正德 (2641)-元大-中壢券商分點個股進出

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
22.30
漲跌
▲0.40
漲幅
+1.83%
成交量
4,604張
產業
上櫃航運類股▲0.58%
300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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/06/14	0	0.00	10	22.15	22.30	-10	9,521	-0.11%
2024/06/13	5	22.01	0	0.00	21.90	5	9,472	0.05%
2024/06/12	117	21.93	65	21.71	21.75	52	9,454	0.55%	大買/
2024/06/11	179	23.54	164	23.88	22.80	15	9,270	0.16%	大買/大賣/
2024/06/07	80	23.91	20	23.94	23.95	60	8,931	0.67%
2024/06/06	40	24.01	73	23.73	23.80	-33	8,787	-0.38%
2024/06/05	33	23.66	106	23.86	23.60	-73	8,628	-0.85%	大賣/
2024/06/04	27	22.90	17	23.04	22.80	10	8,379	0.12%
2024/06/03	73	23.58	10	23.59	23.60	63	8,250	0.76%
2024/05/31	219	24.02	227	24.17	23.55	-8	8,019	-0.10%	大買/大賣/
2024/05/30	224	23.54	85	23.93	23.40	139	7,437	1.87%	大買/鉅額交易
2024/05/29	85	23.62	100	23.63	23.25	-15	7,153	-0.21%
2024/05/28	198.3	23.47	196	23.08	23.40	2.3	6,660	0.03%	大買/大賣/
2024/05/27	128	21.94	37	21.94	22.10	91	5,913	1.54%	大買/
2024/05/24	1	20.60	5	20.80	20.85	-4	5,715	-0.07%
2024/05/23	8	20.73	10	20.60	20.55	-2	5,732	-0.03%
2024/05/22	5	20.99	10	20.91	20.95	-5	5,743	-0.09%
2024/05/21	2	21.00	2	20.90	20.70	0	5,776	0.00%
2024/05/20	17	21.11	3	21.35	21.10	14	5,843	0.24%
2024/05/17	1	21.40	12	21.71	21.45	-11	5,872	-0.19%
2024/05/16	25	21.83	2.2	21.72	21.90	22.8	5,806	0.39%
2024/05/15	30	21.38	4	21.45	21.40	26	5,701	0.46%
2024/05/14	48	22.01	103.1	21.93	21.85	-55.1	5,556	-0.99%	大賣/
2024/05/13	115.2	22.59	86	22.30	22.05	29.2	5,297	0.55%	大買/
2024/05/10	23	21.86	43	21.93	22.05	-20	4,686	-0.43%
2024/05/09	27	21.08	30	21.13	21.10	-3	4,273	-0.07%
2024/05/08	36	21.46	39	21.83	20.65	-3	4,112	-0.07%
2024/05/07	10	20.63	4	20.65	20.75	6	3,578	0.17%
2024/05/06	6	20.25	1	20.30	20.25	5	3,489	0.14%
2024/05/03	22	20.50	2	20.45	20.45	20	3,476	0.58%
2024/05/02	10	20.52	49	20.51	20.45	-39	3,462	-1.13%
2024/04/30	27	20.03	1	20.00	19.95	26	3,371	0.77%
2024/04/29	25	20.59	17	20.59	20.25	8	3,376	0.24%
2024/04/26	11	20.15	15	20.11	20.15	-4	3,322	-0.12%
2024/04/25	1	19.85	0	0.00	19.75	1	3,276	0.03%
2024/04/24	7	19.59	1	19.90	19.90	6	3,306	0.18%
2024/04/22	14	20.03	5	20.41	19.75	9	3,347	0.27%
2024/04/19	4	19.95	27	19.96	19.90	-23	3,289	-0.70%
2024/04/18	3	19.62	1	19.65	19.60	2	3,218	0.06%
2024/04/16	0	0.00	3	19.52	19.45	-3	3,365	-0.09%
2024/04/15	26	20.39	12	20.19	20.15	14	3,481	0.40%
2024/04/12	2	19.88	9	20.06	20.10	-7	3,549	-0.20%
2024/04/11	4.1	19.88	0	0.00	19.80	4.1	3,776	0.11%
2024/04/10	0	0.00	4	19.54	19.65	-4	4,351	-0.09%
2024/04/09	0	0.00	1	19.50	19.50	-1	4,584	-0.02%
2024/04/08	2	19.05	0	0.00	19.20	2	4,740	0.04%
2024/04/03	3	19.03	0	0.00	19.00	3	4,768	0.06%
2024/04/02	22	19.30	0	0.00	19.20	22	4,798	0.46%
2024/04/01	11	19.65	0	0.00	19.60	11	4,863	0.23%
2024/03/29	8.3	19.64	0	0.00	19.65	8.3	4,960	0.17%
2024/03/28	10	19.97	4	20.00	19.80	6	5,149	0.12%
2024/03/27	3	20.07	6	20.08	20.10	-3	5,338	-0.06%
2024/03/26	7	19.97	1	19.95	19.85	6	5,781	0.10%
2024/03/25	3	20.55	2	20.53	20.45	1	5,801	0.02%
2024/03/22	0	20.65	4	20.51	20.65	-4	5,877	-0.07%
2024/03/21	1	20.65	9	20.65	20.70	-8	6,049	-0.13%
2024/03/20	3	20.77	73	20.80	20.75	-70	6,123	-1.14%
2024/03/19	11	21.22	25	20.83	21.05	-14	6,302	-0.22%
2024/03/18	8	19.97	0	0.00	20.15	8	6,298	0.13%
2024/03/15	6	19.92	0.1	19.70	19.70	6	6,486	0.09%
2024/03/14	8	20.29	7	20.45	20.30	1	6,616	0.02%
2024/03/13	1	20.40	5	20.35	20.30	-4	6,903	-0.06%
2024/03/12	12	20.74	1	20.65	20.80	11	7,241	0.15%
2024/03/11	0	0.00	3	20.68	20.75	-3	7,763	-0.04%
2024/03/08	8	20.24	13	20.12	20.10	-5	9,505	-0.05%
2024/03/07	73	20.50	2	20.55	20.35	71	9,975	0.71%
2024/03/06	0.3	20.85	2	20.90	20.90	-1.7	10,502	-0.02%
2024/03/05	4	21.30	3	21.25	21.20	1	10,546	0.01%
2024/03/04	0	20.88	22	21.15	21.15	-22	10,542	-0.21%
2024/03/01	1	20.65	1	20.70	20.80	0	10,817	0.00%
2024/02/27	2	20.58	4	20.35	20.30	-2	10,804	-0.02%
2024/02/26	0	0.00	7	20.71	20.70	-7	10,769	-0.06%
2024/02/23	6	20.43	1	20.40	20.40	5	10,741	0.05%
2024/02/22	0	20.50	4.1	20.53	20.60	-4	10,716	-0.04%
2024/02/21	5	20.70	1	20.65	20.65	4	10,666	0.04%
2024/02/20	4	20.16	3	20.18	20.20	1	10,585	0.01%
2024/02/19	1	19.55	1	19.85	19.75	0	10,538	0.00%
2024/02/16	0	0.00	2	19.38	19.45	-2	10,523	-0.02%
2024/02/15	1	19.30	0	0.00	19.30	1	10,507	0.01%
2024/02/05	2	18.88	1	18.90	18.90	1	10,490	0.01%
2024/02/02	4	19.24	2	19.10	19.10	2	10,479	0.02%
2024/01/31	2	19.40	1	19.35	19.25	1	10,442	0.01%
2024/01/30	6	19.84	1	19.65	19.60	5	10,407	0.05%
2024/01/29	1	19.90	0	0.00	20.05	1	10,376	0.01%
2024/01/26	2	19.98	0	0.00	19.90	2	10,367	0.02%
2024/01/25	8	20.14	0	0.00	20.05	8	10,347	0.08%
2024/01/24	1	20.60	1	20.50	20.35	0	10,324	0.00%
2024/01/23	7	20.51	1	20.45	20.45	6	10,295	0.06%
2024/01/22	0	0.00	1	20.55	20.65	-1	10,280	-0.01%
2024/01/19	7	20.35	7	20.35	20.55	0	10,243	0.00%
2024/01/18	1.1	20.01	0	20.35	20.30	1	10,210	0.01%
2024/01/17	3	19.98	11	20.05	20.05	-8	10,185	-0.08%
2024/01/16	7	20.36	11	20.28	20.30	-4	10,140	-0.04%
2024/01/15	0	0.00	8	20.81	20.70	-8	10,114	-0.08%
2024/01/11	4	20.33	5	20.25	20.35	-1	10,132	-0.01%
2024/01/10	17.1	20.23	2	20.05	20.20	15.1	10,106	0.15%
2024/01/09	29.1	21.09	10.1	20.85	20.90	19.1	9,992	0.19%
2024/01/08	1.2	21.92	5	22.18	21.90	-3.8	9,864	-0.04%
2024/01/05	47	21.97	12	22.27	22.35	35	9,784	0.36%
2024/01/04	24	22.36	31	22.39	22.10	-7	9,533	-0.07%
2024/01/03	13	21.96	13	21.82	21.85	0	8,980	0.00%
2024/01/02	3	21.57	15	21.81	21.35	-12	8,884	-0.14%
2023/12/29	2.1	21.05	0	0.00	21.10	2.1	8,712	0.02%
2023/12/28	4.1	21.08	0	0.00	20.90	4.1	8,674	0.05%
2023/12/27	13	21.39	3	21.48	21.35	10	8,633	0.12%
2023/12/26	14	21.36	64	21.14	21.40	-50	8,569	-0.58%
2023/12/25	35	21.00	52	20.91	20.75	-17	8,512	-0.20%
2023/12/22	32	21.75	13	21.81	21.70	19	8,419	0.23%
2023/12/21	103.1	21.79	71	21.86	22.05	32.1	8,244	0.39%	大買/
2023/12/20	2	21.00	6	21.10	21.10	-4	7,851	-0.05%
2023/12/19	5.1	20.96	5	20.85	20.90	0.1	7,959	0.00%
2023/12/18	29	21.33	18	21.11	21.15	11	8,042	0.14%
2023/12/15	3	20.80	15	20.80	20.70	-12	8,243	-0.15%
2023/12/14	25	21.08	12	21.05	20.75	13	8,290	0.16%
2023/12/13	2	21.73	8	21.87	21.60	-6	8,142	-0.07%
2023/12/12	16.8	21.67	14	21.74	21.50	2.8	8,381	0.03%
2023/12/11	4	21.74	3	21.90	21.90	1	8,306	0.01%
2023/12/08	42	22.01	25	22.02	21.75	17	8,115	0.21%
2023/12/07	14	22.19	16.9	22.15	22.15	-2.9	7,802	-0.04%
2023/12/06	74	22.92	76	22.78	22.90	-2	7,432	-0.03%
2023/12/05	131	23.46	112	23.40	23.00	19	6,875	0.28%	大買/大賣/
2023/12/04	15	21.86	44	21.99	22.10	-29	5,151	-0.56%
2023/12/01	71	19.63	63.5	19.80	20.10	7.5	4,608	0.16%
2023/11/30	3	18.33	3	18.52	18.30	0	4,029	0.00%
2023/11/29	5	18.37	4	18.18	18.15	1	3,949	0.03%
2023/11/28	44	18.87	8	18.71	18.45	36	3,888	0.93%
2023/11/27	12	18.00	10	18.08	17.75	2	3,564	0.06%
2023/11/24	3	17.55	0	0.00	17.40	3	3,480	0.09%
2023/11/23	0	0.00	1	17.30	17.30	-1	3,459	-0.03%
2023/11/21	0	0.00	2	17.40	17.30	-2	3,459	-0.06%
2023/11/17	5	17.60	5	17.45	17.55	0	3,483	0.00%
2023/11/16	2	17.15	1	17.00	17.30	1	3,469	0.03%
2023/11/15	1	16.85	0	0.00	16.90	1	3,480	0.03%
2023/11/14	0	0.00	3	16.90	16.65	-3	3,616	-0.08%
2023/11/13	0	0.00	1	16.75	16.60	-1	3,613	-0.03%
2023/11/10	0	0.00	2	16.50	16.60	-2	3,597	-0.06%
2023/11/07	2	16.10	5.2	16.10	16.05	-3.2	3,554	-0.09%
2023/11/06	0	0.00	2	16.15	16.25	-2	3,561	-0.06%
2023/11/03	2	16.20	4	16.23	16.30	-2	3,552	-0.06%
2023/11/01	0	0.00	3	15.80	15.80	-3	3,537	-0.08%
2023/10/31	4	15.98	0	0.00	15.90	4	3,523	0.11%
2023/10/30	1	16.10	1	16.20	16.20	0	3,516	0.00%
2023/10/26	0	16.50	0	0.00	16.35	0	3,502	0.00%
2023/10/24	0	0.00	20	16.24	16.50	-20	3,518	-0.57%
2023/10/23	0	0.00	6	16.30	16.30	-6	3,507	-0.17%
2023/10/19	2.8	17.02	1	17.10	17.15	1.8	3,475	0.05%
2023/10/17	0	0.00	3	16.45	16.30	-3	3,358	-0.09%
2023/10/16	1	16.80	1	16.75	16.70	0	3,337	0.00%
2023/10/13	2	17.18	0	0.00	17.10	2	3,311	0.06%
2023/10/11	2	17.50	1	17.35	17.35	1	3,285	0.03%
2023/10/06	19	17.84	19	17.80	17.75	0	3,249	0.00%
2023/10/05	1	17.15	2	17.28	17.05	-1	3,127	-0.03%
2023/10/04	0.3	17.05	1	17.05	17.00	-0.7	3,117	-0.02%
2023/10/03	2.4	17.27	0	0.00	17.05	2.4	3,113	0.08%
2023/10/02	2	17.25	0	0.00	17.20	2	3,099	0.06%
2023/09/28	5	17.72	6	17.66	17.60	-1	3,061	-0.03%
2023/09/27	8	17.71	19	17.71	17.70	-11	3,021	-0.36%
2023/09/26	5	17.25	6.1	17.45	17.25	-1.1	2,978	-0.04%
2023/09/25	11.6	17.49	0	0.00	17.50	11.6	2,995	0.39%
2023/09/22	2	17.63	6.4	17.57	17.80	-4.4	2,953	-0.15%
2023/09/21	10	18.32	18	18.15	18.20	-8	2,788	-0.29%
2023/09/20	37	18.22	44	18.41	18.25	-7	2,606	-0.27%
2023/09/19	17	17.80	31.1	17.63	17.40	-14.1	2,207	-0.64%
2023/09/18	11	17.17	1.1	17.10	17.15	10	2,067	0.48%
2023/09/15	73	17.29	75	17.36	17.25	-2	1,984	-0.10%
2023/09/14	2	16.38	3	16.37	16.25	-1	1,588	-0.06%
2023/09/13	0	0.00	1	15.35	15.45	-1	1,465	-0.07%
2023/09/12	0	15.30	25	15.26	15.25	-25	1,480	-1.69%
2023/09/11	0	0.00	1	15.30	15.25	-1	1,486	-0.07%
2023/09/08	1	15.55	1	15.40	15.40	0	1,492	0.00%
2023/09/07	1	15.45	8	15.42	15.35	-7	1,479	-0.47%
2023/09/04	0	0.00	2	15.83	15.85	-2	1,444	-0.14%
2023/09/01	0	0.00	0.6	15.70	15.65	-0.6	1,441	-0.04%
2023/08/30	1	15.30	4	15.48	15.40	-3	1,423	-0.21%
2023/08/29	0	15.25	1	15.35	15.40	-1	1,416	-0.07%
2023/08/28	2	15.13	8	15.14	15.10	-6	1,410	-0.42%
2023/08/25	0.6	15.45	2	15.35	15.30	-1.4	1,401	-0.10%
2023/08/24	3	15.33	0	0.00	15.35	3	1,392	0.22%
2023/08/23	33	15.88	0	0.00	15.70	33	1,366	2.42%
2023/08/22	1	16.29	1	16.00	15.90	0	1,351	0.00%
2023/08/21	7	16.24	0	0.00	16.30	7	1,332	0.53%
2023/08/18	15	16.56	21	16.81	16.85	-6	1,276	-0.47%
2023/08/15	1	15.40	2	15.25	15.40	-1	1,132	-0.09%
2023/08/04	0	0.00	1	16.50	16.50	-1	1,151	-0.09%
2023/08/02	1	16.40	0	0.00	16.40	1	1,163	0.09%
2023/08/01	0	0.00	3	16.67	16.65	-3	1,163	-0.26%
2023/07/31	1	16.45	1	16.65	16.45	0	1,168	0.00%
2023/07/28	1	16.80	8	16.93	16.75	-7	1,160	-0.60%
2023/07/27	1	16.55	1	16.45	16.60	0	1,138	0.00%
2023/07/26	0	0.00	4	16.05	16.05	-4	1,137	-0.35%
2023/07/25	0	0.00	1	15.95	16.00	-1	1,161	-0.09%
2023/07/24	2	16.03	0	0.00	15.85	2	1,160	0.17%
2023/07/19	11	16.44	1	16.45	16.30	10	1,187	0.84%
2023/07/18	0	0.00	2	16.40	16.35	-2	1,213	-0.16%
2023/07/14	6	16.45	0	0.00	16.35	6	1,244	0.48%
2023/07/13	14	16.41	0	0.00	16.20	14	1,259	1.11%
2023/07/12	6.1	16.74	0	0.00	16.80	6.1	1,253	0.48%
2023/07/10	6	17.43	1	17.45	17.40	5	1,261	0.40%
2023/07/07	0	0.00	1.1	17.70	17.65	-1.1	1,272	-0.09%
2023/07/06	0	0.00	4	17.70	17.80	-4	1,284	-0.31%
2023/07/05	1	18.05	0	0.00	17.90	1	1,318	0.08%
2023/07/04	18	18.33	13	18.29	18.20	5	1,366	0.37%
2023/07/03	0.1	18.05	10	18.20	18.10	-9.9	1,364	-0.73%
2023/06/30	5	17.60	6	17.69	17.65	-1	1,322	-0.08%
2023/06/29	1.1	17.40	3	17.40	17.40	-2	1,328	-0.15%
2023/06/28	2	17.55	0	0.00	17.55	2	1,356	0.15%
2023/06/27	2	17.75	1	17.70	17.60	1	1,382	0.07%
2023/06/26	2	17.80	0	0.00	17.70	2	1,416	0.14%
2023/06/19	1	17.95	0	0.00	17.80	1	1,564	0.06%
2023/06/16	1	18.10	0	0.00	18.00	1	1,602	0.06%
2023/06/15	2	17.90	0	0.00	17.95	2	1,623	0.12%
2023/06/14	0	0.00	0.1	17.95	17.95	-0.1	1,693	-0.01%
2023/06/13	3	17.70	7.1	17.75	17.70	-4.1	1,788	-0.23%
2023/06/12	2	17.83	10.4	17.92	17.80	-8.4	1,911	-0.44%
2023/06/09	1	18.05	0	0.00	18.10	1	2,007	0.05%
2023/06/08	4	18.28	14	18.06	18.10	-10	2,137	-0.47%
2023/06/07	1	17.90	10	17.85	17.85	-9	2,490	-0.36%
2023/06/06	1	17.85	0	0.00	17.80	1	2,729	0.04%
2023/06/05	13	17.83	0	0.00	17.80	13	2,829	0.46%
2023/06/02	0	0.00	17	17.62	17.65	-17	2,952	-0.58%
2023/06/01	1	17.55	0	0.00	17.60	1	3,253	0.03%
2023/05/31	0	0.00	1	17.70	17.70	-1	3,567	-0.03%
2023/05/30	0	0.00	2	17.70	17.65	-2	3,974	-0.05%
2023/05/29	1	17.80	0	0.00	17.80	1	4,304	0.02%
2023/05/26	0	0.00	10	17.77	17.75	-10	4,777	-0.21%
2023/05/25	7	17.99	0	0.00	17.95	7	4,944	0.14%
2023/05/23	1.3	18.41	6	18.41	18.40	-4.7	5,015	-0.09%
2023/05/19	0	0.00	4	18.20	18.15	-4	5,007	-0.08%
2023/05/18	0	0.00	10	18.15	18.10	-10	5,011	-0.20%
2023/05/15	2	18.15	1	18.05	18.10	1	5,055	0.02%
2023/05/12	2	18.20	2	18.15	18.15	0	5,067	0.00%
2023/05/11	12	18.33	1	18.20	18.20	11	5,064	0.22%
2023/05/10	7	18.69	0	0.00	18.70	7	5,063	0.14%
2023/05/05	2	18.85	0	0.00	18.85	2	5,083	0.04%
2023/05/04	11	18.70	10	18.75	18.70	1	5,101	0.02%
2023/05/02	0	0.00	10	18.75	18.95	-10	5,119	-0.20%
2023/04/28	9	18.79	0	0.00	18.90	9	5,114	0.18%
2023/04/26	1	17.95	0	0.00	18.30	1	5,099	0.02%
2023/04/21	3	19.23	0	0.00	18.85	3	5,099	0.06%
2023/04/20	2	19.40	1	19.65	19.40	1	5,081	0.02%
2023/04/18	2	19.85	0	0.00	19.80	2	5,073	0.04%
2023/04/17	2	20.10	0	0.00	20.15	2	5,062	0.04%
2023/04/14	2	19.80	4	19.99	20.00	-2	5,076	-0.04%
2023/04/13	2	19.90	0	0.00	19.85	2	5,060	0.04%
2023/04/12	0	0.00	5	19.95	19.95	-5	5,070	-0.10%
2023/04/10	3	20.38	2	20.33	20.15	1	5,098	0.02%
2023/04/07	3	20.25	0	20.25	20.40	3	5,159	0.06%
2023/04/06	9	19.89	3	19.99	20.10	6	5,278	0.11%
2023/03/31	10	19.55	10	19.50	19.50	0	5,464	0.00%
2023/03/30	7.1	19.50	1	19.50	19.50	6.1	6,136	0.10%
2023/03/28	5	21.00	2	20.95	20.90	3	6,335	0.05%
2023/03/27	0	0.00	1	21.30	21.15	-1	6,375	-0.02%
2023/03/24	0	0.00	6.1	20.90	20.95	-6.1	6,459	-0.09%
2023/03/23	6	21.10	1	20.95	20.90	5	6,468	0.08%
2023/03/22	3	21.63	8	21.65	21.55	-5	6,403	-0.08%
2023/03/20	1	21.70	3	21.63	21.55	-2	6,354	-0.03%
2023/03/17	4	21.66	2	21.63	21.60	2	6,332	0.03%
2023/03/16	7	21.61	9	21.38	21.35	-2	6,262	-0.03%
2023/03/15	54	21.90	53	22.05	21.50	1	6,172	0.02%
2023/03/14	6	21.56	8	21.41	21.75	-2	6,067	-0.03%
2023/03/13	8	21.48	29	21.66	21.70	-21	5,981	-0.35%
2023/03/10	46	22.30	29	22.19	22.10	17	5,862	0.29%
2023/03/09	51	22.02	32	22.12	22.05	19	5,560	0.34%
2023/03/08	8	21.76	26	21.51	21.70	-18	5,363	-0.34%
2023/03/07	21	21.59	25	21.68	21.75	-4	5,284	-0.08%
2023/03/06	26	21.65	33	21.62	21.65	-7	5,180	-0.14%
2023/03/03	94	20.93	70	20.98	21.05	24	4,936	0.49%
2023/03/02	57	20.62	38.2	20.61	20.80	18.8	4,655	0.40%
2023/03/01	63	19.90	72	19.83	20.20	-9	4,290	-0.21%
2023/02/24	273	19.81	268	19.89	19.75	5	3,972	0.13%	大買/大賣/
2023/02/23	21	18.81	31	18.70	18.80	-10	3,507	-0.29%
2023/02/22	3	18.20	2	18.25	18.05	1	3,349	0.03%
2023/02/21	2	18.00	15.1	18.05	18.05	-13.1	3,325	-0.39%
2023/02/15	0	0.00	30	17.35	17.40	-30	3,531	-0.85%
2023/02/14	6	17.48	5	17.49	17.45	1	3,580	0.03%
2023/02/13	15.1	17.57	0	0.00	17.30	15.1	3,627	0.41%
2023/02/10	8	17.90	0	0.00	17.85	8	3,797	0.21%
2023/02/09	0	18.35	1	18.15	18.10	-1	3,862	-0.03%
2023/02/08	1	18.10	0	0.00	18.15	1	3,888	0.03%
2023/02/03	1	18.50	2	18.45	18.30	-1	3,914	-0.03%
2023/02/02	2	18.30	10	18.35	18.40	-8	3,892	-0.21%
2023/02/01	2	18.23	6	18.20	18.20	-4	3,878	-0.10%
2023/01/31	5	18.10	3	18.10	18.20	2	3,871	0.05%
2023/01/16	3	17.65	1	17.60	17.60	2	3,896	0.05%
2023/01/13	7	17.78	1	17.85	17.75	6	3,905	0.15%
2023/01/12	5	17.89	16	17.90	17.85	-11	3,916	-0.28%
2023/01/11	4	18.11	0	0.00	18.05	4	3,913	0.10%
2023/01/10	2	18.00	0	0.00	18.00	2	3,909	0.05%
2023/01/09	2	18.00	0	0.00	18.00	2	3,932	0.05%
2023/01/06	0	0.00	2	18.08	18.05	-2	3,944	-0.05%
2023/01/05	0	0.00	0.1	18.18	18.10	-0.1	3,991	0.00%
2023/01/04	10	18.12	5.4	18.15	18.10	4.6	3,991	0.12%
2023/01/03	1	18.65	1	18.40	18.55	0	3,981	0.00%
2022/12/29	5	18.70	9	18.64	18.55	-4	4,018	-0.10%
2022/12/28	11	18.78	52	18.61	18.60	-41	4,040	-1.01%
2022/12/27	30	19.06	38	19.32	19.00	-8	4,072	-0.20%
2022/12/26	37	19.40	2	19.48	19.25	35	4,017	0.87%
2022/12/23	119	20.01	64	20.05	20.10	55	3,879	1.42%	大買/
2022/12/22	35	20.01	36	20.32	20.00	-1	3,675	-0.03%
2022/12/21	19	18.67	4.1	18.59	18.85	14.9	3,074	0.49%
2022/12/20	22	18.22	30	18.42	18.05	-8	2,964	-0.27%
2022/12/19	1	17.70	3.1	17.79	17.95	-2.1	2,892	-0.07%
2022/12/16	22	18.21	1	18.35	18.20	21	2,863	0.73%
2022/12/14	1	17.60	12.9	17.51	17.50	-11.9	2,853	-0.42%
2022/12/13	21	17.97	1	17.95	17.85	20	2,843	0.70%
2022/12/09	2	17.90	7	18.07	18.15	-5	2,888	-0.17%
2022/12/08	2	17.65	2	17.65	17.70	0	2,995	0.00%
2022/12/07	2	17.93	2	17.80	17.65	0	3,037	0.00%
2022/12/06	1	18.39	1	18.05	17.85	0	3,034	0.00%
2022/12/05	2	18.43	0	0.00	18.35	2	3,060	0.07%
2022/12/02	1	18.55	1	18.35	18.30	0	3,059	0.00%
2022/12/01	2	18.70	0	0.00	18.45	2	3,063	0.07%
2022/11/30	2	18.45	0	0.00	18.25	2	3,197	0.06%
2022/11/29	1	18.10	7	18.35	18.30	-6	3,174	-0.19%
2022/11/25	3	18.32	3	18.15	18.10	0	3,175	0.00%
2022/11/24	1	18.05	2	18.30	18.05	-1	3,130	-0.03%
2022/11/22	0	0.00	10	17.70	17.65	-10	3,085	-0.32%
2022/11/17	0	0.00	2	18.05	17.95	-2	3,078	-0.06%
2022/11/16	9	18.10	7	17.97	17.90	2	3,076	0.07%
2022/11/15	1	17.90	0	0.00	17.85	1	3,021	0.03%
2022/11/14	2	17.75	7	17.75	17.80	-5	3,031	-0.16%
2022/11/10	0	17.50	1	17.45	17.40	-1	3,050	-0.03%
2022/11/09	0	0.00	7	17.58	17.60	-7	3,042	-0.23%
2022/11/08	10	17.70	10	17.72	17.50	0	3,046	0.00%
2022/11/07	1	16.20	6.1	16.50	16.50	-5.1	2,935	-0.17%
2022/11/04	11	14.95	13	15.00	15.00	-2	2,991	-0.07%
2022/11/03	3	14.58	0	0.00	14.60	3	3,023	0.10%
2022/11/02	0	0.00	1	14.80	14.80	-1	3,047	-0.03%
2022/11/01	1	14.40	1	14.50	14.50	0	3,050	0.00%
2022/10/31	1	14.45	0	0.00	14.45	1	3,061	0.03%
2022/10/26	2	14.80	1	14.70	14.75	1	3,088	0.03%
2022/10/24	0	15.25	0	15.25	15.05	0	3,133	0.00%
2022/10/21	0.6	15.00	2	14.98	14.60	-1.4	3,129	-0.05%
2022/10/20	0	14.95	0	0.00	15.00	0	3,141	0.00%
2022/10/17	0	14.70	10	14.45	15.15	-10	3,188	-0.31%
2022/10/14	0	0.00	0	15.50	15.50	0	3,336	0.00%
2022/10/13	1.7	14.64	5	14.94	14.55	-3.3	3,363	-0.10%
2022/10/12	1	16.10	1	16.70	16.10	0	3,388	0.00%
2022/10/11	6.1	16.90	2	16.65	16.50	4.1	3,391	0.12%
2022/10/07	6	17.38	12.5	17.49	17.60	-6.5	3,382	-0.19%
2022/10/06	9	16.91	11.2	17.19	17.25	-2.2	3,372	-0.06%
2022/10/05	8	17.31	1	17.40	16.90	7	3,360	0.21%
2022/10/04	5	17.13	5	17.10	17.05	0	3,341	0.00%
2022/10/03	1	15.70	1	15.80	16.05	0	3,326	0.00%
2022/09/29	5	15.92	5	15.82	15.60	0	3,303	0.00%
2022/09/28	7.1	16.46	14	16.72	15.90	-6.9	3,291	-0.21%
2022/09/27	1	17.30	0	0.00	17.60	1	3,261	0.03%
2022/09/26	2	18.37	2.2	18.03	17.55	-0.2	3,292	-0.01%
2022/09/23	1	18.40	3	18.50	18.40	-2	3,303	-0.06%
2022/09/22	6	18.68	4	18.45	18.40	2	3,301	0.06%
2022/09/21	0	0.00	2	18.80	18.50	-2	3,271	-0.06%
2022/09/20	0.6	18.35	0	0.00	18.05	0.6	3,239	0.02%
2022/09/19	0	18.37	17	18.34	18.05	-17	3,312	-0.51%
2022/09/16	2	18.60	0	0.00	18.95	2	3,334	0.06%
2022/09/15	14	18.80	2.1	18.85	18.65	11.9	3,356	0.36%
2022/09/14	1	18.20	0	0.00	18.35	1	3,301	0.03%
2022/09/13	0.6	18.35	11	18.30	18.20	-10.4	3,287	-0.32%
2022/09/12	12	18.48	3	18.50	18.30	9	3,354	0.27%
2022/09/08	0	0.00	1	18.05	18.15	-1	3,353	-0.03%
2022/09/06	7	18.35	9.8	18.38	18.25	-2.8	3,390	-0.08%
2022/09/02	0.6	19.05	0	0.00	18.80	0.6	3,239	0.02%
2022/09/01	0.1	19.63	0	0.00	19.30	0.1	3,260	0.00%
2022/08/31	0	0.00	1	19.55	19.80	-1	3,341	-0.03%
2022/08/29	0.1	20.00	1	19.75	19.75	-0.9	3,462	-0.03%
2022/08/26	2	20.40	0	0.00	20.45	2	3,665	0.05%
2022/08/25	7	20.35	0	0.00	20.20	7	3,735	0.19%
2022/08/24	1.1	20.22	1	20.35	20.20	0.1	3,797	0.00%
2022/08/23	4.7	20.42	0	0.00	20.40	4.7	3,882	0.12%
2022/08/22	4.1	20.70	0	0.00	20.75	4.1	3,942	0.10%
2022/08/19	1	21.60	1	21.30	21.30	0	4,037	0.00%
2022/08/18	3	21.67	5	21.75	21.60	-2	4,197	-0.05%
2022/08/17	0	0.00	1	21.25	21.30	-1	4,486	-0.02%
2022/08/16	1	21.30	1	21.05	21.00	0	5,185	0.00%
2022/08/15	0	20.80	12	20.97	21.40	-12	5,704	-0.21%
2022/08/12	4	20.80	20	21.06	21.00	-16	5,737	-0.28%
2022/08/11	31	21.62	6	21.15	21.10	25	5,705	0.44%
2022/08/10	16	22.20	11.1	22.29	22.25	5	5,615	0.09%
2022/08/09	0	0.00	10	21.60	21.70	-10	5,630	-0.18%
2022/08/08	2	21.50	1	21.35	21.45	1	5,819	0.02%
2022/08/05	10	21.00	1	21.05	21.15	9	5,949	0.15%
2022/08/04	0	0.00	6	20.29	20.65	-6	6,032	-0.10%
2022/08/02	0	20.85	0	0.00	20.95	0	6,499	0.00%
2022/08/01	1	21.00	7	20.83	21.45	-6	6,823	-0.09%
2022/07/29	0	0.00	0	21.25	21.20	0	6,887	0.00%
2022/07/28	2	20.90	1	20.90	21.00	1	6,925	0.01%
2022/07/27	0	0.00	2	20.95	21.00	-2	7,057	-0.03%
2022/07/26	12	20.60	10.5	20.70	20.55	1.6	7,094	0.02%
2022/07/25	6	20.89	0	0.00	20.85	6	7,224	0.08%
2022/07/22	12.2	21.37	3	21.48	21.30	9.2	7,252	0.13%
2022/07/21	6.2	21.61	10.1	21.39	21.45	-3.8	7,275	-0.05%
2022/07/20	2	20.85	1	20.95	20.55	1	7,172	0.01%
2022/07/19	9	20.78	7	21.06	20.75	2	7,213	0.03%
2022/07/18	0	0.00	3	20.32	20.30	-3	7,394	-0.04%
2022/07/15	0	0.00	1	20.50	19.85	-1	7,874	-0.01%
2022/07/14	3	20.20	0	0.00	20.30	3	8,433	0.04%
2022/07/13	1	20.25	2	20.15	19.90	-1	8,516	-0.01%
2022/07/12	1	19.40	13	19.75	19.50	-12	8,568	-0.14%
2022/07/11	11	20.69	14	20.65	20.75	-3	8,775	-0.03%
2022/07/08	1	20.25	1	20.35	20.25	0	8,746	0.00%
2022/07/07	0	19.07	1	19.60	19.60	-1	8,715	-0.01%
2022/07/06	4	19.61	3	19.68	19.25	1	8,701	0.01%
2022/07/05	1	19.15	2	19.63	19.80	-1	8,673	-0.01%
2022/07/04	6	19.04	11	18.95	18.95	-5	8,633	-0.06%
2022/07/01	2.5	19.66	22	19.89	18.35	-19.5	8,597	-0.23%
2022/06/30	2	20.53	4	20.49	20.35	-2	8,528	-0.02%
2022/06/29	5	21.30	0	0.00	21.15	5	8,509	0.06%
2022/06/28	5	22.16	4	21.75	22.05	1	8,488	0.01%
2022/06/27	17	22.37	5.1	22.12	22.65	11.9	8,445	0.14%
2022/06/24	4	21.35	0	21.50	21.10	4	8,368	0.05%
2022/06/23	15	20.70	31	20.71	20.45	-16	8,331	-0.19%
2022/06/22	0.1	21.91	45	21.30	21.15	-44.9	8,286	-0.54%
2022/06/21	6.1	22.45	3	22.40	22.60	3.1	8,228	0.04%
2022/06/20	42.1	22.11	10.4	23.06	21.85	31.6	8,209	0.39%
2022/06/17	12	24.76	17	24.55	24.50	-5	8,150	-0.06%
2022/06/16	7.3	25.18	1	24.92	24.70	6.3	8,116	0.08%
2022/06/15	1.1	25.86	1	26.25	25.80	0.1	8,090	0.00%
2022/06/14	11	26.06	0	26.25	26.20	11	8,101	0.14%
2022/06/13	10.1	26.45	3	26.40	26.20	7.1	8,125	0.09%
2022/06/10	0.1	26.88	0	0.00	27.10	0.1	8,179	0.00%
2022/06/09	2.1	27.33	0.1	27.75	27.25	1.9	8,272	0.02%
2022/06/08	7.1	28.41	5	28.26	28.20	2.1	8,387	0.02%
2022/06/07	3	28.00	3	27.95	27.95	0	8,951	0.00%
2022/06/06	78	28.87	75.1	28.44	27.85	3	9,080	0.03%
2022/06/02	1	28.15	6	28.18	28.10	-5	8,915	-0.06%
2022/06/01	4	28.06	4	27.80	27.80	0	8,917	0.00%
2022/05/31	15	27.73	33	27.69	27.60	-18	8,966	-0.20%
2022/05/30	21	28.01	15	27.86	27.85	6	8,944	0.07%
2022/05/27	92	27.92	26	27.87	27.95	66	8,946	0.74%
2022/05/26	17.1	27.97	29	27.74	27.55	-11.9	8,873	-0.13%
2022/05/25	67	28.55	48	28.46	28.10	19	8,844	0.21%
2022/05/24	61.1	29.29	72	29.05	27.95	-10.9	8,682	-0.13%
2022/05/23	43	28.66	57.2	28.70	29.20	-14.2	8,198	-0.17%
2022/05/20	5.1	26.71	0	27.38	26.55	5	7,780	0.06%
2022/05/19	7.2	26.50	7	26.49	26.50	0.2	8,350	0.00%
2022/05/18	7	27.16	8	27.40	27.10	-1	8,610	-0.01%
2022/05/17	10.1	27.48	29	27.20	27.00	-18.9	8,591	-0.22%
2022/05/16	23.1	27.13	22	27.31	27.85	1.1	8,537	0.01%
2022/05/13	37	28.17	40.1	27.17	27.90	-3.1	8,370	-0.04%
2022/05/12	21.1	27.34	23	27.64	26.40	-1.9	8,236	-0.02%
2022/05/11	10.1	27.71	5	27.41	27.60	5.1	8,146	0.06%
2022/05/10	84	28.50	81.1	28.30	28.30	3	8,051	0.04%
2022/05/09	23	28.34	28	27.88	27.50	-5	7,716	-0.07%
2022/05/06	4	26.90	12.1	27.05	27.25	-8.1	7,472	-0.11%
2022/05/05	3	26.88	3	26.70	26.85	0	7,419	0.00%
2022/05/04	16	27.07	21.1	27.02	26.65	-5.1	7,360	-0.07%
2022/05/03	11	26.20	5	26.35	26.25	6	7,223	0.08%
2022/04/29	10	26.66	10	26.92	26.60	0	7,176	0.00%
2022/04/28	5	25.85	5	25.40	25.40	0	7,045	0.00%
2022/04/27	2	25.55	2.1	24.97	25.70	-0.1	7,001	0.00%
2022/04/26	1.1	25.51	10	26.40	25.25	-8.9	6,929	-0.13%
2022/04/25	12.1	27.03	1	26.50	26.15	11.1	6,858	0.16%
2022/04/22	8.1	27.42	30	27.68	27.90	-21.9	6,767	-0.32%
2022/04/21	53	28.00	39	28.26	27.50	14	6,514	0.21%
2022/04/20	52	27.84	56	27.93	27.25	-4	6,020	-0.07%
2022/04/19	1	26.75	3	26.57	26.00	-2	5,455	-0.04%
2022/04/18	8	26.28	3	25.82	26.00	5	5,365	0.09%
2022/04/15	5	26.87	19	26.88	26.65	-14	5,301	-0.26%
2022/04/14	4	25.50	4	25.35	25.35	0	5,080	0.00%
2022/04/13	2	25.28	0	0.00	25.20	2	5,070	0.04%
2022/04/12	1	24.80	0	0.00	24.65	1	5,074	0.02%
2022/04/11	2	25.33	1	25.20	25.00	1	5,079	0.02%
2022/04/06	0	25.45	0	0.00	25.10	0	5,092	0.00%
2022/03/31	1	25.00	10	25.04	25.00	-9	5,132	-0.18%
2022/03/30	1	25.30	1	25.30	25.30	0	5,144	0.00%
2022/03/29	16	25.67	1	25.35	25.30	15	5,158	0.29%
2022/03/28	3	25.40	1	25.00	25.45	2	5,186	0.04%
2022/03/25	4	25.19	10	25.20	25.10	-6	5,252	-0.11%
2022/03/24	2	25.65	0	0.00	25.60	2	5,269	0.04%
2022/03/23	0	0.00	2	26.05	25.75	-2	5,429	-0.04%
2022/03/22	6	25.88	0	0.00	25.70	6	5,475	0.11%
2022/03/21	1	26.00	10	26.10	26.00	-9	5,524	-0.16%
2022/03/18	10	25.85	10	25.70	25.85	0	5,585	0.00%
2022/03/17	41	26.08	46	26.14	26.25	-5	5,616	-0.09%
2022/03/16	38	26.67	30	26.24	25.75	8	5,666	0.14%
2022/03/15	29	26.75	28	26.56	26.40	1	5,739	0.02%
2022/03/14	80	28.01	120	27.82	27.40	-40	6,009	-0.67%	大賣/
2022/03/11	30	27.70	10	27.85	27.75	20	6,107	0.33%
2022/03/10	84	28.28	82	27.97	27.45	2	6,342	0.03%
2022/03/09	528	26.84	548	26.76	26.85	-20	6,248	-0.32%	大買/大賣/
2022/03/08	28	25.99	35	25.63	24.45	-7	6,561	-0.11%
2022/03/07	20	27.05	13	26.53	26.15	7	6,698	0.10%
2022/03/04	109	26.87	108	26.98	26.80	1	6,676	0.01%	大買/大賣/
2022/03/03	97	26.97	90	26.96	26.90	7	6,587	0.11%
2022/03/02	91	26.82	68	26.76	26.65	23	6,562	0.35%
2022/03/01	40	26.70	40	26.74	26.75	0	6,521	0.00%
2022/02/25	21	26.81	18	27.27	26.45	3	6,516	0.05%
2022/02/24	30	26.87	21	26.86	25.95	9	6,378	0.14%
2022/02/23	35	26.76	23	27.02	26.80	12	6,187	0.19%
2022/02/22	22	26.68	22	25.85	25.55	0	5,976	0.00%
2022/02/21	130	28.35	906	28.49	27.10	-776	5,867	-13.22%	大買/大賣/鉅額交易
2022/02/18	831	27.34	47	26.82	27.40	784	5,266	14.89%	大買/鉅額交易
2022/02/17	0	0.00	1	25.00	24.95	-1	5,037	-0.02%
2022/02/16	2	25.00	4	24.80	24.95	-2	5,052	-0.04%
2022/02/15	0	0.00	3	25.03	24.60	-3	5,092	-0.06%
2022/02/14	4	24.65	0	0.00	24.15	4	5,127	0.08%
2022/02/11	2	24.70	1	24.85	24.65	1	5,155	0.02%
2022/02/10	10	24.93	5	24.85	24.70	5	5,257	0.10%
2022/02/09	0	0.00	2	24.83	24.75	-2	5,303	-0.04%
2022/02/08	7	24.69	14	24.62	24.60	-7	5,335	-0.13%
2022/02/07	12	22.88	3	23.73	24.25	9	5,404	0.17%
2022/01/26	6	22.11	1	22.40	22.05	5	5,650	0.09%
2022/01/25	0	0.00	2	22.18	22.00	-2	5,778	-0.03%
2022/01/24	0	0.00	1	22.45	22.70	-1	5,852	-0.02%
2022/01/21	0	23.30	0	0.00	23.20	0	5,981	0.00%
2022/01/19	3	24.02	0	0.00	23.90	3	6,149	0.05%
2022/01/18	2.7	24.34	1	24.20	24.20	1.7	6,226	0.03%
2022/01/17	1	24.25	0	0.00	24.30	1	6,337	0.02%
2022/01/14	1	24.20	0	0.00	24.10	1	6,426	0.02%
2022/01/13	2	24.50	1	24.60	24.45	1	6,469	0.02%
2022/01/12	4	24.55	0	0.00	24.45	4	6,557	0.06%
2022/01/07	2	25.45	1	25.25	25.40	1	6,812	0.01%
2022/01/05	0	0.00	2	26.00	26.00	-2	6,984	-0.03%
2022/01/04	2	25.95	4	26.15	26.25	-2	7,077	-0.03%
2022/01/03	0	0.00	13	26.00	26.00	-13	7,288	-0.18%
2021/12/30	0	0.00	1	26.35	26.50	-1	7,486	-0.01%
2021/12/29	0	0.00	7	26.60	26.60	-7	7,571	-0.09%
2021/12/28	1	27.30	0	0.00	26.55	1	7,705	0.01%
2021/12/27	0	0.00	5	26.82	26.55	-5	7,914	-0.06%
2021/12/24	1	27.45	1	26.85	26.85	0	8,147	0.00%
2021/12/23	5	27.00	0	0.00	27.05	5	8,444	0.06%
2021/12/22	12	27.40	1	27.50	27.20	11	8,728	0.13%
2021/12/21	2	27.00	15	27.87	27.70	-13	8,795	-0.15%
2021/12/20	1	27.30	0	0.00	27.20	1	8,831	0.01%
2021/12/17	17	28.31	30	28.34	27.30	-13	9,031	-0.14%
2021/12/16	2	27.05	1	27.20	27.00	1	9,003	0.01%
2021/12/15	1	27.65	6	27.65	27.45	-5	9,032	-0.06%
2021/12/14	7.1	26.44	17	27.01	26.40	-9.9	9,131	-0.11%
2021/12/13	14	27.71	3	27.67	27.55	11	9,190	0.12%
2021/12/10	6	27.98	9	28.02	27.70	-3	9,365	-0.03%
2021/12/09	16	28.36	8	28.45	28.55	8	9,744	0.08%
2021/12/08	26.1	29.82	38	28.94	28.70	-12	10,493	-0.11%
2021/12/07	32	28.08	49	28.47	28.60	-17	10,467	-0.16%
2021/12/06	24	28.60	24	28.73	28.05	0	10,500	0.00%
2021/12/03	63	27.71	35	27.45	27.85	28	10,798	0.26%
2021/12/02	21	26.50	89	27.49	27.70	-68	11,084	-0.61%
2021/12/01	51	25.59	17.1	25.29	25.20	34	10,766	0.32%
2021/11/30	2	25.20	5	24.30	25.15	-3	10,804	-0.03%
2021/11/29	5	24.31	5	23.90	23.95	0	11,090	0.00%
2021/11/26	38	24.95	30	24.10	24.00	8	11,341	0.07%
2021/11/25	0	0.00	6	25.12	25.10	-6	11,937	-0.05%
2021/11/24	3	24.60	13	25.13	25.10	-10	12,170	-0.08%
2021/11/23	15	24.78	18	24.90	24.60	-3	12,260	-0.02%
2021/11/19	6	24.30	0	0.00	24.10	6	12,922	0.05%
2021/11/18	2	24.60	6	24.72	24.65	-4	14,116	-0.03%
2021/11/17	30	24.73	10	24.35	24.40	20	14,350	0.14%
2021/11/16	8	25.19	11	25.32	25.20	-3	14,757	-0.02%
2021/11/15	11	24.68	12	24.54	24.55	-1	15,150	-0.01%
2021/11/12	6	24.28	0	0.00	24.55	6	15,423	0.04%
2021/11/11	14.5	25.21	15	25.03	24.15	-0.5	15,475	0.00%
2021/11/10	1	25.25	2	25.30	25.00	-1	15,496	-0.01%
2021/11/09	1	25.35	5	25.25	25.25	-4	15,539	-0.03%
2021/11/08	5	25.49	22	25.53	25.60	-17	15,507	-0.11%
2021/11/05	1	24.80	0	0.00	24.70	1	15,570	0.01%
2021/11/04	20.1	25.20	12	25.36	24.95	8.1	15,748	0.05%
2021/11/03	12	25.32	12	24.97	25.00	0	16,000	0.00%
2021/11/02	11	24.16	9	24.18	24.10	2	16,119	0.01%
2021/11/01	11	24.10	2	24.05	23.85	9	16,160	0.06%
2021/10/29	3	24.08	12	23.77	24.00	-9	16,394	-0.05%
2021/10/28	4	23.68	6	23.48	23.15	-2	16,348	-0.01%
2021/10/27	6	23.28	7	23.37	23.10	-1	16,437	-0.01%
2021/10/26	5.1	24.12	2	24.15	24.15	3.1	16,674	0.02%
2021/10/25	0	0.00	1	24.60	24.55	-1	17,640	-0.01%
2021/10/22	22	23.95	0	0.00	23.90	22	18,384	0.12%
2021/10/21	1.2	25.14	4	25.44	25.10	-2.8	18,581	-0.01%
2021/10/20	8	25.36	5	25.86	25.05	3	18,885	0.02%
2021/10/19	1	25.75	2	25.60	25.30	-1	19,323	-0.01%
2021/10/18	9	25.68	15	25.34	25.60	-6	19,533	-0.03%
2021/10/15	18	26.94	7	26.70	26.60	11	19,614	0.06%
2021/10/14	21	27.09	4	26.91	26.95	17	19,720	0.09%
2021/10/13	2	26.90	1	27.80	26.90	1	19,826	0.01%
2021/10/12	7	27.24	31	27.13	27.15	-24	20,621	-0.12%
2021/10/08	6	29.18	19	29.22	29.05	-13	21,043	-0.06%
2021/10/07	6	28.77	17	28.53	28.75	-11	21,240	-0.05%
2021/10/06	44	27.60	30	27.01	26.85	14	21,310	0.07%
2021/10/05	30	26.97	35	27.36	28.05	-5	21,796	-0.02%
2021/10/04	38	28.20	24	27.41	27.40	14	22,851	0.06%
2021/10/01	35.1	30.25	22	29.30	29.45	13.1	23,762	0.05%
2021/09/30	34	32.25	54	32.36	32.30	-20	23,665	-0.08%
2021/09/29	81	31.86	80	31.27	30.70	1	23,390	0.00%
2021/09/28	21	30.98	10	31.00	30.90	11	23,142	0.05%
2021/09/27	11	31.99	21	32.01	32.15	-10	23,091	-0.04%
2021/09/24	15	32.21	20	32.54	31.80	-5	23,066	-0.02%
2021/09/23	15	31.72	6	31.71	31.25	9	22,904	0.04%
2021/09/22	6	31.03	2	31.00	30.80	4	22,879	0.02%
2021/09/17	22	31.87	23	32.00	31.90	-1	22,903	0.00%
2021/09/16	46	32.17	43	31.70	31.55	3	22,926	0.01%
2021/09/15	45	32.89	43.1	33.11	32.90	2	23,064	0.01%
2021/09/14	50	33.84	58	34.24	33.25	-8	22,983	-0.03%
2021/09/13	66	34.49	89	34.74	34.00	-23	22,752	-0.10%
2021/09/10	40	33.07	35.3	33.01	32.90	4.7	21,908	0.02%
2021/09/09	30	32.94	26	32.87	33.20	4	21,731	0.02%
2021/09/08	81	32.41	75	32.88	33.50	6	23,027	0.03%
2021/09/07	41	32.63	58	33.04	33.00	-17	23,003	-0.07%
2021/09/06	30	31.73	12	31.44	30.45	18	23,214	0.08%
2021/09/03	15	32.46	18	32.39	32.50	-3	24,103	-0.01%
2021/09/02	32	32.62	37	32.72	32.35	-5	24,588	-0.02%
2021/09/01	58	32.16	24.5	32.10	32.15	33.5	25,642	0.13%
2021/08/31	93	33.56	98.2	33.63	33.70	-5.2	25,473	-0.02%
2021/08/30	39	33.21	40	33.18	32.25	-1	24,929	0.00%
2021/08/27	29.2	32.12	9	31.98	31.60	20.2	24,753	0.08%
2021/08/26	47	33.37	40.9	33.39	32.90	6.1	24,819	0.02%
2021/08/25	61	32.60	65	32.45	33.00	-4	24,933	-0.02%
2021/08/24	151	34.47	456.1	35.00	33.05	-305.1	24,684	-1.24%	大買/大賣/鉅額交易
2021/08/23	342	33.02	39	32.84	33.05	303	23,856	1.27%	大買/鉅額交易
2021/08/20	25	29.25	51.2	29.37	30.05	-26.2	23,897	-0.11%
2021/08/19	45	28.74	43	28.39	27.35	2	23,541	0.01%
2021/08/18	28	26.48	23.3	26.84	27.85	4.7	23,196	0.02%
2021/08/17	10	26.15	15	26.46	25.35	-5	23,060	-0.02%
2021/08/16	10	27.31	16	27.48	26.50	-6	23,221	-0.03%
2021/08/13	3	29.30	4	29.18	28.50	-1	23,251	0.00%
2021/08/12	15	29.34	11	29.22	29.20	4	23,335	0.02%
2021/08/11	5	28.59	8	29.11	28.90	-3	23,456	-0.01%
2021/08/10	19	30.54	28	30.97	29.85	-9	23,446	-0.04%
2021/08/09	48.2	31.16	48	30.83	30.15	0.2	23,309	0.00%
2021/08/06	29.3	30.30	37	30.35	29.45	-7.7	23,042	-0.03%
2021/08/05	21	29.23	9	29.43	28.95	12	22,776	0.05%
2021/08/04	13.2	28.99	8.2	28.98	28.90	5	22,761	0.02%
2021/08/03	17	30.55	29	30.22	30.05	-12	23,116	-0.05%
2021/08/02	44	30.69	44	31.26	30.50	0	23,529	0.00%
2021/07/30	69	31.53	61	31.55	31.00	8	23,436	0.03%
2021/07/29	173.8	32.05	136	32.43	32.45	37.8	23,153	0.16%	大買/大賣/
2021/07/28	32	30.37	74.3	30.62	31.35	-42.3	22,183	-0.19%
2021/07/27	44.1	29.82	22	29.64	28.50	22.1	21,414	0.10%
2021/07/26	56	30.74	31	30.75	30.25	25	21,253	0.12%
2021/07/23	46	30.53	40.2	31.06	31.90	5.9	20,960	0.03%
2021/07/22	14	28.90	47.6	28.75	29.00	-33.6	20,555	-0.16%
2021/07/21	22	31.40	38	31.23	29.80	-16	20,412	-0.08%
2021/07/20	21	32.14	27	32.44	32.05	-6	20,319	-0.03%
2021/07/19	48	34.90	32	33.92	33.80	16	20,362	0.08%
2021/07/16	190.6	36.07	142	36.06	34.80	48.6	20,887	0.23%	大買/大賣/
2021/07/15	58	34.85	92	34.92	35.25	-34	20,726	-0.16%
2021/07/14	57	33.40	73.2	33.47	32.05	-16.2	21,201	-0.08%
2021/07/13	64	36.63	48	37.81	35.60	16	21,217	0.08%
2021/07/12	78	41.14	76	41.30	39.55	2	21,293	0.01%
2021/07/09	218.8	42.19	470.1	42.36	40.00	-251.3	20,811	-1.21%	大買/大賣/鉅額交易
2021/07/08	392	41.04	85	40.71	41.35	307	19,922	1.54%	大買/鉅額交易
2021/07/07	18.2	36.48	13	38.18	37.60	5.2	19,305	0.03%
2021/07/06	6	34.52	9.4	33.95	35.05	-3.4	19,262	-0.02%
2021/07/05	8	32.10	5	33.28	33.30	3	19,297	0.02%
2021/07/02	15	35.99	0	0.00	35.40	15	19,326	0.08%
2021/07/01	26	37.71	42	37.33	37.85	-16	19,436	-0.08%
2021/06/30	5	36.50	1	35.05	36.40	4	19,444	0.02%
2021/06/29	14	36.08	18	34.99	35.00	-4	19,439	-0.02%
2021/06/28	14	35.69	1	36.30	36.30	13	19,411	0.07%
2021/06/25	18.1	33.11	22.1	32.79	33.00	-4	19,369	-0.02%
2021/06/24	19.1	35.64	65	34.97	34.55	-45.9	19,282	-0.24%
2021/06/23	49.7	37.17	13	37.15	37.15	36.7	19,153	0.19%
2021/06/22	43	41.22	45	41.23	41.25	-2	19,160	-0.01%
2021/06/21	19	37.50	13	37.50	37.50	6	19,106	0.03%
2021/06/18	15	33.58	405	33.09	34.10	-390	19,389	-2.01%	大賣/鉅額交易
2021/06/17	527.2	30.83	120	30.43	31.00	407.2	19,871	2.05%	大買/大賣/鉅額交易
2021/06/16	91	27.79	514	27.47	28.20	-423	19,013	-2.22%	大賣/鉅額交易
2021/06/15	594	25.40	221	24.79	25.65	373	18,641	2.00%	大買/大賣/鉅額交易
2021/06/11	201	23.01	188.3	22.79	23.35	12.7	17,675	0.07%	大買/大賣/
2021/06/09	88	21.91	79	22.16	22.35	9	16,546	0.05%
2021/06/08	0	0.00	32.4	20.35	20.35	-32.4	15,158	-0.21%
2021/06/07	20	18.30	25	18.54	18.50	-5	15,091	-0.03%
2021/06/04	4.1	19.49	26	19.59	19.05	-21.9	15,005	-0.15%
2021/06/03	65.3	20.31	43	20.34	19.95	22.3	14,947	0.15%
2021/06/02	81	20.43	72	20.43	20.30	9	14,969	0.06%
2021/06/01	25	19.49	24	19.40	19.70	1	14,676	0.01%
2021/05/31	173	19.70	148	19.56	18.45	25	14,507	0.17%	大買/大賣/
2021/05/28	23	17.95	43	17.78	18.85	-20	14,133	-0.14%
2021/05/27	23	17.29	47	17.47	17.15	-24	13,891	-0.17%
2021/05/26	21	17.15	13	17.10	17.10	8	13,821	0.06%
2021/05/25	30	17.06	19	17.00	16.95	11	13,716	0.08%
2021/05/24	23	17.49	33	17.52	17.15	-10	13,648	-0.07%
2021/05/21	5	16.54	13	16.72	16.95	-8	13,423	-0.06%
2021/05/20	37	16.91	29	16.85	15.80	8	13,378	0.06%
2021/05/19	28	16.85	115	16.86	16.95	-87	13,339	-0.65%	大賣/
2021/05/18	118.5	15.62	11	15.65	15.95	107.5	13,434	0.80%	大買/鉅額交易
2021/05/17	6	14.65	17	14.56	14.50	-11	13,322	-0.08%
2021/05/14	22	16.97	128	17.85	16.10	-106	13,232	-0.80%	大賣/鉅額交易
2021/05/13	113	17.86	17	17.89	17.85	96	13,086	0.73%	大買/
2021/05/12	11	20.23	10	20.10	19.80	1	12,976	0.01%
2021/05/11	145.3	23.56	107	23.56	21.95	38.3	12,889	0.30%	大買/大賣/
2021/05/10	75	22.65	50	22.94	23.25	25	12,250	0.20%
2021/05/07	0	0.00	9	20.68	21.15	-9	11,763	-0.08%
2021/05/06	2	19.50	0	0.00	19.25	2	11,713	0.02%
2021/05/05	2	19.28	4	20.16	19.50	-2	11,686	-0.02%
2021/05/04	7	19.23	17	19.95	19.10	-10	11,642	-0.09%
2021/05/03	6	21.88	5	21.48	21.20	1	11,680	0.01%
2021/04/29	3	20.15	28	20.51	20.80	-25	11,594	-0.22%
2021/04/28	12	20.40	26	20.26	20.10	-14	11,590	-0.12%
2021/04/27	15	21.81	2	21.30	21.60	13	11,524	0.11%
2021/04/26	5	20.99	33	21.09	22.00	-28	11,446	-0.24%
2021/04/23	18	19.96	16	20.06	20.00	2	11,367	0.02%
2021/04/22	126.2	22.31	478	22.67	21.65	-351.8	11,256	-3.13%	大買/大賣/鉅額交易
2021/04/21	485	20.81	34	20.74	20.90	451	10,628	4.24%	大買/鉅額交易
2021/04/20	40	18.53	526	18.97	19.00	-486	9,946	-4.89%	大賣/鉅額交易
2021/04/19	488	17.28	19	17.22	17.30	469	9,070	5.17%	大買/鉅額交易
2021/04/16	20	15.13	43	15.13	15.75	-23	8,838	-0.26%
2021/04/15	4	14.68	6	14.59	14.50	-2	8,600	-0.02%
2021/04/14	30	14.88	18	14.89	14.70	12	8,690	0.14%
2021/04/13	31	14.61	74	14.79	14.40	-43	8,508	-0.51%
2021/04/12	26	14.15	17	13.99	13.90	9	8,109	0.11%
2021/04/09	0	0.00	1	13.85	13.55	-1	8,374	-0.01%
2021/04/08	43	14.06	6	14.13	14.00	37	8,624	0.43%
2021/04/07	20	14.16	26.9	14.28	14.15	-6.9	8,794	-0.08%
2021/04/06	27	13.86	40	13.90	13.85	-13	9,491	-0.14%
2021/04/01	24	13.80	11	13.65	13.65	13	9,616	0.14%
2021/03/31	8	13.69	28	13.83	13.65	-20	9,882	-0.20%
2021/03/30	5	13.46	3	13.50	13.35	2	9,883	0.02%
2021/03/29	25	14.14	12	13.98	13.70	13	9,934	0.13%
2021/03/26	29	13.82	26	13.94	13.75	3	10,262	0.03%
2021/03/25	3	13.60	3	13.25	13.10	0	10,504	0.00%
2021/03/24	14	13.83	44	13.50	13.55	-30	10,669	-0.28%
2021/03/23	27	14.56	25	14.57	14.20	2	10,514	0.02%
2021/03/22	62.9	15.40	490.1	15.46	15.75	-427.2	10,228	-4.18%	大賣/鉅額交易
2021/03/19	517	14.78	85.2	14.62	14.65	431.8	9,699	4.45%	大買/鉅額交易
2021/03/18	37.2	13.58	29	13.49	13.50	8.2	9,048	0.09%
2021/03/17	6	12.76	30	12.87	12.70	-24	8,743	-0.27%
2021/03/16	105	13.11	95	13.08	13.00	10	8,728	0.11%	大買/
2021/03/15	41	12.24	44	12.46	12.75	-3	8,641	-0.03%
2021/03/11	8	11.53	0	0.00	11.45	8	8,519	0.09%
2021/03/09	5	11.50	0	0.00	11.70	5	8,488	0.06%
2021/03/08	3	11.93	2	11.65	11.60	1	8,463	0.01%
2021/03/05	1	11.95	2	11.73	11.60	-1	8,269	-0.01%
2021/03/04	0	0.00	1	11.30	11.40	-1	8,234	-0.01%
2021/03/03	0	0.00	2	11.33	11.25	-2	8,278	-0.02%
2021/03/02	2	11.65	0	0.00	11.15	2	8,344	0.02%
2021/02/26	0	0.00	4	11.63	11.80	-4	8,292	-0.05%
2021/02/25	4	11.64	0	0.00	11.65	4	8,257	0.05%
2021/02/24	9	11.68	1	11.90	11.65	8	8,230	0.10%
2021/02/23	4	11.54	0	0.00	11.60	4	8,123	0.05%
2021/02/22	3	11.50	0.8	11.60	11.65	2.2	8,071	0.03%
2021/02/19	23	11.58	8	11.57	11.45	15	7,984	0.19%
2021/02/18	7	11.81	43	11.77	11.90	-36	7,847	-0.46%
2021/02/17	3	10.50	0	0.00	10.85	3	7,553	0.04%
2021/02/05	0	0.00	5	10.25	10.25	-5	7,536	-0.07%
2021/02/04	8	10.40	0	0.00	10.30	8	7,533	0.11%
2021/02/03	0	0.00	20	10.60	10.30	-20	7,537	-0.27%
2021/02/02	1	10.40	4	10.40	10.60	-3	7,534	-0.04%
2021/02/01	27	10.41	5	10.35	10.25	22	7,485	0.29%
2021/01/29	0	0.00	1	10.20	10.35	-1	7,458	-0.01%
2021/01/28	6	10.74	0	0.00	10.45	6	7,443	0.08%
2021/01/27	2	10.60	0	0.00	10.30	2	7,427	0.03%
2021/01/26	0	0.00	2	10.45	10.45	-2	7,487	-0.03%
2021/01/25	18	10.98	10	10.95	10.80	8	7,463	0.11%
2021/01/22	10	10.23	2	10.43	10.35	8	7,344	0.11%
2021/01/21	12	10.44	12	10.15	10.15	0	7,313	0.00%
2021/01/20	11	10.00	50.2	10.10	10.05	-39.2	7,299	-0.54%
2021/01/18	6	10.89	7	10.64	10.80	-1	7,347	-0.01%
2021/01/15	34	11.04	1	11.10	10.95	33	7,293	0.45%
2021/01/14	10	11.75	55	11.53	11.90	-45	7,184	-0.63%
2021/01/13	52	11.47	0	0.00	11.25	52	7,071	0.74%
2021/01/12	8	11.56	6	11.64	11.35	2	7,020	0.03%
2021/01/11	20	12.30	0	0.00	12.15	20	6,897	0.29%
2021/01/07	12	11.07	11	11.18	11.55	1	6,585	0.02%
2021/01/06	13	12.71	23	12.66	12.10	-10	6,394	-0.16%
2021/01/05	2	12.75	42	12.90	12.75	-40	6,268	-0.64%
2021/01/04	49	13.77	27	13.44	13.35	22	6,143	0.36%
2020/12/31	86	13.19	61.1	13.20	13.00	25	5,767	0.43%
2020/12/30	10	12.77	29	12.37	12.85	-19	5,449	-0.35%
2020/12/29	105	13.08	177.3	12.92	13.30	-72.3	5,219	-1.38%	大買/大賣/
2020/12/28	137	11.86	30	12.24	12.30	107	4,386	2.44%	大買/鉅額交易
2020/12/25	21	10.68	41	10.79	11.20	-20	4,162	-0.48%
2020/12/24	20	10.15	34.1	10.27	10.20	-14.1	3,836	-0.37%
2020/12/23	59	9.88	53	9.85	10.00	6	3,806	0.16%
2020/12/22	30	10.74	53	10.34	9.90	-23	3,715	-0.62%
2020/12/21	28.1	10.01	34	10.45	10.55	-6	3,294	-0.18%
2020/12/18	28	9.53	3	9.62	9.61	25	2,919	0.86%
2020/12/16	0	0.00	12	9.10	9.06	-12	2,590	-0.46%
2020/12/15	17	9.35	34	8.99	8.91	-17	2,547	-0.67%
2020/12/14	14	9.08	23	9.00	9.10	-9	2,440	-0.37%
2020/12/11	0	0.00	4	8.76	8.65	-4	2,402	-0.17%
2020/12/10	13	9.02	44	9.02	8.95	-31	2,361	-1.31%
2020/12/09	67	9.11	91.1	9.14	9.22	-24.1	2,294	-1.05%
2020/12/08	89	8.51	109	8.57	8.81	-20	2,102	-0.95%	大賣/
2020/12/07	6	8.35	0	0.00	8.27	6	1,919	0.31%
2020/12/04	2	8.39	0	0.00	8.38	2	1,947	0.10%
2020/12/03	0	0.00	3	8.55	8.41	-3	2,000	-0.15%
2020/12/02	10	8.54	15.6	8.48	8.44	-5.6	2,169	-0.26%
2020/12/01	20	8.57	22	8.45	8.45	-2	2,169	-0.09%
2020/11/30	2	8.54	8	8.50	8.50	-6	2,157	-0.28%
2020/11/27	5	8.53	0	0.00	8.34	5	2,114	0.24%
2020/11/26	6	8.28	8.8	8.25	8.45	-2.8	2,110	-0.13%
2020/11/25	5	8.18	5	8.16	8.16	0	2,164	0.00%
2020/11/24	3	8.10	0	0.00	8.08	3	2,273	0.13%
2020/11/23	0	0.00	3	8.04	8.08	-3	2,306	-0.13%
2020/11/19	2	7.95	0	0.00	7.99	2	2,569	0.08%
2020/11/13	4	7.92	1	7.91	7.96	3	2,611	0.11%
2020/11/11	2	8.09	42	8.08	8.08	-40	2,783	-1.44%
2020/11/10	50	8.16	50	8.13	8.08	0	2,825	0.00%
2020/11/09	0	0.00	2	8.23	8.07	-2	2,804	-0.07%
2020/11/06	0	0.00	1	7.99	8.02	-1	2,832	-0.04%
2020/11/03	6	8.21	23	8.18	8.19	-17	2,788	-0.61%
2020/10/29	0	0.00	2	8.00	8.04	-2	2,677	-0.07%
2020/10/28	1	8.15	0	0.00	8.04	1	2,659	0.04%
2020/10/27	57	8.16	12	8.07	8.02	45	2,602	1.73%
2020/10/26	11	8.11	8	7.91	8.14	3	2,550	0.12%
2020/10/16	0	0.00	2	7.67	7.73	-2	2,394	-0.08%
2020/10/15	0	0.00	6	7.75	7.70	-6	2,385	-0.25%
2020/10/14	5	7.76	0	0.00	7.79	5	2,366	0.21%
2020/10/08	2	7.98	0	0.00	7.95	2	2,332	0.09%
2020/10/07	2	7.96	0	0.00	8.02	2	2,322	0.09%
2020/10/06	3	7.99	0	0.00	7.96	3	2,310	0.13%
2020/10/05	2	8.01	0	0.00	8.03	2	2,280	0.09%
2020/09/28	4	7.96	4	8.05	7.89	0	2,235	0.00%
2020/09/24	6	7.48	10	7.53	7.40	-4	2,142	-0.19%
2020/09/23	2	7.59	10	7.58	7.63	-8	2,133	-0.38%
2020/09/21	0	0.00	2	8.00	7.94	-2	2,109	-0.09%
2020/09/18	0	0.00	1	7.98	7.95	-1	2,125	-0.05%
2020/09/17	12	7.94	0	0.00	7.91	12	2,134	0.56%
2020/09/16	1	7.92	1	7.92	7.90	0	2,155	0.00%
2020/09/15	0	0.00	6	8.04	8.01	-6	2,152	-0.28%
2020/09/14	1	8.02	0	0.00	8.07	1	2,161	0.05%
2020/09/11	5	8.10	3	8.09	8.01	2	2,156	0.09%
2020/09/10	11	8.31	3	8.37	8.15	8	2,104	0.38%
2020/09/09	13	8.47	0	0.00	8.43	13	2,059	0.63%
2020/09/08	12	8.40	28	8.42	8.37	-16	2,006	-0.80%
2020/09/07	35	8.18	5	8.52	8.55	30	1,935	1.55%
2020/09/04	3	8.12	26	8.07	8.08	-23	1,735	-1.33%
2020/09/03	5	8.12	0	0.00	8.20	5	1,714	0.29%
2020/09/02	8	8.09	1	8.16	8.12	7	1,684	0.42%
2020/09/01	23	8.46	32	8.21	8.18	-9	1,653	-0.54%
2020/08/31	46.5	8.57	113.4	8.42	8.40	-66.9	1,582	-4.23%	大賣/
2020/08/28	16	8.06	17	8.08	8.11	-1	1,419	-0.07%
2020/08/27	7	7.88	33	7.80	7.75	-26	1,289	-2.02%
2020/08/26	60	7.93	37	7.88	8.06	23	1,234	1.86%
2020/08/25	6	7.40	5	7.35	7.45	1	1,002	0.10%
2020/08/24	0.9	7.20	0	0.00	7.19	0.9	947	0.09%
2020/08/21	2	7.25	0	0.00	7.25	2	937	0.21%
2020/08/20	3	7.24	1	7.20	7.15	2	932	0.21%
2020/08/19	3	7.49	5	7.64	7.54	-2	904	-0.22%
2020/08/18	10	7.55	5	7.60	7.58	5	872	0.57%
2020/08/17	28	7.51	10	7.80	7.82	18	806	2.23%
2020/08/14	3	7.06	0	0.00	7.15	3	671	0.45%
2020/08/13	0	0.00	1	6.97	6.97	-1	609	-0.16%
2020/08/12	0	0.00	10	7.00	6.93	-10	597	-1.67%
2020/08/11	5	6.78	0	0.00	6.78	5	536	0.93%
2020/08/07	10	6.39	10	6.45	6.45	0	517	0.00%
2020/08/06	2	6.44	0	0.00	6.45	2	522	0.38%
2020/08/04	1	6.45	0	0.00	6.45	1	543	0.18%
2020/07/28	2	6.20	0	0.00	6.11	2	531	0.38%
2020/07/27	0	0.00	9	6.46	6.24	-9	533	-1.69%
2020/07/24	9	6.45	0	0.00	6.47	9	525	1.71%
2020/07/22	5	6.50	0	0.00	6.55	5	524	0.95%
2020/07/20	5	6.50	0	0.00	6.54	5	512	0.98%
2020/07/16	0	0.00	7	6.70	6.77	-7	507	-1.38%
2020/07/13	8	6.73	1	6.81	6.83	7	501	1.40%
2020/07/10	7	6.71	5	6.75	6.70	2	504	0.40%
2020/07/09	12	6.82	5	6.82	6.82	7	496	1.41%
2020/07/08	8	6.85	0	0.00	6.86	8	494	1.62%
2020/07/07	15	6.90	0	0.00	6.88	15	492	3.05%
2020/07/06	5	6.88	0	0.00	6.93	5	493	1.01%
2020/07/02	1	6.89	0	0.00	6.82	1	496	0.20%
2020/07/01	6	6.89	3	6.88	6.89	3	489	0.61%
2020/06/29	11	6.93	20	6.95	6.92	-9	482	-1.87%
2020/06/24	5	7.20	0	0.00	7.15	5	456	1.10%
2020/06/22	5	6.94	9	6.90	6.90	-4	413	-0.97%
2020/06/19	5	6.88	0	0.00	6.79	5	395	1.27%
2020/06/18	7	6.61	0	0.00	6.64	7	378	1.85%
2020/06/12	9	6.21	0	0.00	6.37	9	396	2.27%
2020/06/11	0	0.00	9	6.50	6.42	-9	396	-2.27%
2020/06/10	1	6.50	0	0.00	6.53	1	396	0.25%
2020/06/09	3	6.57	0	0.00	6.55	3	408	0.73%
2020/06/05	1	6.47	1	6.57	6.57	0	401	0.00%
2020/06/02	4	6.23	0	0.00	6.23	4	395	1.01%
2020/05/28	3	6.20	0	0.00	6.24	3	392	0.76%
2020/05/26	9	6.20	0	0.00	6.21	9	388	2.32%
2020/05/25	0	0.00	20	6.20	6.20	-20	387	-5.16%
2020/05/22	0	0.00	13	6.19	6.19	-13	382	-3.39%
2020/05/19	2	6.19	2	6.20	6.19	0	372	0.00%
2020/05/18	1	6.17	0	0.00	6.19	1	366	0.27%
2020/05/14	10	6.26	0	0.00	6.17	10	358	2.79%
2020/05/12	14	6.20	0	0.00	6.15	14	346	4.04%
2020/05/11	6	6.00	0	0.00	5.99	6	331	1.81%
2020/05/05	0	0.00	8	5.85	5.85	-8	330	-2.42%
2020/04/30	5	6.00	0	0.00	6.00	5	347	1.44%
2020/04/28	0	0.00	4	5.80	5.85	-4	354	-1.12%
2020/04/27	8.3	5.73	0	0.00	5.76	8.3	356	2.33%
2020/04/24	0	0.00	7	5.66	5.69	-7	355	-1.97%
2020/04/21	9	5.55	0	0.00	5.59	9	352	2.55%
2020/04/17	6	5.74	0	0.00	5.67	6	349	1.72%
2020/04/14	2	5.50	0	0.00	5.59	2	332	0.60%
2020/04/13	7	5.48	7	5.43	5.45	0	329	0.00%
2020/03/30	7	4.98	5	4.99	4.98	2	300	0.67%
2020/03/27	2	5.03	7	5.04	5.05	-5	298	-1.67%
2020/03/26	7	5.04	0	0.00	5.05	7	295	2.37%
2020/03/25	5	5.06	0	0.00	5.05	5	291	1.72%
2020/03/24	9	5.03	7	4.96	4.90	2	282	0.71%
2020/03/19	2	5.09	0	0.00	4.99	2	259	0.77%
2020/03/17	8	5.39	4	5.44	5.49	4	238	1.68%
2020/03/13	10	5.55	5	6.10	6.10	5	232	2.15%
2020/03/12	10	5.99	5	6.15	6.14	5	219	2.28%
2020/03/10	0	0.00	40	6.17	6.23	-40	208	-19.16%
2020/03/09	5	6.24	0	0.00	6.19	5	204	2.45%
2020/03/04	0	0.00	5	6.18	6.19	-5	201	-2.48%
2020/03/02	5	6.05	0	0.00	6.18	5	201	2.48%
2020/02/26	4	6.23	5	6.22	6.23	-1	196	-0.51%
2020/02/25	5	6.25	0	0.00	6.27	5	193	2.58%
2020/02/21	0	0.00	5	6.39	6.38	-5	193	-2.58%
2020/02/20	5	6.39	0	0.00	6.40	5	194	2.56%
2020/02/19	3	6.43	0	0.00	6.40	3	194	1.54%
2020/02/14	0	0.00	5	6.51	6.49	-5	192	-2.60%
2020/02/10	7	6.30	0	0.00	6.30	7	185	3.77%
2020/02/03	9	6.23	5	6.24	6.24	4	171	2.33%
2020/01/31	8	6.30	5	6.40	6.41	3	169	1.78%
2020/01/30	5	6.47	1	6.68	6.47	4	160	2.48%
2020/01/17	0	0.00	2	7.05	7.02	-2	154	-1.30%
2020/01/15	3	7.00	0	0.00	7.03	3	157	1.91%
2019/12/31	0	0.00	0.8	7.01	7.11	-0.8	152	-0.51%
2019/12/18	0	0.00	3	7.14	7.14	-3	155	-1.93%
2019/12/17	5	7.12	0	0.00	7.07	5	154	3.24%
2019/11/28	0	0.00	7.9	7.27	7.27	-7.9	180	-4.39%
2019/11/26	1	7.20	0	0.00	7.20	1	190	0.52%
2019/11/04	0	0.00	0.2	7.20	7.26	-0.2	221	-0.07%
2019/10/31	2	7.19	0	0.00	7.18	2	232	0.86%
2019/10/22	0	0.00	2	7.57	7.57	-2	271	-0.74%
2019/10/18	1	7.55	0	0.00	7.55	1	351	0.28%
2019/10/01	0	0.00	3	7.58	7.59	-3	654	-0.46%
2019/09/18	2	7.68	5	7.67	7.70	-3	667	-0.45%
2019/09/17	0	0.00	3	7.69	7.70	-3	667	-0.45%
2019/09/11	2	7.68	0	0.00	7.69	2	658	0.30%
2019/09/06	1	7.77	0	0.00	7.79	1	649	0.15%
2019/09/03	40	7.94	0	0.00	7.90	40	646	6.19%
2019/08/26	3	7.58	0	0.00	7.59	3	627	0.48%
2019/08/20	4	7.67	0	0.00	7.66	4	634	0.63%
2019/08/05	1	7.67	0	0.00	7.61	1	667	0.15%
2019/08/01	1	7.79	0	0.00	7.80	1	688	0.15%
2019/07/31	2	7.90	0	0.00	7.92	2	690	0.29%
2019/07/30	2	7.98	0	0.00	7.94	2	696	0.29%
2019/07/22	1	8.42	7	8.43	8.45	-6	813	-0.74%
2019/07/18	0	0.00	4	8.38	8.24	-4	717	-0.56%
2019/07/04	2	7.70	0	0.00	7.68	2	525	0.38%
2019/06/13	2	7.55	0	0.00	7.54	2	563	0.35%
2019/06/10	0	0.00	6	7.53	7.55	-6	592	-1.01%
2019/05/15	5	7.80	0	0.00	7.75	5	731	0.68%
2019/05/14	3	7.62	0	0.00	7.70	3	731	0.41%
2019/05/13	0	0.00	8	7.60	7.64	-8	729	-1.10%
2019/05/09	2	8.10	1	8.10	8.10	1	695	0.14%
2019/05/08	0	0.00	7	8.30	8.27	-7	682	-1.03%
2019/05/06	3	8.31	1	8.32	8.25	2	689	0.29%
2019/05/03	2	8.60	0	0.00	8.50	2	673	0.30%
2019/05/02	7	8.51	4	8.39	8.70	3	608	0.49%
2019/04/25	3	8.10	0	0.00	8.06	3	540	0.56%
2019/04/15	15	8.12	0	0.00	8.10	15	546	2.75%
2019/04/12	0	0.00	0.8	7.99	8.02	-0.8	551	-0.14%
2019/04/11	0	0.00	3	8.06	8.00	-3	553	-0.54%
2019/04/08	1	7.90	0	0.00	7.88	1	555	0.18%
2019/04/01	1	7.88	0	0.00	7.82	1	592	0.17%
2019/03/28	5	8.00	0	0.00	7.96	5	627	0.80%
2019/03/19	0	0.00	2	8.10	8.06	-2	1,163	-0.17%
2019/03/18	0	0.00	2	8.11	8.05	-2	1,265	-0.16%
2019/03/12	2	8.22	0	0.00	8.03	2	1,599	0.13%
2019/03/07	0	0.00	5	8.04	8.00	-5	1,783	-0.28%
2019/03/06	3	8.08	0	0.00	8.08	3	1,774	0.17%
2019/03/04	0	0.00	6	8.20	8.21	-6	1,790	-0.34%
2019/02/27	9	7.99	0	0.00	8.00	9	1,776	0.51%
2019/02/26	0	0.00	2	7.83	7.92	-2	1,771	-0.11%
2019/02/25	3	7.79	2	7.80	7.80	1	1,801	0.06%
2019/02/21	2	7.77	0	0.00	7.76	2	1,894	0.11%
2019/02/20	7	7.80	0	0.00	7.81	7	1,889	0.37%
2019/02/18	0	0.00	3	7.67	7.70	-3	1,909	-0.16%
2019/02/15	6	7.67	0	0.00	7.66	6	1,923	0.31%
2019/01/25	0	7.73	0	0.00	7.82	0	1,929	0.00%
2019/01/24	2	7.68	0	0.00	7.62	2	1,913	0.10%
2019/01/04	1	7.96	0	0.00	8.00	1	1,962	0.05%
2019/01/02	1	8.10	0	0.00	8.01	1	1,970	0.05%
2018/12/27	1	8.05	0	0.00	8.01	1	1,974	0.05%
2018/12/26	0	0.00	2	8.03	7.99	-2	1,965	-0.10%
2018/12/24	4	8.29	0	0.00	8.31	4	1,945	0.21%
2018/12/22	6	8.37	0	0.00	8.33	6	1,936	0.31%
2018/12/21	0	0.00	1	8.67	8.63	-1	1,922	-0.05%
2018/12/20	0	0.00	40	9.05	8.74	-40	1,905	-2.10%
2018/12/19	2	9.24	0	0.00	9.14	2	1,875	0.11%
2018/12/18	11	9.38	30	9.25	9.17	-19	1,861	-1.02%
2018/12/17	3	9.80	4	9.39	9.23	-1	1,828	-0.05%
2018/12/13	6	9.44	26	9.46	9.35	-20	1,640	-1.22%
2018/12/12	5	9.27	0	0.00	9.20	5	1,445	0.35%
2018/12/11	12	9.34	2	9.30	9.13	10	1,367	0.73%
2018/12/10	2	9.15	11	9.13	9.12	-9	1,272	-0.71%
2018/12/07	40	8.96	33	8.81	9.40	7	1,201	0.58%
2018/12/06	0.2	8.50	0	0.00	8.55	0.2	1,071	0.02%
2018/12/05	10	8.80	3	8.76	8.72	7	1,032	0.68%
2018/12/04	10	8.77	79	8.77	8.70	-69	930	-7.41%
2018/11/27	0.5	7.46	0	0.00	7.46	0.5	728	0.07%
2018/11/22	1	7.68	32	7.80	7.61	-31	717	-4.32%
2018/11/21	30	8.01	13	7.67	8.00	17	680	2.50%
2018/11/19	2	7.27	0.8	7.24	7.30	1.2	586	0.21%
2018/10/22	5	7.42	0	0.00	7.43	5	1,015	0.49%
2018/10/19	0	0.00	5	7.74	7.58	-5	1,104	-0.45%
2018/10/18	30	7.71	1	7.80	7.70	29	1,120	2.59%
2018/10/11	1	6.85	4	6.67	6.61	-3	1,130	-0.27%
2018/10/09	2	7.35	0	0.00	7.20	2	1,127	0.18%
2018/10/08	7	7.14	0	0.00	7.32	7	1,122	0.62%
2018/09/21	8	7.30	0	0.00	7.30	8	1,217	0.66%
2018/09/18	1	7.33	0	0.00	7.32	1	1,279	0.08%
2018/09/06	1	7.80	0	0.00	7.65	1	2,240	0.04%
2018/09/05	1	8.00	0	0.00	7.98	1	2,394	0.04%
2018/08/31	0	0.00	1	8.47	8.50	-1	2,486	-0.04%
2018/08/28	3	8.54	0	0.00	8.59	3	2,492	0.12%
2018/08/24	5	8.75	0	0.00	8.70	5	2,506	0.20%
2018/08/22	0.2	8.99	0	0.00	8.99	0.2	2,514	0.01%
2018/08/13	0	0.00	4	7.14	7.23	-4	2,608	-0.15%
2018/08/10	0	0.00	3	7.58	7.58	-3	2,628	-0.11%
2018/08/09	3	7.89	0	0.00	7.89	3	2,614	0.11%
2018/08/08	4	8.07	0	0.00	7.89	4	2,613	0.15%
2018/08/07	1	8.11	0	0.00	8.14	1	2,597	0.04%
2018/08/06	0	0.00	4	7.92	8.25	-4	2,547	-0.16%
2018/08/03	0	0.00	4	7.83	7.83	-4	2,503	-0.16%
2018/08/02	9	7.75	0	0.00	7.83	9	2,517	0.36%
2018/07/31	1	7.75	0	0.00	7.68	1	2,624	0.04%
2018/07/30	0	0.00	3	7.70	7.70	-3	2,719	-0.11%
2018/07/27	0	0.00	12	7.72	7.70	-12	2,807	-0.43%
2018/07/26	2	7.79	2	7.77	7.71	0	2,976	0.00%
2018/07/24	2	7.70	15	7.73	7.70	-13	3,169	-0.41%
2018/07/23	2	7.69	0	0.00	7.51	2	3,210	0.06%
2018/07/19	4	7.92	36	7.96	7.78	-32	3,185	-1.00%
2018/07/18	8	7.46	0	0.00	7.75	8	3,106	0.26%
2018/07/17	1	7.44	216	7.62	7.76	-215	3,073	-7.00%	大賣/鉅額交易
2018/07/16	0	0.00	181	7.24	7.17	-181	3,006	-6.02%	大賣/鉅額交易
2018/07/13	0	0.00	119	7.13	7.18	-119	2,998	-3.97%	大賣/鉅額交易
2018/07/11	16	7.13	0	0.00	7.17	16	2,998	0.53%
2018/07/10	299	7.11	0	0.00	7.17	299	2,996	9.98%	大買/鉅額交易
2018/07/09	5	6.97	0	0.00	6.99	5	2,986	0.17%
2018/07/06	10	6.83	0	0.00	6.80	10	2,985	0.33%
2018/07/05	5	6.97	0	0.00	6.90	5	2,984	0.17%
2018/07/04	31	6.97	0	0.00	6.95	31	2,984	1.04%
2018/07/03	5	6.85	3	6.80	6.75	2	2,976	0.07%
2018/07/02	2	7.02	1	7.08	7.05	1	2,957	0.03%
2018/06/26	0	0.00	5	7.20	7.11	-5	2,920	-0.17%
2018/06/22	60	7.56	0	0.00	7.50	60	2,900	2.07%
2018/06/20	10	7.82	0	0.00	7.70	10	2,861	0.35%
2018/06/19	3	7.88	19	7.89	7.85	-16	2,838	-0.56%
2018/06/15	86	8.16	0	0.00	8.06	86	2,811	3.06%
2018/06/13	108	8.40	0	0.00	8.15	108	2,717	3.97%	大買/鉅額交易
2018/06/12	6	8.75	185	8.86	8.73	-179	2,662	-6.72%	大賣/鉅額交易
2018/06/11	57	8.90	144	8.96	9.03	-87	2,546	-3.42%	大賣/
2018/06/08	5	7.99	30	8.29	8.29	-25	2,143	-1.17%
2018/06/07	1	7.81	6	7.86	7.77	-5	1,956	-0.26%
2018/06/06	21	8.00	40	7.95	8.00	-19	1,871	-1.02%
2018/06/05	9	7.62	49	7.75	7.44	-40	1,700	-2.35%
2018/05/22	0	0.00	15	7.59	7.51	-15	1,547	-0.97%
2018/05/21	0	0.00	1	7.90	7.70	-1	1,519	-0.07%
2018/05/18	15	7.41	0	0.00	7.29	15	1,432	1.05%
2018/05/14	0	0.00	3	7.56	7.33	-3	1,447	-0.21%
2018/05/09	10	8.00	13	7.94	7.70	-3	1,343	-0.22%
2018/05/08	0	0.00	2	7.39	7.42	-2	1,219	-0.16%
2018/05/07	105	7.71	0	0.00	7.70	105	1,183	8.87%	大買/鉅額交易
2018/05/04	5	7.64	1	7.67	7.47	4	1,082	0.37%
2018/05/02	10	7.20	1	7.22	7.20	9	805	1.12%
2018/04/30	0	0.00	10	7.56	7.63	-10	658	-1.52%
2018/04/24	0	0.00	3	6.25	6.25	-3	482	-0.62%
2018/04/20	0	0.00	18	5.87	5.92	-18	459	-3.92%
2018/04/18	0	0.00	4	5.74	5.77	-4	463	-0.86%
2018/04/16	0	0.00	14	5.66	5.68	-14	452	-3.09%
2018/03/27	14	5.98	6	6.00	6.00	8	405	1.97%
2018/03/16	2	6.02	0	0.00	5.98	2	386	0.52%
2018/03/06	2	6.26	0	0.00	6.32	2	358	0.56%
2018/02/07	3	5.84	0	0.00	5.81	3	345	0.87%
2018/02/06	11	6.83	0	0.00	6.32	11	309	3.55%