正德 (2641)-凱基-站前券商分點個股進出

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
19.60
漲跌
▼0.05
漲幅
-0.25%
成交量
1,693張
產業
上櫃航運類股
292人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	9.1	19.60	0	0.00	19.60	9.1	3,218	0.28%
2024/04/17	6	19.64	5	19.84	19.65	1	3,250	0.03%
2024/04/16	12	19.61	2	19.43	19.45	10	3,365	0.30%
2024/04/15	3	20.13	5	20.25	20.15	-2	3,481	-0.06%
2024/04/12	1	19.80	1	20.05	20.10	0	3,549	0.00%
2024/04/11	0	0.00	1	19.90	19.80	-1	3,776	-0.03%
2024/04/10	5	19.57	0	0.00	19.65	5	4,351	0.11%
2024/04/08	2	19.15	20	19.12	19.20	-18	4,740	-0.38%
2024/04/03	1	19.05	0	0.00	19.00	1	4,768	0.02%
2024/04/02	2	19.33	0	0.00	19.20	2	4,798	0.04%
2024/04/01	0	0.00	1	19.70	19.60	-1	4,863	-0.02%
2024/03/29	0.1	19.70	0	0.00	19.65	0.1	4,960	0.00%
2024/03/28	1	19.85	30	19.87	19.80	-29	5,149	-0.56%
2024/03/27	11	19.95	0	0.00	20.10	11	5,338	0.21%
2024/03/26	15.9	20.03	11	20.06	19.85	4.9	5,781	0.08%
2024/03/25	5	20.48	0	0.00	20.45	5	5,801	0.09%
2024/03/22	0	0.00	2	20.50	20.65	-2	5,877	-0.03%
2024/03/21	6	20.63	0	0.00	20.70	6	6,049	0.10%
2024/03/20	8	20.71	17	20.84	20.75	-9	6,123	-0.15%
2024/03/19	8	20.94	17.1	20.99	21.05	-9.1	6,302	-0.14%
2024/03/18	0	0.00	9	19.83	20.15	-9	6,298	-0.14%
2024/03/15	0	0.00	43	19.77	19.70	-43	6,486	-0.66%
2024/03/14	3	20.30	0	0.00	20.30	3	6,616	0.05%
2024/03/13	3	20.55	1	20.35	20.30	2	6,903	0.03%
2024/03/12	3	20.65	6	20.74	20.80	-3	7,241	-0.04%
2024/03/11	0	0.00	4	20.58	20.75	-4	7,763	-0.05%
2024/03/08	6	20.28	7	20.34	20.10	-1	9,505	-0.01%
2024/03/07	35	20.72	2	20.60	20.35	33	9,975	0.33%
2024/03/06	19	20.87	13	20.98	20.90	6	10,502	0.06%
2024/03/05	0.1	21.05	3	21.30	21.20	-2.9	10,546	-0.03%
2024/03/04	3	20.75	6	21.02	21.15	-3	10,542	-0.03%
2024/03/01	6	20.83	5	20.76	20.80	1	10,817	0.01%
2024/02/29	1	20.95	2.1	20.99	20.85	-1.1	10,876	-0.01%
2024/02/27	2	20.50	0	0.00	20.30	2	10,804	0.02%
2024/02/26	0	20.69	3	20.68	20.70	-3	10,769	-0.03%
2024/02/23	3	20.37	2	20.48	20.40	1	10,741	0.01%
2024/02/22	5	20.61	3	20.60	20.60	2	10,716	0.02%
2024/02/21	9	20.73	6	20.74	20.65	3	10,666	0.03%
2024/02/20	4	20.15	20.1	20.28	20.20	-16.1	10,585	-0.15%
2024/02/19	0	19.80	4	19.78	19.75	-4	10,538	-0.04%
2024/02/16	2	19.40	0	0.00	19.45	2	10,523	0.02%
2024/02/15	15	19.05	4	19.18	19.30	11	10,507	0.10%
2024/02/05	7	18.81	0	0.00	18.90	7	10,490	0.07%
2024/02/02	2	19.25	7	19.39	19.10	-5	10,479	-0.05%
2024/02/01	5	19.49	1	19.50	19.55	4	10,470	0.04%
2024/01/30	6	19.79	0	0.00	19.60	6	10,407	0.06%
2024/01/26	0	0.00	6	19.92	19.90	-6	10,367	-0.06%
2024/01/25	1	20.05	23	20.18	20.05	-22	10,347	-0.21%
2024/01/24	1	20.70	0	0.00	20.35	1	10,324	0.01%
2024/01/23	6	20.57	1	20.55	20.45	5	10,295	0.05%
2024/01/22	2	20.35	6	20.38	20.65	-4	10,280	-0.04%
2024/01/19	1	20.45	0	0.00	20.55	1	10,243	0.01%
2024/01/18	1	20.30	8	20.19	20.30	-7	10,210	-0.07%
2024/01/17	2.3	20.22	23	20.02	20.05	-20.7	10,185	-0.20%
2024/01/16	5	20.31	0	0.00	20.30	5	10,140	0.05%
2024/01/15	2	20.80	4	20.93	20.70	-2	10,114	-0.02%
2024/01/12	0	0.00	2	20.50	20.50	-2	10,090	-0.02%
2024/01/11	0	0.00	2	20.43	20.35	-2	10,132	-0.02%
2024/01/10	4	20.24	13	20.27	20.20	-9	10,106	-0.09%
2024/01/09	16.1	20.91	5	20.83	20.90	11.1	9,992	0.11%
2024/01/08	4	21.83	4	21.88	21.90	0	9,864	0.00%
2024/01/05	20	21.92	7	22.01	22.35	13	9,784	0.13%
2024/01/04	59	22.25	152	22.44	22.10	-93	9,533	-0.98%	大賣/
2024/01/03	5	21.78	19.1	21.83	21.85	-14.1	8,980	-0.16%
2024/01/02	35.1	21.98	35	21.43	21.35	0.1	8,884	0.00%
2023/12/29	3	21.10	3	21.08	21.10	0	8,712	0.00%
2023/12/28	7	21.04	10	21.05	20.90	-3	8,674	-0.03%
2023/12/27	15	21.37	23	21.68	21.35	-8	8,633	-0.09%
2023/12/26	33	21.33	16	21.31	21.40	17	8,569	0.20%
2023/12/25	10	20.75	10	20.70	20.75	0	8,512	0.00%
2023/12/22	23	21.69	181	21.77	21.70	-158	8,419	-1.88%	大賣/鉅額交易
2023/12/21	495	22.23	360.2	22.13	22.05	134.8	8,244	1.63%	大買/大賣/鉅額交易
2023/12/20	46	20.93	11	20.94	21.10	35	7,851	0.45%
2023/12/19	7	20.72	1	21.25	20.90	6	7,959	0.08%
2023/12/18	21	21.24	38	21.09	21.15	-17	8,042	-0.21%
2023/12/15	13.1	20.85	5	20.95	20.70	8.1	8,243	0.10%
2023/12/14	37	20.91	33	21.10	20.75	4	8,290	0.05%
2023/12/13	3	21.85	61	21.74	21.60	-58	8,142	-0.71%
2023/12/12	15	21.80	35	21.93	21.50	-20	8,381	-0.24%
2023/12/11	9	21.92	21	21.86	21.90	-12	8,306	-0.14%
2023/12/08	53	21.82	11	21.83	21.75	42	8,115	0.52%
2023/12/07	52.3	22.21	20	22.22	22.15	32.3	7,802	0.41%
2023/12/06	61	22.88	59	22.77	22.90	2	7,432	0.03%
2023/12/05	184	23.40	199.1	23.58	23.00	-15.1	6,875	-0.22%	大買/大賣/
2023/12/04	29	21.67	38	21.75	22.10	-9	5,151	-0.17%
2023/12/01	88	19.40	37.4	19.41	20.10	50.6	4,608	1.10%
2023/11/30	2	18.40	1	18.65	18.30	1	4,029	0.02%
2023/11/29	8	18.21	10	18.20	18.15	-2	3,949	-0.05%
2023/11/28	160	18.84	138	18.94	18.45	22	3,888	0.57%	大買/大賣/
2023/11/27	2	17.85	14.1	18.27	17.75	-12.1	3,564	-0.34%
2023/11/24	1.1	17.45	0	0.00	17.40	1.1	3,480	0.03%
2023/11/21	0	0.00	23	17.37	17.30	-23	3,459	-0.66%
2023/11/20	4	17.35	0	0.00	17.40	4	3,473	0.12%
2023/11/17	2	17.40	7	17.59	17.55	-5	3,483	-0.14%
2023/11/16	3	17.15	2	17.10	17.30	1	3,469	0.03%
2023/11/15	0	0.00	2	16.88	16.90	-2	3,480	-0.06%
2023/11/14	0	0.00	1	16.95	16.65	-1	3,616	-0.03%
2023/11/13	0	16.60	2	16.78	16.60	-2	3,613	-0.06%
2023/11/10	2	16.60	1	16.60	16.60	1	3,597	0.03%
2023/11/09	1	16.55	4	16.51	16.45	-3	3,573	-0.08%
2023/11/08	0	0.00	1	16.00	16.05	-1	3,552	-0.03%
2023/11/07	2.4	16.08	0	0.00	16.05	2.4	3,554	0.07%
2023/11/06	2	16.25	2	16.15	16.25	0	3,561	0.00%
2023/11/03	3	16.35	3	16.18	16.30	0	3,552	0.00%
2023/11/02	1	16.00	0	0.00	16.00	1	3,537	0.03%
2023/11/01	3	15.85	30	15.80	15.80	-27	3,537	-0.76%
2023/10/31	4	16.05	11	16.15	15.90	-7	3,523	-0.20%
2023/10/30	5	16.05	0	0.00	16.20	5	3,516	0.14%
2023/10/25	0	0.00	9	16.62	16.65	-9	3,518	-0.26%
2023/10/24	3	16.38	2	16.45	16.50	1	3,518	0.03%
2023/10/23	3	16.33	0	0.00	16.30	3	3,507	0.09%
2023/10/20	13	16.53	1	16.60	16.70	12	3,500	0.34%
2023/10/19	1	16.80	5	17.06	17.15	-4	3,475	-0.12%
2023/10/18	0	0.00	2	16.38	16.45	-2	3,383	-0.06%
2023/10/17	17	16.42	0	0.00	16.30	17	3,358	0.51%
2023/10/16	1	16.95	5	16.68	16.70	-4	3,337	-0.12%
2023/10/13	4	17.18	0	0.00	17.10	4	3,311	0.12%
2023/10/12	5	17.21	2	17.20	17.45	3	3,289	0.09%
2023/10/11	14	17.57	2	17.98	17.35	12	3,285	0.37%
2023/10/06	22	17.73	25	17.78	17.75	-3	3,249	-0.09%
2023/10/05	6	17.18	3	17.08	17.05	3	3,127	0.10%
2023/10/04	4	16.98	9	17.10	17.00	-5	3,117	-0.16%
2023/10/03	6	17.14	1	17.20	17.05	5	3,113	0.16%
2023/10/02	2	17.20	0	0.00	17.20	2	3,099	0.06%
2023/09/28	4	17.90	5	17.61	17.60	-1	3,061	-0.03%
2023/09/27	2	17.83	2	17.85	17.70	0	3,021	0.00%
2023/09/26	6.4	17.34	16	17.35	17.25	-9.6	2,978	-0.32%
2023/09/25	9	17.44	2	17.80	17.50	7	2,995	0.23%
2023/09/22	10	17.64	2	17.60	17.80	8	2,953	0.27%
2023/09/21	114.1	18.20	102	18.20	18.20	12.1	2,788	0.43%	大買/大賣/
2023/09/20	24	18.22	27.2	18.24	18.25	-3.2	2,606	-0.12%
2023/09/19	37	17.59	9	17.65	17.40	28	2,207	1.27%
2023/09/18	12.2	17.09	17	17.14	17.15	-4.8	2,067	-0.23%
2023/09/15	70	17.12	67.4	17.19	17.25	2.6	1,984	0.13%
2023/09/14	34	16.43	28.3	16.43	16.25	5.7	1,588	0.36%
2023/09/13	4	15.30	0	0.00	15.45	4	1,465	0.27%
2023/09/12	0.1	15.30	0	0.00	15.25	0.1	1,480	0.01%
2023/09/11	0	0.00	3	15.35	15.25	-3	1,486	-0.20%
2023/09/08	0	0.00	6	15.58	15.40	-6	1,492	-0.40%
2023/09/07	1.1	15.36	7	15.40	15.35	-5.9	1,479	-0.40%
2023/09/06	13	15.60	2	15.85	15.55	11	1,420	0.77%
2023/09/05	5	15.76	0	0.00	15.75	5	1,422	0.35%
2023/09/04	0	0.00	7	15.83	15.85	-7	1,444	-0.48%
2023/09/01	4	15.71	0	0.00	15.65	4	1,441	0.28%
2023/08/31	0	0.00	2	15.63	15.70	-2	1,443	-0.14%
2023/08/30	0	0.00	4	15.49	15.40	-4	1,423	-0.28%
2023/08/29	5	15.32	1.1	15.35	15.40	3.9	1,416	0.27%
2023/08/28	1	15.15	0	0.00	15.10	1	1,410	0.07%
2023/08/25	2	15.30	0	0.00	15.30	2	1,401	0.14%
2023/08/24	2	15.38	0	0.00	15.35	2	1,392	0.14%
2023/08/23	4	15.65	0	16.00	15.70	4	1,366	0.29%
2023/08/22	8	15.96	2	16.25	15.90	6	1,351	0.44%
2023/08/21	7	16.31	6	16.83	16.30	1	1,332	0.08%
2023/08/18	0	0.00	2	16.13	16.85	-2	1,276	-0.16%
2023/08/17	0	0.00	1	15.70	15.75	-1	1,127	-0.09%
2023/08/16	3	15.18	1	15.25	15.35	2	1,128	0.18%
2023/08/15	3	15.35	2	15.45	15.40	1	1,132	0.09%
2023/08/14	2	15.28	0	0.00	15.25	2	1,137	0.18%
2023/08/11	2	15.83	0	0.00	15.80	2	1,138	0.18%
2023/08/10	12	16.00	0	0.00	16.00	12	1,133	1.06%
2023/08/09	1	16.25	0	0.00	16.25	1	1,125	0.09%
2023/08/07	1	16.25	0	0.00	16.50	1	1,147	0.09%
2023/07/31	0	0.00	0	16.65	16.45	0	1,168	0.00%
2023/07/28	0	0.00	3	16.97	16.75	-3	1,160	-0.26%
2023/07/27	0	0.00	3	16.47	16.60	-3	1,138	-0.26%
2023/07/24	3	16.02	0	0.00	15.85	3	1,160	0.26%
2023/07/19	0	0.00	2.4	16.36	16.30	-2.4	1,187	-0.21%
2023/07/18	0	0.00	20	16.50	16.35	-20	1,213	-1.65%
2023/07/17	1	16.40	0	0.00	16.50	1	1,232	0.08%
2023/07/14	1	16.35	0	0.00	16.35	1	1,244	0.08%
2023/07/13	6	16.39	50	16.37	16.20	-44	1,259	-3.49%
2023/07/12	1	16.80	32	16.71	16.80	-31	1,253	-2.47%
2023/07/11	4	17.21	0	0.00	17.20	4	1,252	0.32%
2023/07/10	2	17.43	1	17.40	17.40	1	1,261	0.08%
2023/07/07	52	17.55	0	0.00	17.65	52	1,272	4.09%
2023/07/06	7	17.75	0	0.00	17.80	7	1,284	0.54%
2023/07/05	4	17.91	1	17.90	17.90	3	1,318	0.23%
2023/07/04	31	18.25	2	18.38	18.20	29	1,366	2.12%
2023/07/03	0	0.00	22	18.15	18.10	-22	1,364	-1.61%
2023/06/30	0	0.00	1	17.70	17.65	-1	1,322	-0.08%
2023/06/29	51	17.40	0	0.00	17.40	51	1,328	3.84%
2023/06/28	1	17.60	0	0.00	17.55	1	1,356	0.07%
2023/06/27	0	0.00	1	17.65	17.60	-1	1,382	-0.07%
2023/06/26	0	0.00	50	17.80	17.70	-50	1,416	-3.53%
2023/06/16	0	0.00	0	18.05	18.00	0	1,602	0.00%
2023/06/15	0	0.00	23	17.86	17.95	-23	1,623	-1.42%
2023/06/14	0	0.00	1	17.95	17.95	-1	1,693	-0.06%
2023/06/12	21	17.94	0	0.00	17.80	21	1,911	1.10%
2023/06/09	34	18.05	0	0.00	18.10	34	2,007	1.69%
2023/06/07	0	0.00	0	17.90	17.85	0	2,490	0.00%
2023/06/05	0	17.85	0	0.00	17.80	0	2,829	0.00%
2023/06/01	5	17.60	5	17.60	17.60	0	3,253	0.00%
2023/05/31	1	17.65	1	17.65	17.70	0	3,567	0.00%
2023/05/29	10	17.85	0	0.00	17.80	10	4,304	0.23%
2023/05/26	2	17.83	10	17.80	17.75	-8	4,777	-0.17%
2023/05/25	3	18.05	0	0.00	17.95	3	4,944	0.06%
2023/05/22	0	0.00	4	18.50	18.55	-4	5,020	-0.08%
2023/05/17	1	18.10	0	0.00	18.10	1	5,010	0.02%
2023/05/12	1	18.10	0	0.00	18.15	1	5,067	0.02%
2023/05/11	0	18.60	0	0.00	18.20	0	5,064	0.00%
2023/05/09	1	18.30	1	18.40	18.20	0	5,053	0.00%
2023/05/08	0	0.00	1	18.60	18.55	-1	5,055	-0.02%
2023/05/05	0	0.00	5	18.90	18.85	-5	5,083	-0.10%
2023/04/28	1	18.85	9	18.78	18.90	-8	5,114	-0.16%
2023/04/27	2	18.08	0	0.00	18.25	2	5,098	0.04%
2023/04/26	2	17.98	0	0.00	18.30	2	5,099	0.04%
2023/04/25	1	18.65	0	0.00	18.30	1	5,092	0.02%
2023/04/24	4	18.74	0	0.00	18.75	4	5,089	0.08%
2023/04/21	2	19.08	0	0.00	18.85	2	5,099	0.04%
2023/04/19	3	19.55	0	0.00	19.50	3	5,073	0.06%
2023/04/18	4	19.80	1	19.80	19.80	3	5,073	0.06%
2023/04/17	1	20.15	2	20.13	20.15	-1	5,062	-0.02%
2023/04/14	0	0.00	30	19.78	20.00	-30	5,076	-0.59%
2023/04/13	1	19.75	20	19.85	19.85	-19	5,060	-0.38%
2023/04/12	1	20.05	1	20.10	19.95	0	5,070	0.00%
2023/04/11	2	20.18	5	20.10	20.10	-3	5,081	-0.06%
2023/04/10	2	20.15	14	20.39	20.15	-12	5,098	-0.24%
2023/04/07	5	20.30	4	20.28	20.40	1	5,159	0.02%
2023/04/06	50	20.05	1	20.20	20.10	49	5,278	0.93%
2023/03/31	1	19.55	0	0.00	19.50	1	5,464	0.02%
2023/03/30	0	0.00	11	19.48	19.50	-11	6,136	-0.18%
2023/03/29	1	20.80	0	0.00	20.80	1	6,237	0.02%
2023/03/27	0	0.00	9	21.14	21.15	-9	6,375	-0.14%
2023/03/24	3.1	20.90	0	0.00	20.95	3.1	6,459	0.05%
2023/03/23	21	21.05	2	21.05	20.90	19	6,468	0.29%
2023/03/22	2	21.55	0	0.00	21.55	2	6,403	0.03%
2023/03/21	1	21.50	0	0.00	21.55	1	6,383	0.02%
2023/03/20	0	0.00	1	21.60	21.55	-1	6,354	-0.02%
2023/03/17	3	21.70	0	0.00	21.60	3	6,332	0.05%
2023/03/16	17	21.41	13	21.63	21.35	4	6,262	0.06%
2023/03/15	29	21.86	40	21.75	21.50	-11	6,172	-0.18%
2023/03/14	17	21.55	1	21.65	21.75	16	6,067	0.26%
2023/03/13	15	21.45	15.1	21.74	21.70	-0.1	5,981	0.00%
2023/03/10	346	22.33	58	22.15	22.10	288	5,862	4.91%	大買/鉅額交易
2023/03/09	3	22.00	22	22.05	22.05	-19	5,560	-0.34%
2023/03/08	3	21.55	23	21.56	21.70	-20	5,363	-0.37%
2023/03/07	3	21.67	14	21.55	21.75	-11	5,284	-0.21%
2023/03/06	106	21.62	114	21.68	21.65	-8	5,180	-0.15%	大買/大賣/
2023/03/03	61	20.99	57	20.88	21.05	4	4,936	0.08%
2023/03/02	119	20.73	98.1	20.38	20.80	20.9	4,655	0.45%	大買/
2023/03/01	130	20.19	129	19.82	20.20	1	4,290	0.02%	大買/大賣/
2023/02/24	162	19.90	152	19.80	19.75	10	3,972	0.25%	大買/大賣/
2023/02/23	4	18.83	12	18.55	18.80	-8	3,507	-0.23%
2023/02/22	3	18.13	46	18.20	18.05	-43	3,349	-1.28%
2023/02/21	0	0.00	20	18.06	18.05	-20	3,325	-0.60%
2023/02/20	0	0.00	52	17.60	17.60	-52	3,376	-1.54%
2023/02/17	0	0.00	150	17.45	17.50	-150	3,416	-4.39%	大賣/鉅額交易
2023/02/16	50	17.45	2	17.55	17.50	48	3,481	1.38%
2023/02/15	1	17.30	0	0.00	17.40	1	3,531	0.03%
2023/02/14	50	17.40	90	17.45	17.45	-40	3,580	-1.12%
2023/02/13	10	17.35	60	17.32	17.30	-50	3,627	-1.38%
2023/02/10	3	17.88	0	0.00	17.85	3	3,797	0.08%
2023/02/09	0	0.00	52	18.15	18.10	-52	3,862	-1.35%
2023/02/08	3	18.00	5	18.10	18.15	-2	3,888	-0.05%
2023/02/07	3	18.10	0	0.00	18.15	3	3,886	0.08%
2023/02/06	62	18.09	0	0.00	18.10	62	3,914	1.58%
2023/02/03	16	18.45	5	18.60	18.30	11	3,914	0.28%
2023/02/02	1	18.20	59	18.40	18.40	-58	3,892	-1.49%
2023/02/01	2	18.13	5	18.30	18.20	-3	3,878	-0.08%
2023/01/30	13	17.99	0	0.00	18.05	13	3,881	0.33%
2023/01/17	2	17.93	2.4	17.87	17.90	-0.4	3,880	-0.01%
2023/01/16	0	0.00	1	17.60	17.60	-1	3,896	-0.03%
2023/01/12	0	0.00	1	17.85	17.85	-1	3,916	-0.03%
2023/01/11	1	17.95	3	18.15	18.05	-2	3,913	-0.05%
2023/01/10	1	18.00	1	18.20	18.00	0	3,909	0.00%
2023/01/09	1	18.00	0	0.00	18.00	1	3,932	0.03%
2023/01/06	103	18.05	51	18.05	18.05	52	3,944	1.32%	大買/
2023/01/05	1	18.10	3	18.20	18.10	-2	3,991	-0.05%
2023/01/04	2	18.23	2	18.15	18.10	0	3,991	0.00%
2023/01/03	1	18.45	1	18.75	18.55	0	3,981	0.00%
2022/12/30	2	18.80	2	18.85	18.70	0	4,010	0.00%
2022/12/29	1	18.55	1	18.55	18.55	0	4,018	0.00%
2022/12/28	1	18.70	1	19.00	18.60	0	4,040	0.00%
2022/12/27	4	19.13	8	19.14	19.00	-4	4,072	-0.10%
2022/12/26	22	19.49	5	19.30	19.25	17	4,017	0.42%
2022/12/23	117	20.05	64	19.73	20.10	53	3,879	1.37%	大買/
2022/12/22	72	19.98	65	19.94	20.00	7	3,675	0.19%
2022/12/21	5	18.69	4	18.54	18.85	1	3,074	0.03%
2022/12/20	6	18.44	170	18.31	18.05	-164	2,964	-5.53%	大賣/鉅額交易
2022/12/19	52	18.10	0	0.00	17.95	52	2,892	1.80%
2022/12/16	101	18.03	103	18.38	18.20	-2	2,863	-0.07%	大買/大賣/
2022/12/15	5	18.05	50	18.10	17.95	-45	2,802	-1.61%
2022/12/14	4	17.50	0	0.00	17.50	4	2,853	0.14%
2022/12/12	0	0.00	1	17.70	17.70	-1	2,866	-0.03%
2022/12/09	0	0.00	1	17.95	18.15	-1	2,888	-0.03%
2022/12/06	6	18.01	0	0.00	17.85	6	3,034	0.20%
2022/12/05	0	0.00	2	18.35	18.35	-2	3,060	-0.07%
2022/12/02	7	18.30	1	18.55	18.30	6	3,059	0.20%
2022/12/01	102	18.51	14	18.54	18.45	88	3,063	2.87%	大買/
2022/11/30	3	18.33	5	18.40	18.25	-2	3,197	-0.06%
2022/11/29	9	18.09	61	18.34	18.30	-52	3,174	-1.64%
2022/11/28	65	18.06	0	0.00	18.10	65	3,176	2.05%
2022/11/25	1	18.20	8.7	18.28	18.10	-7.7	3,175	-0.24%
2022/11/24	5.3	17.99	0	0.00	18.05	5.3	3,130	0.17%
2022/11/23	3	17.85	4	18.03	18.10	-1	3,101	-0.03%
2022/11/22	0	0.00	6	17.86	17.65	-6	3,085	-0.19%
2022/11/21	11	17.61	0	0.00	17.65	11	3,089	0.36%
2022/11/18	1	18.00	0	0.00	17.60	1	3,090	0.03%
2022/11/16	14	18.27	16	17.93	17.90	-2	3,076	-0.07%
2022/11/15	0	0.00	11	17.85	17.85	-11	3,021	-0.36%
2022/11/14	3	17.65	51.1	17.70	17.80	-48.1	3,031	-1.59%
2022/11/11	57	17.50	7	17.49	17.35	50	3,064	1.63%
2022/11/10	7	17.46	9	17.53	17.40	-2	3,050	-0.07%
2022/11/09	4	17.38	13	17.40	17.60	-9	3,042	-0.30%
2022/11/08	44	17.42	41.1	17.27	17.50	2.9	3,046	0.09%
2022/11/07	2	16.25	102	16.50	16.50	-100	2,935	-3.41%	大賣/
2022/11/04	5	14.98	9	14.98	15.00	-4	2,991	-0.13%
2022/11/03	7	14.63	0	0.00	14.60	7	3,023	0.23%
2022/11/02	0	0.00	3	14.90	14.80	-3	3,047	-0.10%
2022/11/01	2	14.48	0	0.00	14.50	2	3,050	0.07%
2022/10/24	1	15.15	1	15.20	15.05	0	3,133	0.00%
2022/10/18	0	0.00	3	15.40	15.45	-3	3,149	-0.10%
2022/10/14	0	0.00	1	15.55	15.50	-1	3,336	-0.03%
2022/10/13	50	14.77	50	14.70	14.55	0	3,363	0.00%
2022/10/07	10	17.50	0	0.00	17.60	10	3,382	0.30%
2022/10/05	1.1	17.34	7	17.43	16.90	-5.9	3,360	-0.18%
2022/10/04	8	16.68	58	16.49	17.05	-50	3,341	-1.50%
2022/10/03	0	0.00	1	15.95	16.05	-1	3,326	-0.03%
2022/09/30	1	15.10	18	15.05	15.65	-17	3,322	-0.51%
2022/09/29	4	15.93	0	0.00	15.60	4	3,303	0.12%
2022/09/28	10	16.36	5	16.28	15.90	5	3,291	0.15%
2022/09/27	2	17.45	0.1	17.60	17.60	1.9	3,261	0.06%
2022/09/26	5.1	17.98	0	0.00	17.55	5.1	3,292	0.15%
2022/09/23	1	18.40	50	18.50	18.40	-49	3,303	-1.48%
2022/09/22	13	18.52	11	18.75	18.40	2	3,301	0.06%
2022/09/21	20	18.63	21	18.52	18.50	-1	3,271	-0.03%
2022/09/20	2	18.20	0	0.00	18.05	2	3,239	0.06%
2022/09/16	0	0.00	5	18.67	18.95	-5	3,334	-0.15%
2022/09/15	18	18.89	26.3	18.81	18.65	-8.3	3,356	-0.25%
2022/09/14	10	17.85	0	0.00	18.35	10	3,301	0.30%
2022/09/13	3	18.25	0	0.00	18.20	3	3,287	0.09%
2022/09/12	5	18.40	4	18.33	18.30	1	3,354	0.03%
2022/09/08	0	0.00	13	18.20	18.15	-13	3,353	-0.39%
2022/09/07	5	18.17	3	18.10	18.10	2	3,390	0.06%
2022/09/06	6	18.65	500	18.25	18.25	-494	3,390	-14.57%	大賣/鉅額交易
2022/09/05	2	18.75	23	18.87	18.65	-21	3,227	-0.65%
2022/09/02	0	18.85	3	18.80	18.80	-3	3,239	-0.09%
2022/08/31	16	19.68	13	19.62	19.80	3	3,341	0.09%
2022/08/30	1	19.75	0	0.00	19.75	1	3,418	0.03%
2022/08/29	1	19.80	2	19.95	19.75	-1	3,462	-0.03%
2022/08/26	50	20.35	5	20.41	20.45	45	3,665	1.23%
2022/08/25	2	20.28	1	20.35	20.20	1	3,735	0.03%
2022/08/24	3	20.27	1	20.50	20.20	2	3,797	0.05%
2022/08/23	7.2	20.52	5	20.35	20.40	2.2	3,882	0.06%
2022/08/22	9	20.71	7	20.88	20.75	2	3,942	0.05%
2022/08/19	54	21.35	1	21.40	21.30	53	4,037	1.31%
2022/08/18	20.1	21.73	80	21.64	21.60	-60	4,197	-1.43%
2022/08/17	1	21.35	0	0.00	21.30	1	4,486	0.02%
2022/08/16	59	21.17	0	0.00	21.00	59	5,185	1.14%
2022/08/15	32	20.83	32	21.19	21.40	0	5,704	0.00%
2022/08/12	61	20.72	51	21.00	21.00	10	5,737	0.17%
2022/08/11	12	21.58	31	21.10	21.10	-19	5,705	-0.33%
2022/08/10	0	0.00	2	22.33	22.25	-2	5,615	-0.04%
2022/08/09	0	0.00	1	21.55	21.70	-1	5,630	-0.02%
2022/08/08	9	21.37	8	21.21	21.45	1	5,819	0.02%
2022/08/05	1	21.05	50	21.10	21.15	-49	5,949	-0.82%
2022/08/03	51	20.90	0	0.00	20.70	51	6,153	0.83%
2022/08/02	5	20.85	5	21.00	20.95	0	6,499	0.00%
2022/08/01	6	21.02	119	20.98	21.45	-113	6,823	-1.66%	大賣/鉅額交易
2022/07/29	11	21.40	111	21.38	21.20	-100	6,887	-1.45%	大賣/
2022/07/28	6	20.90	6	21.00	21.00	0	6,925	0.00%
2022/07/27	20	20.85	20	20.90	21.00	0	7,057	0.00%
2022/07/25	55	20.85	32	21.01	20.85	23	7,224	0.32%
2022/07/22	25	21.19	55	21.27	21.30	-30	7,252	-0.41%
2022/07/21	138	21.37	118	21.41	21.45	20	7,275	0.27%	大買/大賣/
2022/07/20	1	20.55	2	20.80	20.55	-1	7,172	-0.01%
2022/07/19	5	20.78	5	20.84	20.75	0	7,213	0.00%
2022/07/18	2	20.30	0	0.00	20.30	2	7,394	0.03%
2022/07/14	11	20.12	12	19.75	20.30	-1	8,433	-0.01%
2022/07/13	2	19.98	4	20.14	19.90	-2	8,516	-0.02%
2022/07/12	7	19.86	4	19.75	19.50	3	8,568	0.04%
2022/07/11	72	20.58	21	20.65	20.75	51	8,775	0.58%
2022/07/08	25	20.23	13	20.30	20.25	12	8,746	0.14%
2022/07/07	23	19.29	32	19.45	19.60	-9	8,715	-0.10%
2022/07/06	13	19.59	13	19.72	19.25	0	8,701	0.00%
2022/07/05	28	19.35	29	19.17	19.80	-1	8,673	-0.01%
2022/07/04	23	18.82	25	18.82	18.95	-2	8,633	-0.02%
2022/07/01	22	19.65	22	19.96	18.35	0	8,597	0.00%
2022/06/30	5	20.50	7	20.86	20.35	-2	8,528	-0.02%
2022/06/29	11	21.31	7	21.66	21.15	4	8,509	0.05%
2022/06/28	12	21.93	7	22.08	22.05	5	8,488	0.06%
2022/06/27	1	22.20	11	22.04	22.65	-10	8,445	-0.12%
2022/06/24	9	21.08	13	21.17	21.10	-4	8,368	-0.05%
2022/06/23	14	20.70	11	20.95	20.45	3	8,331	0.04%
2022/06/22	1	22.20	0	0.00	21.15	1	8,286	0.01%
2022/06/21	57	22.34	0	0.00	22.60	57	8,228	0.69%
2022/06/20	54	22.41	9	23.07	21.85	45	8,209	0.55%
2022/06/17	50	24.79	0	0.00	24.50	50	8,150	0.61%
2022/06/16	7	25.07	9	25.03	24.70	-2	8,116	-0.02%
2022/06/15	22	26.32	2	26.35	25.80	20	8,090	0.25%
2022/06/14	2	25.80	1	25.70	26.20	1	8,101	0.01%
2022/06/10	30	26.70	30	26.90	27.10	0	8,179	0.00%
2022/06/09	89	27.46	20	27.20	27.25	69	8,272	0.83%
2022/06/08	0	0.00	52	28.44	28.20	-52	8,387	-0.62%
2022/06/07	5	27.99	5	27.99	27.95	0	8,951	0.00%
2022/06/06	64	28.03	75	28.45	27.85	-11	9,080	-0.12%
2022/06/02	30	28.27	93	28.22	28.10	-63	8,915	-0.71%
2022/06/01	38	27.99	17	27.94	27.80	21	8,917	0.24%
2022/05/31	83	27.58	26	27.76	27.60	57	8,966	0.64%
2022/05/30	79	27.81	15	27.90	27.85	64	8,944	0.72%
2022/05/27	16	27.95	34	27.92	27.95	-18	8,946	-0.20%
2022/05/26	46	27.60	67	28.39	27.55	-21	8,873	-0.24%
2022/05/25	95	28.41	38	28.31	28.10	57	8,844	0.64%
2022/05/24	185	28.67	116	28.95	27.95	69	8,682	0.79%	大買/大賣/
2022/05/23	157	28.61	339	28.81	29.20	-182	8,198	-2.22%	大買/大賣/鉅額交易
2022/05/20	21	27.02	25	27.30	26.55	-4	7,780	-0.05%
2022/05/19	10	26.36	3	26.55	26.50	7	8,350	0.08%
2022/05/18	9	27.23	15	27.28	27.10	-6	8,610	-0.07%
2022/05/17	25	27.02	0	0.00	27.00	25	8,591	0.29%
2022/05/16	39	27.57	73	27.36	27.85	-34	8,537	-0.40%
2022/05/13	50	27.93	17	27.94	27.90	33	8,370	0.39%
2022/05/12	11	27.44	12	27.62	26.40	-1	8,236	-0.01%
2022/05/11	13	27.45	24	27.73	27.60	-11	8,146	-0.14%
2022/05/10	88	28.27	90	28.31	28.30	-2	8,051	-0.02%
2022/05/09	18	28.49	32	28.43	27.50	-14	7,716	-0.18%
2022/05/06	1	27.60	6	27.05	27.25	-5	7,472	-0.07%
2022/05/04	17	26.86	19	27.05	26.65	-2	7,360	-0.03%
2022/05/03	6	26.08	7	26.18	26.25	-1	7,223	-0.01%
2022/04/29	2	26.58	4	26.63	26.60	-2	7,176	-0.03%
2022/04/28	1	25.75	2	26.15	25.40	-1	7,045	-0.01%
2022/04/27	0	0.00	2	25.73	25.70	-2	7,001	-0.03%
2022/04/26	6	25.63	5	26.10	25.25	1	6,929	0.01%
2022/04/25	3	26.67	1	26.75	26.15	2	6,858	0.03%
2022/04/22	11	27.70	11	27.86	27.90	0	6,767	0.00%
2022/04/21	133	27.97	195	27.77	27.50	-62	6,514	-0.95%	大買/大賣/
2022/04/20	92	27.81	33	27.92	27.25	59	6,020	0.98%
2022/04/19	9	26.46	9	26.74	26.00	0	5,455	0.00%
2022/04/18	19	26.32	45	26.06	26.00	-26	5,365	-0.48%
2022/04/15	40	26.48	60	25.86	26.65	-20	5,301	-0.38%
2022/04/14	2	25.50	10	25.60	25.35	-8	5,080	-0.16%
2022/04/13	0	0.00	4	25.25	25.20	-4	5,070	-0.08%
2022/04/12	1	24.70	6	24.69	24.65	-5	5,074	-0.10%
2022/04/07	11	24.95	1	25.30	24.70	10	5,089	0.20%
2022/04/06	1	25.00	1	25.10	25.10	0	5,092	0.00%
2022/04/01	1	24.90	1	25.45	25.45	0	5,125	0.00%
2022/03/30	41	25.30	0	0.00	25.30	41	5,144	0.80%
2022/03/29	1	25.60	0	0.00	25.30	1	5,158	0.02%
2022/03/28	6	25.13	100	25.10	25.45	-94	5,186	-1.81%
2022/03/25	4	25.28	1	25.10	25.10	3	5,252	0.06%
2022/03/24	30	25.60	30	25.80	25.60	0	5,269	0.00%
2022/03/22	67	25.72	32	26.04	25.70	35	5,475	0.64%
2022/03/21	9	25.92	37	25.92	26.00	-28	5,524	-0.51%
2022/03/18	35	25.70	31	25.99	25.85	4	5,585	0.07%
2022/03/17	56	26.16	17	26.27	26.25	39	5,616	0.69%
2022/03/16	4	26.70	3	26.25	25.75	1	5,666	0.02%
2022/03/15	47	26.79	25	27.44	26.40	22	5,739	0.38%
2022/03/14	53	27.85	51	28.11	27.40	2	6,009	0.03%
2022/03/11	104	27.63	112	27.84	27.75	-8	6,107	-0.13%	大買/大賣/
2022/03/10	190	27.78	144	27.86	27.45	46	6,342	0.73%	大買/大賣/
2022/03/09	9	26.41	87	26.53	26.85	-78	6,248	-1.25%
2022/03/08	34	25.76	2	25.90	24.45	32	6,561	0.49%
2022/03/07	76	26.75	27	27.03	26.15	49	6,698	0.73%
2022/03/04	13	27.32	53	27.05	26.80	-40	6,676	-0.60%
2022/03/03	33	26.96	32	27.24	26.90	1	6,587	0.02%
2022/03/02	62	27.08	12	27.18	26.65	50	6,562	0.76%
2022/03/01	10	26.90	0	0.00	26.75	10	6,521	0.15%
2022/02/25	45	27.06	30	27.08	26.45	15	6,516	0.23%
2022/02/24	31	26.59	30	27.02	25.95	1	6,378	0.02%
2022/02/23	64	26.83	64	27.13	26.80	0	6,187	0.00%
2022/02/22	12	25.90	13	26.74	25.55	-1	5,976	-0.02%
2022/02/21	115	28.13	77	28.35	27.10	38	5,867	0.65%	大買/
2022/02/18	27	26.46	28	26.24	27.40	-1	5,266	-0.02%
2022/02/17	0	0.00	1	25.20	24.95	-1	5,037	-0.02%
2022/02/16	1	24.80	0	0.00	24.95	1	5,052	0.02%
2022/02/15	8	24.81	14	24.96	24.60	-6	5,092	-0.12%
2022/02/14	6	24.85	5	24.70	24.15	1	5,127	0.02%
2022/02/11	4	24.75	4	24.80	24.65	0	5,155	0.00%
2022/02/10	56	25.02	55	24.86	24.70	1	5,257	0.02%
2022/02/09	35	24.59	20	24.86	24.75	15	5,303	0.28%
2022/02/08	123	24.81	24	24.62	24.60	99	5,335	1.86%	大買/
2022/02/07	2	23.28	16	23.20	24.25	-14	5,404	-0.26%
2022/01/26	4	22.10	2	22.20	22.05	2	5,650	0.04%
2022/01/25	7	22.15	0	0.00	22.00	7	5,778	0.12%
2022/01/24	2	22.70	5	22.54	22.70	-3	5,852	-0.05%
2022/01/21	15	23.17	0	0.00	23.20	15	5,981	0.25%
2022/01/20	0	0.00	2	23.85	23.90	-2	6,069	-0.03%
2022/01/14	1	24.05	1	24.10	24.10	0	6,426	0.00%
2022/01/11	6	25.08	1	25.00	25.00	5	6,619	0.08%
2022/01/10	1	25.55	0	0.00	25.20	1	6,752	0.01%
2022/01/07	0	0.00	1	25.40	25.40	-1	6,812	-0.01%
2022/01/06	1	26.30	2	26.13	25.95	-1	6,900	-0.01%
2022/01/05	0	0.00	1	26.15	26.00	-1	6,984	-0.01%
2022/01/04	1	25.90	1	26.25	26.25	0	7,077	0.00%
2022/01/03	2	26.28	1	26.00	26.00	1	7,288	0.01%
2021/12/29	1	26.55	0	0.00	26.60	1	7,571	0.01%
2021/12/28	1	26.55	23	26.94	26.55	-22	7,705	-0.29%
2021/12/24	12	26.87	2	27.43	26.85	10	8,147	0.12%
2021/12/23	4	27.14	0	0.00	27.05	4	8,444	0.05%
2021/12/22	24	27.23	1	27.20	27.20	23	8,728	0.26%
2021/12/21	15	28.00	353	27.02	27.70	-338	8,795	-3.84%	大賣/鉅額交易
2021/12/20	31	27.25	0	0.00	27.20	31	8,831	0.35%
2021/12/17	8	27.59	23	28.27	27.30	-15	9,031	-0.17%
2021/12/16	6	27.23	0	0.00	27.00	6	9,003	0.07%
2021/12/15	2	27.48	7	27.44	27.45	-5	9,032	-0.06%
2021/12/14	18	26.99	2	27.63	26.40	16	9,131	0.18%
2021/12/13	2	27.53	1	27.95	27.55	1	9,190	0.01%
2021/12/10	2	27.60	1	27.90	27.70	1	9,365	0.01%
2021/12/09	9	28.53	8	28.26	28.55	1	9,744	0.01%
2021/12/08	75	29.27	74	29.54	28.70	1	10,493	0.01%
2021/12/07	27	28.57	32.1	27.91	28.60	-5.1	10,467	-0.05%
2021/12/06	20	28.56	44	28.52	28.05	-24	10,500	-0.23%
2021/12/03	282	27.22	277	27.47	27.85	5	10,798	0.05%	大買/大賣/
2021/12/02	17	26.97	30	26.99	27.70	-13	11,084	-0.12%
2021/12/01	63.1	25.41	61	25.36	25.20	2.1	10,766	0.02%
2021/11/30	3	25.05	93	24.52	25.15	-90	10,804	-0.83%
2021/11/29	42	23.90	46	24.37	23.95	-4	11,090	-0.04%
2021/11/26	53	24.26	12	24.38	24.00	41	11,341	0.36%
2021/11/25	55	25.14	21	25.45	25.10	34	11,937	0.28%
2021/11/24	2	24.85	2	24.93	25.10	0	12,170	0.00%
2021/11/23	0	0.00	36	24.75	24.60	-36	12,260	-0.29%
2021/11/22	2	24.58	62	24.55	24.55	-60	12,503	-0.48%
2021/11/19	2	24.25	0	0.00	24.10	2	12,922	0.02%
2021/11/18	6	24.60	0	0.00	24.65	6	14,116	0.04%
2021/11/17	42	24.77	8	24.43	24.40	34	14,350	0.24%
2021/11/16	4	24.80	48	24.98	25.20	-44	14,757	-0.30%
2021/11/15	0	0.00	1	24.35	24.55	-1	15,150	-0.01%
2021/11/12	6	24.37	46	24.59	24.55	-40	15,423	-0.26%
2021/11/11	51	25.19	3	25.30	24.15	48	15,475	0.31%
2021/11/10	43	25.14	42	25.48	25.00	1	15,496	0.01%
2021/11/09	86	25.32	43	25.74	25.25	43	15,539	0.28%
2021/11/08	2	25.60	45	25.30	25.60	-43	15,507	-0.28%
2021/11/05	43	24.69	6	24.88	24.70	37	15,570	0.24%
2021/11/04	170	25.26	63	25.67	24.95	107	15,748	0.68%	大買/鉅額交易
2021/11/03	31	25.42	74	24.90	25.00	-43	16,000	-0.27%
2021/11/02	53	24.11	91	24.29	24.10	-38	16,119	-0.24%
2021/11/01	22	23.98	40	24.04	23.85	-18	16,160	-0.11%
2021/10/29	10	23.83	102	24.01	24.00	-92	16,394	-0.56%	大賣/
2021/10/28	33	23.36	4	23.68	23.15	29	16,348	0.18%
2021/10/27	36	23.87	2	23.30	23.10	34	16,437	0.21%
2021/10/26	33	24.23	2	24.30	24.15	31	16,674	0.19%
2021/10/25	52	24.11	82	24.58	24.55	-30	17,640	-0.17%
2021/10/22	26	24.40	6	24.30	23.90	20	18,384	0.11%
2021/10/21	30	25.35	30	25.75	25.10	0	18,581	0.00%
2021/10/20	51	25.57	43	25.89	25.05	8	18,885	0.04%
2021/10/19	25	25.57	0	0.00	25.30	25	19,323	0.13%
2021/10/18	144	25.16	3	25.22	25.60	141	19,533	0.72%	大買/鉅額交易
2021/10/15	163	27.05	2	27.23	26.60	161	19,614	0.82%	大買/鉅額交易
2021/10/14	103	27.14	66	26.56	26.95	37	19,720	0.19%	大買/
2021/10/13	51	27.45	48	27.94	26.90	3	19,826	0.02%
2021/10/12	55	27.51	34	28.26	27.15	21	20,621	0.10%
2021/10/08	30	28.85	33	29.30	29.05	-3	21,043	-0.01%
2021/10/07	29	28.71	102	28.69	28.75	-73	21,240	-0.34%	大賣/
2021/10/06	21	27.23	0	0.00	26.85	21	21,310	0.10%
2021/10/05	26	27.22	24	27.99	28.05	2	21,796	0.01%
2021/10/04	68	28.66	67	28.97	27.40	1	22,851	0.00%
2021/10/01	103	30.90	18	30.76	29.45	85	23,762	0.36%	大買/
2021/09/30	46	31.52	126	32.16	32.30	-80	23,665	-0.34%	大賣/
2021/09/29	94	31.31	89	31.79	30.70	5	23,390	0.02%
2021/09/28	0	0.00	12	30.79	30.90	-12	23,142	-0.05%
2021/09/27	138	32.02	147	32.35	32.15	-9	23,091	-0.04%	大買/大賣/
2021/09/24	45	32.06	47	32.64	31.80	-2	23,066	-0.01%
2021/09/23	23	31.67	23	32.24	31.25	0	22,904	0.00%
2021/09/22	35	31.09	32	31.32	30.80	3	22,879	0.01%
2021/09/17	33	31.75	28	32.37	31.90	5	22,903	0.02%
2021/09/16	28	32.34	2	31.88	31.55	26	22,926	0.11%
2021/09/15	80	32.71	80	33.02	32.90	0	23,064	0.00%
2021/09/14	55	33.81	40	34.88	33.25	15	22,983	0.07%
2021/09/13	168	34.82	176	34.74	34.00	-8	22,752	-0.04%	大買/大賣/
2021/09/10	24	32.83	72	33.07	32.90	-48	21,908	-0.22%
2021/09/09	22	32.65	22	32.99	33.20	0	21,731	0.00%
2021/09/08	37	32.25	42	32.50	33.50	-5	23,027	-0.02%
2021/09/07	64	32.35	150	33.11	33.00	-86	23,003	-0.37%	大賣/
2021/09/06	47	30.80	42	31.42	30.45	5	23,214	0.02%
2021/09/03	123	32.65	49	32.26	32.50	74	24,103	0.31%	大買/
2021/09/02	61	32.71	54	32.99	32.35	7	24,588	0.03%
2021/09/01	56	32.56	34	32.03	32.15	22	25,642	0.09%
2021/08/31	103	33.31	106	33.67	33.70	-3	25,473	-0.01%	大買/大賣/
2021/08/30	52	32.45	53	33.36	32.25	-1	24,929	0.00%
2021/08/27	31	31.93	8	31.71	31.60	23	24,753	0.09%
2021/08/26	117	33.23	35	33.44	32.90	82	24,819	0.33%	大買/
2021/08/25	76	32.53	71	32.78	33.00	5	24,933	0.02%
2021/08/24	205	34.16	157	34.66	33.05	48	24,684	0.19%	大買/大賣/
2021/08/23	82	32.42	113	32.73	33.05	-31	23,856	-0.13%	大賣/
2021/08/20	20	29.08	46	29.44	30.05	-26	23,897	-0.11%
2021/08/19	36	28.67	31	28.97	27.35	5	23,541	0.02%
2021/08/18	16	26.63	37	27.41	27.85	-21	23,196	-0.09%
2021/08/17	3	26.43	8	25.76	25.35	-5	23,060	-0.02%
2021/08/16	2	28.38	12	27.79	26.50	-10	23,221	-0.04%
2021/08/13	4	29.14	3	29.13	28.50	1	23,251	0.00%
2021/08/12	5	29.23	3	29.30	29.20	2	23,335	0.01%
2021/08/11	24	29.69	7	29.19	28.90	17	23,456	0.07%
2021/08/10	7	30.55	1	31.50	29.85	6	23,446	0.03%
2021/08/09	21	31.25	66	30.86	30.15	-45	23,309	-0.19%
2021/08/06	92	30.20	96.6	30.65	29.45	-4.6	23,042	-0.02%
2021/08/05	25	29.60	0	0.00	28.95	25	22,776	0.11%
2021/08/04	8	29.08	3.3	28.87	28.90	4.7	22,761	0.02%
2021/08/03	22	30.38	3	31.08	30.05	19	23,116	0.08%
2021/08/02	52	30.55	41	30.70	30.50	11	23,529	0.05%
2021/07/30	46	31.46	46	32.30	31.00	0	23,436	0.00%
2021/07/29	229	32.44	242	32.75	32.45	-13	23,153	-0.06%	大買/大賣/
2021/07/28	18	30.15	51	30.77	31.35	-33	22,183	-0.15%
2021/07/27	218	29.27	4	30.58	28.50	214	21,414	1.00%	大買/鉅額交易
2021/07/26	65	31.00	31	30.75	30.25	34	21,253	0.16%
2021/07/23	66	31.12	96	30.59	31.90	-30	20,960	-0.14%
2021/07/22	41	29.59	114	28.38	29.00	-73	20,555	-0.36%	大賣/
2021/07/21	23.2	33.20	8	32.69	29.80	15.2	20,412	0.07%
2021/07/20	18	32.11	6	31.71	32.05	12	20,319	0.06%
2021/07/19	42	35.19	41	34.90	33.80	1	20,362	0.00%
2021/07/16	140	36.06	88	36.40	34.80	52	20,887	0.25%	大買/
2021/07/15	0	0.00	8	33.86	35.25	-8	20,726	-0.04%
2021/07/14	21	32.53	56	32.65	32.05	-35	21,201	-0.17%
2021/07/13	23	35.80	3	37.67	35.60	20	21,217	0.09%
2021/07/12	38	40.57	22	40.65	39.55	16	21,293	0.08%
2021/07/09	184	41.34	49	41.96	40.00	135	20,811	0.65%	大買/鉅額交易
2021/07/08	197	40.17	213	40.53	41.35	-16	19,922	-0.08%	大買/大賣/
2021/07/07	0	0.00	32	35.95	37.60	-32	19,305	-0.17%
2021/07/06	10	34.05	2	34.50	35.05	8	19,262	0.04%
2021/07/05	6	32.55	2	32.75	33.30	4	19,297	0.02%
2021/07/02	3	35.25	1	35.25	35.40	2	19,326	0.01%
2021/07/01	7	37.75	4	38.50	37.85	3	19,436	0.02%
2021/06/30	3	36.47	6	35.78	36.40	-3	19,444	-0.02%
2021/06/29	3	34.90	4	37.01	35.00	-1	19,439	-0.01%
2021/06/28	0	0.00	19	35.03	36.30	-19	19,411	-0.10%
2021/06/25	28	32.89	157	33.57	33.00	-129	19,369	-0.67%	大賣/鉅額交易
2021/06/24	196	33.66	5	33.72	34.55	191	19,282	0.99%	大買/鉅額交易
2021/06/23	44	37.16	46	37.15	37.15	-2	19,153	-0.01%
2021/06/22	123	41.13	116	41.25	41.25	7	19,160	0.04%	大買/大賣/
2021/06/21	2	37.50	10	37.50	37.50	-8	19,106	-0.04%
2021/06/18	5	32.83	15	33.67	34.10	-10	19,389	-0.05%
2021/06/17	79	30.28	243	30.85	31.00	-164	19,871	-0.83%	大賣/鉅額交易
2021/06/16	10	27.53	58	28.17	28.20	-48	19,013	-0.25%
2021/06/15	277	24.64	547	25.01	25.65	-270	18,641	-1.45%	大買/大賣/鉅額交易
2021/06/11	467	22.81	350	23.18	23.35	117	17,675	0.66%	大買/大賣/鉅額交易
2021/06/09	664	21.97	762	21.96	22.35	-98	16,546	-0.59%	大買/大賣/
2021/06/08	23	19.92	115	20.34	20.35	-92	15,158	-0.61%	大賣/
2021/06/07	55	19.13	3	18.63	18.50	52	15,091	0.34%
2021/06/04	54	19.92	58	19.49	19.05	-4	15,005	-0.03%
2021/06/03	120	20.37	51	20.41	19.95	69	14,947	0.46%	大買/
2021/06/02	134	20.23	117	20.75	20.30	17	14,969	0.11%	大買/大賣/
2021/06/01	83	18.96	221	19.34	19.70	-138	14,676	-0.94%	大賣/鉅額交易
2021/05/31	189	19.15	68	20.05	18.45	121	14,507	0.83%	大買/鉅額交易
2021/05/28	89	17.62	135	17.86	18.85	-46	14,133	-0.33%	大賣/
2021/05/27	118	17.35	100	17.47	17.15	18	13,891	0.13%	大買/
2021/05/26	101	17.02	101	17.54	17.10	0	13,821	0.00%	大買/大賣/
2021/05/25	23	16.32	17	16.52	16.95	6	13,716	0.04%
2021/05/24	157	17.39	115	17.46	17.15	42	13,648	0.31%	大買/大賣/
2021/05/21	5	16.20	57	16.60	16.95	-52	13,423	-0.39%
2021/05/20	127	16.33	68	17.03	15.80	59	13,378	0.44%	大買/
2021/05/19	41	16.69	9	16.73	16.95	32	13,339	0.24%
2021/05/18	12	15.38	0	0.00	15.95	12	13,434	0.09%
2021/05/17	12	14.65	0	0.00	14.50	12	13,322	0.09%
2021/05/14	8	16.80	0	0.00	16.10	8	13,232	0.06%
2021/05/13	10	17.90	0	0.00	17.85	10	13,086	0.08%
2021/05/12	10	19.80	3	20.50	19.80	7	12,976	0.05%
2021/05/11	112	22.25	95	24.19	21.95	17	12,889	0.13%	大買/
2021/05/10	5	21.78	30.1	23.01	23.25	-25.1	12,250	-0.20%
2021/05/07	4	19.06	13	20.46	21.15	-9	11,763	-0.08%
2021/05/06	2	19.35	1	20.10	19.25	1	11,713	0.01%
2021/05/05	1	19.80	2	20.38	19.50	-1	11,686	-0.01%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	18	21.41	13	21.50	21.20	5	11,680	0.04%
2021/04/29	3	20.00	6	20.54	20.80	-3	11,594	-0.03%
2021/04/28	8	20.29	3	20.20	20.10	5	11,590	0.04%
2021/04/27	8	21.43	30	21.40	21.60	-22	11,524	-0.19%
2021/04/26	35	21.81	8	21.90	22.00	27	11,446	0.24%
2021/04/23	12	19.90	18	20.14	20.00	-6	11,367	-0.05%
2021/04/22	44	22.22	59	21.71	21.65	-15	11,256	-0.13%
2021/04/21	46	20.70	35	20.31	20.90	11	10,628	0.10%
2021/04/20	31	18.81	38	18.80	19.00	-7	9,946	-0.07%
2021/04/19	14	16.51	24	16.97	17.30	-10	9,070	-0.11%
2021/04/16	51	15.05	67	14.97	15.75	-16	8,838	-0.18%
2021/04/15	7	14.41	4	14.74	14.50	3	8,600	0.03%
2021/04/14	28	14.79	23	14.72	14.70	5	8,690	0.06%
2021/04/13	22	14.78	8	14.66	14.40	14	8,508	0.16%
2021/04/12	4	13.90	62	14.05	13.90	-58	8,109	-0.72%
2021/04/09	22	13.71	0	0.00	13.55	22	8,374	0.26%
2021/04/08	10	14.03	24	14.28	14.00	-14	8,624	-0.16%
2021/04/07	31	14.14	32	14.21	14.15	-1	8,794	-0.01%
2021/04/06	32	13.90	11	13.92	13.85	21	9,491	0.22%
2021/04/01	12	13.71	9	13.83	13.65	3	9,616	0.03%
2021/03/31	124	13.67	32	13.74	13.65	92	9,882	0.93%	大買/
2021/03/30	24	13.44	2	13.60	13.35	22	9,883	0.22%
2021/03/29	0	0.00	2	13.75	13.70	-2	9,934	-0.02%
2021/03/26	0	0.00	51	14.00	13.75	-51	10,262	-0.50%
2021/03/25	31	13.41	35	13.20	13.10	-4	10,504	-0.04%
2021/03/24	36	13.75	7	13.78	13.55	29	10,669	0.27%
2021/03/23	87	14.91	40	14.30	14.20	47	10,514	0.45%
2021/03/22	44	14.91	7	15.33	15.75	37	10,228	0.36%
2021/03/19	68	14.37	100	14.40	14.65	-32	9,699	-0.33%
2021/03/18	69	13.22	180	13.35	13.50	-111	9,048	-1.23%	大賣/鉅額交易
2021/03/16	30	13.07	41	13.10	13.00	-11	8,728	-0.13%
2021/03/15	32	12.44	39	12.32	12.75	-7	8,641	-0.08%
2021/03/11	12	11.52	0	0.00	11.45	12	8,519	0.14%
2021/03/10	0	0.00	32	11.64	11.70	-32	8,482	-0.38%
2021/03/09	0	0.00	6	11.40	11.70	-6	8,488	-0.07%
2021/03/08	18	11.87	2	12.00	11.60	16	8,463	0.19%
2021/03/05	28	11.82	24	11.65	11.60	4	8,269	0.05%
2021/03/03	2	11.10	0	0.00	11.25	2	8,278	0.02%
2021/03/02	3	11.70	0	0.00	11.15	3	8,344	0.04%
2021/02/24	1	11.60	3	11.82	11.65	-2	8,230	-0.02%
2021/02/23	0	0.00	1	11.75	11.60	-1	8,123	-0.01%
2021/02/22	51	11.65	48	11.60	11.65	3	8,071	0.04%
2021/02/19	153	11.39	20	11.55	11.45	133	7,984	1.67%	大買/鉅額交易
2021/02/18	71	11.84	119	11.47	11.90	-48	7,847	-0.61%	大賣/
2021/02/17	100	10.85	0	0.00	10.85	100	7,553	1.32%
2021/02/01	19	10.35	29	10.50	10.25	-10	7,485	-0.13%
2021/01/29	19	10.20	31	10.50	10.35	-12	7,458	-0.16%
2021/01/28	43	10.62	31	10.79	10.45	12	7,443	0.16%
2021/01/26	7	10.65	0	0.00	10.45	7	7,487	0.09%
2021/01/25	21	10.85	22	11.11	10.80	-1	7,463	-0.01%
2021/01/22	7	10.39	0	0.00	10.35	7	7,344	0.10%
2021/01/21	0	0.00	1	10.30	10.15	-1	7,313	-0.01%
2021/01/20	2	10.05	1	10.10	10.05	1	7,299	0.01%
2021/01/18	21	10.57	11	10.80	10.80	10	7,347	0.14%
2021/01/15	0	0.00	60	11.27	10.95	-60	7,293	-0.82%
2021/01/14	1	11.80	25.4	11.77	11.90	-24.4	7,184	-0.34%
2021/01/13	2	11.48	2	11.60	11.25	0	7,071	0.00%
2021/01/12	1	12.10	5	11.55	11.35	-4	7,020	-0.06%
2021/01/11	39	12.17	1	12.10	12.15	38	6,897	0.55%
2021/01/08	1	11.75	10	12.15	11.75	-9	6,696	-0.13%
2021/01/07	2	11.55	0	0.00	11.55	2	6,585	0.03%
2021/01/06	18	12.65	11	13.15	12.10	7	6,394	0.11%
2021/01/05	156	12.94	10	12.90	12.75	146	6,268	2.33%	大買/鉅額交易
2021/01/04	123	13.38	43	13.59	13.35	80	6,143	1.30%	大買/
2020/12/31	20	13.03	30	13.18	13.00	-10	5,767	-0.17%
2020/12/30	53	12.57	10	12.60	12.85	43	5,449	0.79%
2020/12/29	65	12.88	103.8	13.13	13.30	-38.8	5,219	-0.74%	大賣/
2020/12/28	0	0.00	288.6	11.86	12.30	-288.6	4,386	-6.58%	大賣/鉅額交易
2020/12/25	357	10.99	62.2	11.11	11.20	294.9	4,162	7.08%	大買/鉅額交易
2020/12/24	4	10.20	12.2	10.18	10.20	-8.2	3,836	-0.21%
2020/12/23	2	9.63	62	9.66	10.00	-60	3,806	-1.58%
2020/12/22	34	10.78	9.5	10.43	9.90	24.6	3,715	0.66%
2020/12/21	167.5	10.15	153.5	9.99	10.55	14	3,294	0.42%	大買/大賣/
2020/12/18	18.9	9.55	9	9.46	9.61	9.9	2,919	0.34%
2020/12/17	7.6	9.04	33	9.00	8.98	-25.4	2,608	-0.97%
2020/12/16	1	9.15	17	9.08	9.06	-16	2,590	-0.62%
2020/12/15	1	9.03	2	9.22	8.91	-1	2,547	-0.04%
2020/12/14	5	9.13	1	8.88	9.10	4	2,440	0.16%
2020/12/11	2	8.72	0	0.00	8.65	2	2,402	0.08%
2020/12/10	2	9.05	2	9.04	8.95	0	2,361	0.00%
2020/12/09	57	9.17	11	9.33	9.22	46	2,294	2.01%
2020/12/08	40	8.54	38	8.61	8.81	2	2,102	0.10%
2020/12/07	0	0.00	2	8.30	8.27	-2	1,919	-0.10%
2020/12/04	0	0.00	6	8.42	8.38	-6	1,947	-0.31%
2020/12/03	0	0.00	14	8.55	8.41	-14	2,000	-0.70%
2020/12/02	4	8.47	5	8.53	8.44	-1	2,169	-0.05%
2020/12/01	26	8.48	7	8.46	8.45	19	2,169	0.88%
2020/11/30	0	0.00	7	8.56	8.50	-7	2,157	-0.32%
2020/11/27	1	8.38	9	8.53	8.34	-8	2,114	-0.38%
2020/11/26	33	8.27	8	8.36	8.45	25	2,110	1.18%
2020/11/25	0	0.00	36	8.17	8.16	-36	2,164	-1.66%
2020/11/24	4	8.10	0	0.00	8.08	4	2,273	0.18%
2020/11/23	22	8.03	0	0.00	8.08	22	2,306	0.95%
2020/11/17	2	7.86	10	7.89	7.94	-8	2,573	-0.31%
2020/11/13	0	0.00	5	7.98	7.96	-5	2,611	-0.19%
2020/11/12	10	8.01	0	0.00	8.01	10	2,661	0.38%
2020/11/10	1	8.14	14	8.24	8.08	-13	2,825	-0.46%
2020/11/09	3	8.12	1	8.10	8.07	2	2,804	0.07%
2020/11/06	10	8.00	0	0.00	8.02	10	2,832	0.35%
2020/11/04	1	8.12	1	8.29	8.10	0	2,823	0.00%
2020/11/03	7	8.18	12	8.20	8.19	-5	2,788	-0.18%
2020/10/29	14	8.01	0	0.00	8.04	14	2,677	0.52%
2020/10/28	13	8.06	10	8.15	8.04	3	2,659	0.11%
2020/10/26	140	8.09	96	8.20	8.14	44	2,550	1.73%	大買/
2020/10/06	6	8.02	0	0.00	7.96	6	2,310	0.26%
2020/09/25	43	7.51	43	7.59	7.66	0	2,173	0.00%
2020/09/18	0	0.00	2	8.00	7.95	-2	2,125	-0.09%
2020/09/16	0	0.00	15	7.89	7.90	-15	2,155	-0.70%
2020/09/09	15	8.53	1	8.50	8.43	14	2,059	0.68%
2020/09/08	0	0.00	1	8.42	8.37	-1	2,006	-0.05%
2020/09/07	1	8.58	0	0.00	8.55	1	1,935	0.05%
2020/09/04	0	0.00	10	8.10	8.08	-10	1,735	-0.58%
2020/09/03	0	0.00	0	8.20	8.20	0	1,714	0.00%
2020/09/01	18	8.18	26	8.39	8.18	-8	1,653	-0.48%
2020/08/31	0	0.00	7	8.50	8.40	-7	1,582	-0.44%
2020/08/28	9	8.08	6	8.08	8.11	3	1,419	0.21%
2020/08/27	6	7.77	1	7.79	7.75	5	1,289	0.39%
2020/08/26	103	7.94	89	7.92	8.06	14	1,234	1.13%	大買/
2020/08/25	109	7.50	103	7.47	7.45	6	1,002	0.60%	大買/大賣/
2020/08/18	0	0.00	2	7.58	7.58	-2	872	-0.23%
2020/08/17	2	7.73	43	7.32	7.82	-41	806	-5.08%
2020/08/14	2	7.06	1	7.11	7.15	1	671	0.15%
2020/08/12	104	6.95	102	7.02	6.93	2	597	0.33%	大買/大賣/
2020/08/06	0.3	6.45	0	0.00	6.45	0.3	522	0.06%
2020/07/17	0	0.00	15	6.78	6.69	-15	510	-2.94%
2020/07/16	10	6.71	10	6.77	6.77	0	507	0.00%
2020/07/15	4	6.72	0	0.00	6.74	4	504	0.79%
2020/07/13	7	6.71	6	6.83	6.83	1	501	0.20%
2020/07/10	0	0.00	10	6.73	6.70	-10	504	-1.98%
2020/07/08	4	6.83	0	0.00	6.86	4	494	0.81%
2020/07/06	11	6.90	0	0.00	6.93	11	493	2.23%
2020/07/03	5	6.81	0	0.00	6.81	5	496	1.01%
2020/06/29	40	6.84	0	0.00	6.92	40	482	8.30%
2020/06/12	10	6.35	0	0.00	6.37	10	396	2.52%
2020/06/11	20	6.48	0	0.00	6.42	20	396	5.04%
2020/05/12	14	6.18	5	6.10	6.15	9	346	2.60%
2020/04/14	0	0.00	3	5.54	5.59	-3	332	-0.90%
2020/04/13	3	5.46	0	0.00	5.45	3	329	0.91%
2020/04/10	2	5.35	0	0.00	5.38	2	324	0.62%
2020/03/31	4	4.97	0	0.00	4.98	4	304	1.31%
2020/03/27	2	5.02	0	0.00	5.05	2	298	0.67%
2020/03/19	2	5.02	0	0.00	4.99	2	259	0.77%
2020/03/18	1	5.36	0	0.00	5.36	1	243	0.41%
2020/03/17	2	5.37	0	0.00	5.49	2	238	0.84%
2020/03/12	5	6.00	0	0.00	6.14	5	219	2.28%
2020/01/30	4	6.38	0	0.00	6.47	4	160	2.48%
2020/01/09	0	0.00	1	7.01	7.04	-1	153	-0.65%
2019/12/20	2	7.01	0	0.00	7.10	2	153	1.30%
2019/12/17	4	7.09	0	0.00	7.07	4	154	2.59%
2019/12/09	2	7.12	0	0.00	7.09	2	171	1.17%
2019/12/06	2	7.14	0	0.00	7.15	2	167	1.19%
2019/11/18	1	7.23	0	0.00	7.23	1	192	0.52%
2019/11/13	2	7.22	0	0.00	7.25	2	199	1.00%
2019/11/11	1	7.26	0	0.00	7.27	1	207	0.48%
2019/11/05	2	7.25	0	0.00	7.27	2	217	0.92%
2019/11/01	2	7.25	0	0.00	7.26	2	223	0.89%
2019/10/29	4	7.49	9	7.50	7.46	-5	224	-2.22%
2019/10/15	2	7.53	0	0.00	7.58	2	545	0.37%
2019/10/09	2	7.51	0	0.00	7.52	2	548	0.36%
2019/10/07	1	7.55	0	0.00	7.52	1	569	0.18%
2019/10/04	2	7.54	0	0.00	7.56	2	575	0.35%
2019/09/27	0	0.00	1	7.60	7.63	-1	657	-0.15%
2019/09/16	1	7.66	0	0.00	7.72	1	664	0.15%
2019/08/29	0	0.00	0.7	7.75	7.75	-0.7	636	-0.11%
2019/08/27	0	0.00	3	7.59	7.58	-3	628	-0.48%
2019/08/02	2	7.69	0	0.00	7.66	2	680	0.29%
2019/07/23	0	0.00	3	8.32	8.31	-3	826	-0.36%
2019/07/22	8	8.37	7	8.29	8.45	1	813	0.12%
2019/07/19	3	8.22	10	8.20	8.07	-7	752	-0.93%
2019/07/18	18	8.34	8	8.40	8.24	10	717	1.39%
2019/07/10	1	7.90	0	0.00	7.85	1	583	0.17%
2019/07/09	1	8.00	0	0.00	7.91	1	581	0.17%
2019/07/04	2	7.72	0	0.00	7.68	2	525	0.38%
2019/05/20	0	0.00	4	7.61	7.59	-4	731	-0.55%
2019/05/17	0	0.00	1	7.74	7.63	-1	736	-0.14%
2019/05/16	5	7.68	5	7.88	7.70	0	737	0.00%
2019/05/15	2	7.76	3	7.81	7.75	-1	731	-0.14%
2019/05/14	0	0.00	4	7.68	7.70	-4	731	-0.55%
2019/05/13	10	7.67	0	0.00	7.64	10	729	1.37%
2019/05/02	9	8.42	0	0.00	8.70	9	608	1.48%
2019/04/16	0	0.00	6	8.11	8.08	-6	546	-1.10%
2019/03/28	0	0.00	23	8.00	7.96	-23	627	-3.67%
2019/03/21	0	0.00	5	8.00	7.93	-5	886	-0.56%
2019/03/12	0	0.00	2	8.14	8.03	-2	1,599	-0.13%
2019/03/11	6	8.06	0	0.00	8.15	6	1,716	0.35%
2019/01/25	0	0.00	10	7.85	7.82	-10	1,929	-0.52%
2019/01/24	10	7.64	0	0.00	7.62	10	1,913	0.52%
2019/01/18	0	0.00	2	7.65	7.65	-2	1,905	-0.10%
2019/01/17	1	7.62	56	7.70	7.63	-55	1,908	-2.88%
2019/01/16	2	7.76	0.4	7.75	7.75	1.6	1,898	0.09%
2019/01/15	0	0.00	2	7.93	7.85	-2	1,891	-0.11%
2019/01/14	0	0.00	5	7.98	7.92	-5	1,890	-0.26%
2019/01/11	0	0.00	7	7.98	7.95	-7	1,913	-0.37%
2019/01/10	0	0.00	9	8.06	8.02	-9	1,928	-0.47%
2019/01/09	10	8.02	0	0.00	8.03	10	1,921	0.52%
2019/01/08	10	8.03	0	0.00	8.01	10	1,930	0.52%
2018/12/26	0	0.00	2	8.03	7.99	-2	1,965	-0.10%
2018/12/25	2	8.09	5	8.19	8.05	-3	1,959	-0.15%
2018/12/24	5	8.25	0	0.00	8.31	5	1,945	0.26%
2018/12/22	0	0.00	2	8.36	8.33	-2	1,936	-0.10%
2018/12/20	0	0.00	79.4	9.01	8.74	-79.4	1,905	-4.16%
2018/12/18	0	0.00	1	9.31	9.17	-1	1,861	-0.05%
2018/12/17	17	9.54	0	0.00	9.23	17	1,828	0.93%
2018/12/13	62	9.55	0	0.00	9.35	62	1,640	3.78%
2018/12/12	1	9.25	0	0.00	9.20	1	1,445	0.07%
2018/12/05	0	0.00	2	8.79	8.72	-2	1,032	-0.19%
2018/11/28	0	0.00	17	7.67	7.64	-17	759	-2.24%
2018/11/27	0	0.00	9	7.48	7.46	-9	728	-1.24%
2018/11/26	5	7.48	2	7.56	7.43	3	731	0.41%
2018/11/22	15	7.70	0	0.00	7.61	15	717	2.09%
2018/11/21	2	7.77	12	7.80	8.00	-10	680	-1.47%
2018/11/20	7	7.25	0	0.00	7.29	7	580	1.21%
2018/11/19	9	7.27	0	0.00	7.30	9	586	1.53%
2018/11/16	2	7.24	0	0.00	7.29	2	595	0.34%
2018/10/16	0	0.00	5	7.51	7.40	-5	1,173	-0.43%
2018/10/15	5	7.60	0	0.00	7.72	5	1,164	0.43%
2018/10/11	0	0.00	2.4	6.64	6.61	-2.4	1,130	-0.21%
2018/08/27	0	0.00	15	8.72	8.71	-15	2,505	-0.60%
2018/08/23	15	9.08	0	0.00	9.08	15	2,506	0.60%
2018/08/22	0	0.00	2	9.25	8.99	-2	2,514	-0.08%
2018/08/10	0	0.00	100	7.81	7.58	-100	2,628	-3.80%
2018/08/09	30	7.89	0	0.00	7.89	30	2,614	1.15%
2018/08/07	70	8.29	6	8.21	8.14	64	2,597	2.46%
2018/08/06	0	0.00	2	8.25	8.25	-2	2,547	-0.08%
2018/08/02	1	7.83	0	0.00	7.83	1	2,517	0.04%
2018/07/26	3	7.88	0	0.00	7.71	3	2,976	0.10%
2018/07/20	5	7.60	10	7.58	7.52	-5	3,204	-0.16%
2018/07/19	5	7.99	0	0.00	7.78	5	3,185	0.16%
2018/07/16	10	7.32	0	0.00	7.17	10	3,006	0.33%
2018/07/12	0	0.00	10	7.20	7.18	-10	2,997	-0.33%
2018/07/04	0	0.00	3	6.90	6.95	-3	2,984	-0.10%
2018/07/03	3	6.98	0	0.00	6.75	3	2,976	0.10%
2018/06/27	0	0.00	1	7.26	7.15	-1	2,927	-0.03%
2018/06/22	0	0.00	20	7.45	7.50	-20	2,900	-0.69%
2018/06/13	0	0.00	102	8.46	8.15	-102	2,717	-3.75%	大賣/鉅額交易
2018/06/12	1	8.74	0	0.00	8.73	1	2,662	0.04%
2018/06/11	130	8.93	25	8.78	9.03	105	2,546	4.12%	大買/鉅額交易
2018/06/08	2	8.13	20	8.07	8.29	-18	2,143	-0.84%
2018/06/06	17	7.64	3	8.03	8.00	14	1,871	0.75%
2018/06/05	0	0.00	3	7.31	7.44	-3	1,700	-0.18%
2018/06/04	3	7.02	0	0.00	7.05	3	1,604	0.19%
2018/06/01	0	0.00	1	7.14	7.14	-1	1,586	-0.06%
2018/05/30	0	0.00	2	7.10	7.09	-2	1,577	-0.13%
2018/05/29	3	7.12	3	7.12	7.05	0	1,573	0.00%
2018/05/28	0	0.00	2	7.12	7.11	-2	1,564	-0.13%
2018/05/25	0	0.00	2	7.32	7.30	-2	1,559	-0.13%
2018/05/24	1	7.39	0	0.00	7.30	1	1,554	0.06%
2018/05/23	1	7.41	0	0.00	7.39	1	1,561	0.06%
2018/05/21	31	7.91	2	7.70	7.70	29	1,519	1.91%
2018/05/18	0	0.00	1	7.51	7.29	-1	1,432	-0.07%
2018/05/17	1	7.00	0	0.00	7.07	1	1,394	0.07%
2018/05/14	0	0.00	2	7.32	7.33	-2	1,447	-0.14%
2018/05/09	1	7.86	0	0.00	7.70	1	1,343	0.07%
2018/05/07	23	7.89	0	0.00	7.70	23	1,183	1.94%
2018/05/02	2	7.85	5	7.74	7.20	-3	805	-0.37%
2018/04/30	5	7.15	0	0.00	7.63	5	658	0.76%
2018/04/18	0	0.00	4	5.71	5.77	-4	463	-0.86%
2018/03/16	4	5.97	0	0.00	5.98	4	386	1.04%
2018/03/06	1	6.29	0	0.00	6.32	1	358	0.28%
2018/03/02	1	6.38	0	0.00	6.38	1	361	0.28%
2018/02/26	2	6.50	0	0.00	6.48	2	347	0.58%
2018/02/06	4	6.47	0	0.00	6.32	4	309	1.29%
2018/01/22	1	7.11	0	0.00	7.09	1	310	0.32%
2018/01/17	0	0.00	2	7.30	7.29	-2	304	-0.66%
2018/01/15	0	0.00	2	7.25	7.23	-2	305	-0.65%
2018/01/09	1	7.21	0	0.00	7.21	1	302	0.33%
2018/01/04	1	7.21	0	0.00	7.23	1	305	0.33%