	-24	813	-2.95%
2018/11/29	0	0.00	9	7.65	7.55	-9	754	-1.19%
2018/11/22	27	7.80	2	7.75	7.61	25	717	3.49%
2018/11/21	2	8.01	1	7.64	8.00	1	680	0.15%
2018/11/20	60	7.26	0	0.00	7.29	60	580	10.34%
2018/11/19	0	0.00	1	7.30	7.30	-1	586	-0.17%
2018/11/16	0	0.00	10	7.27	7.29	-10	595	-1.68%
2018/11/15	3	7.39	1	7.30	7.22	2	611	0.33%
2018/11/05	0	0.00	15	6.80	6.80	-15	838	-1.79%
2018/11/01	3	6.83	20	6.81	6.80	-17	884	-1.92%
2018/10/31	0	0.00	4	6.89	6.89	-4	889	-0.45%
2018/10/29	3	6.71	0	0.00	6.72	3	909	0.33%
2018/10/26	0	0.00	49	6.88	6.90	-49	965	-5.08%
2018/10/25	1	6.97	0	0.00	6.90	1	966	0.10%
2018/10/22	0	0.00	5	7.44	7.43	-5	1,015	-0.49%
2018/10/19	5	7.67	0	0.00	7.58	5	1,104	0.45%
2018/10/16	0	0.00	6	7.49	7.40	-6	1,173	-0.51%
2018/10/15	5	7.39	9	7.38	7.72	-4	1,164	-0.34%
2018/10/12	10	6.94	0	0.00	7.05	10	1,135	0.88%
2018/10/11	5	6.85	0	0.00	6.61	5	1,130	0.44%
2018/10/08	14	7.10	0	0.00	7.32	14	1,122	1.25%
2018/10/04	1	7.41	0	0.00	7.35	1	1,120	0.09%
2018/10/02	100	7.41	0	0.00	7.45	100	1,154	8.67%
2018/09/14	0	0.00	30	7.60	7.57	-30	1,342	-2.24%
2018/09/11	0	0.00	38	7.46	7.45	-38	1,594	-2.38%
2018/09/10	50	7.37	24	7.43	7.33	26	1,992	1.30%
2018/09/07	0	0.00	44	7.70	7.71	-44	2,164	-2.03%
2018/09/05	0	7.97	0	0.00	7.98	0	2,394	0.00%
2018/09/03	1	8.37	0	0.00	8.33	1	2,483	0.04%
2018/08/24	1	8.69	0	0.00	8.70	1	2,506	0.04%
2018/08/22	15.5	9.04	0	0.00	8.99	15.5	2,514	0.62%
2018/08/14	0	0.00	3	7.36	7.43	-3	2,530	-0.12%
2018/08/13	6	7.22	0	0.00	7.23	6	2,608	0.23%
2018/08/10	67	7.73	0	0.00	7.58	67	2,628	2.55%
2018/08/08	133	7.99	4	8.03	7.89	129	2,613	4.94%	大買/鉅額交易
2018/08/07	54	8.11	3	8.08	8.14	51	2,597	1.96%
2018/08/06	3	7.86	1	8.26	8.25	2	2,547	0.08%
2018/08/02	3	7.84	87	7.83	7.83	-84	2,517	-3.34%
2018/07/27	50	7.78	10	7.72	7.70	40	2,807	1.42%
2018/07/26	2	7.86	56	7.90	7.71	-54	2,976	-1.81%
2018/07/25	0	0.00	2	7.63	7.59	-2	3,065	-0.07%
2018/07/24	0	0.00	50	7.75	7.70	-50	3,169	-1.58%
2018/07/20	168	7.60	0	0.00	7.52	168	3,204	5.24%	大買/鉅額交易
2018/07/19	0	0.00	184	7.91	7.78	-184	3,185	-5.78%	大賣/鉅額交易
2018/07/18	35	7.45	5	7.70	7.75	30	3,106	0.97%
2018/07/17	200	7.49	1	7.51	7.76	199	3,073	6.47%	大買/鉅額交易
2018/07/13	100	7.13	0	0.00	7.18	100	2,998	3.34%
2018/07/11	104	7.09	0	0.00	7.17	104	2,998	3.47%	大買/鉅額交易
2018/07/10	2	7.08	0	0.00	7.17	2	2,996	0.07%
2018/07/06	1	6.82	0	0.00	6.80	1	2,985	0.03%
2018/07/03	127	6.96	11	6.75	6.75	116	2,976	3.90%	大買/鉅額交易
2018/07/02	308	7.11	0	0.00	7.05	308	2,957	10.41%	大買/鉅額交易
2018/06/29	63	7.18	0	0.00	7.20	63	2,944	2.14%
2018/06/28	155	7.15	0	0.00	7.15	155	2,939	5.27%	大買/鉅額交易
2018/06/27	178	7.20	0	0.00	7.15	178	2,927	6.08%	大買/鉅額交易
2018/06/26	160	7.08	10	7.11	7.11	150	2,920	5.14%	大買/鉅額交易
2018/06/25	5	7.36	0	0.00	7.35	5	2,908	0.17%
2018/06/22	5	7.37	0	0.00	7.50	5	2,900	0.17%
2018/06/21	1	7.68	0	0.00	7.63	1	2,881	0.03%
2018/06/20	2	7.76	5	7.84	7.70	-3	2,861	-0.10%
2018/06/19	12	7.87	0	0.00	7.85	12	2,838	0.42%
2018/06/14	7	8.20	1	8.22	8.20	6	2,770	0.22%
2018/06/13	0	0.00	3	8.29	8.15	-3	2,717	-0.11%
2018/06/12	18	8.96	19	8.76	8.73	-1	2,662	-0.04%
2018/06/11	17	9.03	76	8.95	9.03	-59	2,546	-2.32%
2018/06/08	7	8.28	23	8.17	8.29	-16	2,143	-0.75%
2018/06/07	14	8.03	6	8.15	7.77	8	1,956	0.41%
2018/06/06	7	7.69	533	7.97	8.00	-526	1,871	-28.11%	大賣/鉅額交易
2018/06/05	0	0.00	93	7.63	7.44	-93	1,700	-5.47%
2018/06/04	90	7.01	0	0.00	7.05	90	1,604	5.61%
2018/06/01	2	7.12	0	0.00	7.14	2	1,586	0.13%
2018/05/28	0	0.00	5	7.11	7.11	-5	1,564	-0.32%
2018/05/24	10	7.34	0	0.00	7.30	10	1,554	0.64%
2018/05/23	5	7.68	0	0.00	7.39	5	1,561	0.32%
2018/05/22	50	7.55	11	7.62	7.51	39	1,547	2.52%
2018/05/21	8	7.51	213	7.54	7.70	-205	1,519	-13.49%	大賣/鉅額交易
2018/05/18	0	0.00	65	7.42	7.29	-65	1,432	-4.54%
2018/05/17	56	7.00	0	0.00	7.07	56	1,394	4.02%
2018/05/15	41	7.11	2	7.11	7.11	39	1,440	2.71%
2018/05/14	85	7.37	1	7.42	7.33	84	1,447	5.80%
2018/05/11	34	7.54	39	7.83	7.55	-5	1,419	-0.35%
2018/05/10	0	0.00	3	7.73	7.70	-3	1,377	-0.22%
2018/05/09	33	7.74	200	7.90	7.70	-167	1,343	-12.43%	大賣/鉅額交易
2018/05/08	50	7.55	0	0.00	7.42	50	1,219	4.10%
2018/05/07	0	0.00	150	7.85	7.70	-150	1,183	-12.67%	大賣/鉅額交易
2018/05/04	97	7.53	5	8.00	7.47	92	1,082	8.50%
2018/05/03	33	7.06	70	7.69	7.92	-37	986	-3.75%
2018/05/02	13	7.73	76	7.89	7.20	-63	805	-7.82%
2018/04/30	11	7.27	93	7.63	7.63	-82	658	-12.45%
2018/04/27	0	0.00	15	6.91	6.94	-15	551	-2.72%
2018/04/25	20	6.21	0	0.00	6.18	20	486	4.12%
2018/04/24	65	6.22	0	0.00	6.25	65	482	13.48%
2018/04/18	0	0.00	5	5.70	5.77	-5	463	-1.08%
2018/04/17	0	0.00	2	5.68	5.65	-2	457	-0.44%
2018/04/12	15	5.75	0	0.00	5.73	15	445	3.37%
2018/04/11	3	5.78	0	0.00	5.83	3	441	0.68%
2018/04/10	1	5.82	0	0.00	5.76	1	434	0.23%
2018/04/09	3	5.90	0	0.00	5.98	3	440	0.68%
2018/04/03	17	6.00	0	0.00	6.00	17	439	3.87%
2018/04/02	0	0.00	5	6.00	6.00	-5	429	-1.16%
2018/03/31	0	0.00	23	5.98	5.99	-23	428	-5.37%
2018/03/30	0	0.00	4	5.99	5.99	-4	426	-0.94%
2018/03/29	2	5.97	0	0.00	5.93	2	427	0.47%
2018/03/28	1	5.90	42	5.88	5.91	-41	419	-9.77%
2018/03/23	2	5.99	0	0.00	6.00	2	400	0.50%
2018/03/19	17	6.07	0	0.00	6.11	17	391	4.34%
2018/03/16	6	6.01	0	0.00	5.98	6	386	1.55%
2018/03/05	8	6.39	0	0.00	6.33	8	358	2.23%
2018/03/02	0	0.00	2	6.38	6.38	-2	361	-0.55%
2018/02/27	2	6.57	0	0.00	6.60	2	361	0.55%
2018/02/21	0	0.00	1	6.38	6.32	-1	335	-0.30%
2018/02/09	15	5.98	0	0.00	6.10	15	341	4.40%
2018/02/08	1	5.81	0	0.00	6.22	1	347	0.29%
2018/02/07	6	5.80	0	0.00	5.81	6	345	1.74%
2018/02/06	10	6.98	0	0.00	6.32	10	309	3.23%
2018/02/02	1	7.03	0	0.00	7.07	1	292	0.34%
2018/01/26	0	0.00	33	7.09	7.06	-33	316	-10.41%
2018/01/24	0	0.00	4	7.13	7.13	-4	314	-1.27%