正德 (2641)-元富-世貿券商分點個股進出

台股 » 個股 » 正德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正德

(2641)

可現股當沖

股價
23.55
漲跌
▲0.15
漲幅
+0.64%
成交量
39,645張
產業
上櫃航運類股
301人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正德 (2641)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	43	23.93	19	24.45	23.55	24	8,019	0.30%
2024/05/30	7	23.50	2	23.35	23.40	5	7,437	0.07%
2024/05/29	28	23.59	62	23.78	23.25	-34	7,153	-0.48%
2024/05/28	29	23.14	28	23.74	23.40	1	6,660	0.02%
2024/05/27	0	0.00	0.3	22.05	22.10	-0.3	5,913	-0.01%
2024/05/24	10	20.55	10	20.80	20.85	0	5,715	0.00%
2024/05/23	0	0.00	1	20.55	20.55	-1	5,732	-0.02%
2024/05/22	15	20.91	15	20.95	20.95	0	5,743	0.00%
2024/05/21	0	0.00	3	20.75	20.70	-3	5,776	-0.05%
2024/05/17	3	21.70	15	21.73	21.45	-12	5,872	-0.20%
2024/05/16	25	21.79	10	21.85	21.90	15	5,806	0.26%
2024/05/15	3	21.33	30	21.58	21.40	-27	5,701	-0.47%
2024/05/14	12	21.90	32	21.94	21.85	-20	5,556	-0.36%
2024/05/13	10	22.25	8	22.61	22.05	2	5,297	0.04%
2024/05/10	77	22.16	12	22.18	22.05	65	4,686	1.39%
2024/05/09	6	21.00	8	21.21	21.10	-2	4,273	-0.05%
2024/05/08	2	22.20	5	22.20	20.65	-3	4,112	-0.07%
2024/05/07	10	20.63	12	20.61	20.75	-2	3,578	-0.06%
2024/05/03	11	20.50	0.3	20.45	20.45	10.7	3,476	0.31%
2024/05/02	10	20.55	2	20.45	20.45	8	3,462	0.23%
2024/04/29	0.3	20.50	0	0.00	20.25	0.3	3,376	0.01%
2024/04/26	0	0.00	8	20.21	20.15	-8	3,322	-0.24%
2024/04/24	3	19.65	0	0.00	19.90	3	3,306	0.09%
2024/04/23	0	0.00	3	19.85	19.85	-3	3,329	-0.09%
2024/04/22	0.3	19.90	1	20.50	19.75	-0.7	3,347	-0.02%
2024/04/19	3	20.20	5	20.35	19.90	-2	3,289	-0.06%
2024/04/12	0	19.95	0	0.00	20.10	0	3,549	0.00%
2024/04/11	0	19.90	0	0.00	19.80	0	3,776	0.00%
2024/04/10	0	19.60	0	0.00	19.65	0	4,351	0.00%
2024/04/09	0	19.65	0	0.00	19.50	0	4,584	0.00%
2024/04/03	3	19.10	0	0.00	19.00	3	4,768	0.06%
2024/03/28	0	0.00	2	19.85	19.80	-2	5,149	-0.04%
2024/03/25	7	20.61	7	20.55	20.45	0	5,801	0.00%
2024/03/14	0	20.55	0	0.00	20.30	0	6,616	0.00%
2024/03/08	1	20.05	0	0.00	20.10	1	9,505	0.01%
2024/03/04	0	0.00	1	21.10	21.15	-1	10,542	-0.01%
2024/02/22	0	0.00	5	20.65	20.60	-5	10,716	-0.05%
2024/02/21	10	20.60	12	20.69	20.65	-2	10,666	-0.02%
2024/02/20	11	20.34	10	20.25	20.20	1	10,585	0.01%
2024/02/19	2	19.65	0	0.00	19.75	2	10,538	0.02%
2024/02/16	1	19.30	1	19.45	19.45	0	10,523	0.00%
2024/02/15	0	0.00	1	19.00	19.30	-1	10,507	-0.01%
2024/02/02	1	19.15	0	0.00	19.10	1	10,479	0.01%
2024/01/31	1	19.30	0	0.00	19.25	1	10,442	0.01%
2024/01/30	2	19.65	0	0.00	19.60	2	10,407	0.02%
2024/01/29	1	19.85	0	0.00	20.05	1	10,376	0.01%
2024/01/19	0	0.00	1	20.55	20.55	-1	10,243	-0.01%
2024/01/17	4	20.00	1	19.90	20.05	3	10,185	0.03%
2024/01/16	4	20.33	0	0.00	20.30	4	10,140	0.04%
2024/01/11	10	20.25	0	0.00	20.35	10	10,132	0.10%
2024/01/10	2	20.05	0	0.00	20.20	2	10,106	0.02%
2024/01/05	0	0.00	12	22.22	22.35	-12	9,784	-0.12%
2024/01/04	46	22.34	23	22.40	22.10	23	9,533	0.24%
2024/01/03	0	0.00	12	21.82	21.85	-12	8,980	-0.13%
2024/01/02	3	21.67	0	0.00	21.35	3	8,884	0.03%
2023/12/28	0	0.00	5	20.95	20.90	-5	8,674	-0.06%
2023/12/27	0.6	21.55	1	21.55	21.35	-0.4	8,633	0.00%
2023/12/26	5	21.20	2	21.25	21.40	3	8,569	0.04%
2023/12/25	56	21.15	2	21.45	20.75	54	8,512	0.63%
2023/12/22	6	21.78	22	21.72	21.70	-16	8,419	-0.19%
2023/12/21	24	21.94	12	21.85	22.05	12	8,244	0.15%
2023/12/20	4	20.98	0	0.00	21.10	4	7,851	0.05%
2023/12/18	2	21.28	0	0.00	21.15	2	8,042	0.02%
2023/12/15	4	21.03	2	20.85	20.70	2	8,243	0.02%
2023/12/14	17	21.08	10	21.08	20.75	7	8,290	0.08%
2023/12/13	7	21.69	11	21.75	21.60	-4	8,142	-0.05%
2023/12/12	4	21.88	0	0.00	21.50	4	8,381	0.05%
2023/12/11	12	21.76	8	22.00	21.90	4	8,306	0.05%
2023/12/08	3	21.78	3	21.73	21.75	0	8,115	0.00%
2023/12/07	12	22.19	4	22.11	22.15	8	7,802	0.10%
2023/12/06	3	22.95	11	22.75	22.90	-8	7,432	-0.11%
2023/12/05	43	23.52	48	23.56	23.00	-5	6,875	-0.07%
2023/12/04	3	21.67	13	21.92	22.10	-10	5,151	-0.19%
2023/12/01	10	19.46	10	19.48	20.10	0	4,608	0.00%
2023/11/30	3	18.37	2	18.63	18.30	1	4,029	0.02%
2023/11/29	6	18.41	0	0.00	18.15	6	3,949	0.15%
2023/11/28	2	18.48	13	18.73	18.45	-11	3,888	-0.28%
2023/11/27	2	18.10	0	0.00	17.75	2	3,564	0.06%
2023/11/17	3	17.45	0	0.00	17.55	3	3,483	0.09%
2023/11/15	0	0.00	2	16.75	16.90	-2	3,480	-0.06%
2023/11/14	4	16.68	2	17.00	16.65	2	3,616	0.06%
2023/11/13	1	16.65	0	0.00	16.60	1	3,613	0.03%
2023/10/30	3	16.23	0	0.00	16.20	3	3,516	0.09%
2023/10/27	0	0.00	134	16.28	16.35	-134	3,501	-3.83%	大賣/鉅額交易
2023/10/26	0	0.00	159	16.47	16.35	-159	3,502	-4.54%	大賣/鉅額交易
2023/10/20	20	16.45	21	16.65	16.70	-1	3,500	-0.03%
2023/10/18	43	16.38	5	16.50	16.45	38	3,383	1.12%
2023/10/17	40	16.48	0	0.00	16.30	40	3,358	1.19%
2023/10/16	20	16.65	0	0.00	16.70	20	3,337	0.60%
2023/10/12	0	0.00	8	17.22	17.45	-8	3,289	-0.24%
2023/10/11	192	17.78	0	0.00	17.35	192	3,285	5.84%	大買/鉅額交易
2023/10/06	0	0.00	137	17.82	17.75	-137	3,249	-4.22%	大賣/鉅額交易
2023/10/04	0	0.00	10	17.05	17.00	-10	3,117	-0.32%
2023/10/02	60	17.13	0	0.00	17.20	60	3,099	1.94%
2023/09/28	16	17.55	0	0.00	17.60	16	3,061	0.52%
2023/09/27	61	17.90	60	18.20	17.70	1	3,021	0.03%
2023/09/26	20	17.25	0	0.00	17.25	20	2,978	0.67%
2023/09/25	40	17.55	0	0.00	17.50	40	2,995	1.34%
2023/09/22	39	17.76	24	17.80	17.80	15	2,953	0.51%
2023/09/21	1	18.10	0	0.00	18.20	1	2,788	0.04%
2023/09/20	9	18.30	6	18.18	18.25	3	2,606	0.12%
2023/09/19	0	0.00	10.5	17.59	17.40	-10.5	2,207	-0.48%
2023/09/15	30	17.35	20.6	16.86	17.25	9.4	1,984	0.47%
2023/09/14	16	16.20	33	16.40	16.25	-17	1,588	-1.07%
2023/09/07	0	0.00	1	15.50	15.35	-1	1,479	-0.07%
2023/09/01	11	15.70	0	0.00	15.65	11	1,441	0.76%
2023/08/29	0	0.00	1	15.15	15.40	-1	1,416	-0.07%
2023/08/28	0	0.00	2	15.10	15.10	-2	1,410	-0.14%
2023/08/24	8	15.35	0	0.00	15.35	8	1,392	0.57%
2023/08/23	3	15.70	0	0.00	15.70	3	1,366	0.22%
2023/08/22	4	15.85	0	0.00	15.90	4	1,351	0.30%
2023/08/21	4	16.25	0	0.00	16.30	4	1,332	0.30%
2023/08/18	3	16.85	9	16.73	16.85	-6	1,276	-0.47%
2023/08/16	1	15.10	0	0.00	15.35	1	1,128	0.09%
2023/08/14	0	0.00	1	15.65	15.25	-1	1,137	-0.09%
2023/07/27	0	0.00	1	16.65	16.60	-1	1,138	-0.09%
2023/07/21	1	16.35	0	0.00	16.35	1	1,164	0.09%
2023/07/13	4	16.20	0	0.00	16.20	4	1,259	0.32%
2023/07/12	0	0.00	2	16.70	16.80	-2	1,253	-0.16%
2023/07/07	0	0.00	1	17.55	17.65	-1	1,272	-0.08%
2023/07/06	0	0.00	10	17.70	17.80	-10	1,284	-0.78%
2023/07/05	0	0.00	2	18.00	17.90	-2	1,318	-0.15%
2023/07/04	4	18.26	0	0.00	18.20	4	1,366	0.29%
2023/06/20	1	17.70	0	0.00	17.70	1	1,535	0.07%
2023/06/07	0	0.00	1	17.85	17.85	-1	2,490	-0.04%
2023/06/05	0	0.00	10	17.80	17.80	-10	2,829	-0.35%
2023/05/30	0	0.00	129	17.71	17.65	-129	3,974	-3.25%	大賣/鉅額交易
2023/05/29	0	0.00	148	17.85	17.80	-148	4,304	-3.44%	大賣/鉅額交易
2023/05/24	0	0.00	159	18.40	18.30	-159	4,978	-3.19%	大賣/鉅額交易
2023/05/22	0	0.00	246	18.35	18.55	-246	5,020	-4.90%	大賣/鉅額交易
2023/05/19	0	0.00	20	18.20	18.15	-20	5,007	-0.40%
2023/05/17	0	0.00	90	18.30	18.10	-90	5,010	-1.80%
2023/05/12	13	18.05	10	18.15	18.15	3	5,067	0.06%
2023/05/11	12	18.20	0	0.00	18.20	12	5,064	0.24%
2023/05/09	8	18.20	0	0.00	18.20	8	5,053	0.16%
2023/05/08	2	18.60	0	0.00	18.55	2	5,055	0.04%
2023/05/05	0	0.00	60	18.90	18.85	-60	5,083	-1.18%
2023/05/03	36	18.69	1	18.65	18.70	35	5,116	0.68%
2023/05/02	1	18.90	0	0.00	18.95	1	5,119	0.02%
2023/04/24	40	18.83	0	0.00	18.75	40	5,089	0.79%
2023/04/21	110	18.92	0	0.00	18.85	110	5,099	2.16%	大買/鉅額交易
2023/04/19	5	19.50	0	0.00	19.50	5	5,073	0.10%
2023/04/18	60	19.85	0	0.00	19.80	60	5,073	1.18%
2023/04/17	115	20.10	110	20.20	20.15	5	5,062	0.10%	大買/大賣/
2023/04/10	0	20.50	3	20.65	20.15	-3	5,098	-0.06%
2023/04/07	0	0.00	73	20.40	20.40	-73	5,159	-1.41%
2023/04/06	3	20.27	135	20.10	20.10	-132	5,278	-2.50%	大賣/鉅額交易
2023/03/30	10	19.70	1	19.50	19.50	9	6,136	0.15%
2023/03/29	5	20.80	0	0.00	20.80	5	6,237	0.08%
2023/03/28	16	20.99	0	0.00	20.90	16	6,335	0.25%
2023/03/27	2	20.98	2	21.25	21.15	0	6,375	0.00%
2023/03/24	0	0.00	30	20.90	20.95	-30	6,459	-0.46%
2023/03/23	91	21.28	91	20.95	20.90	0	6,468	0.00%
2023/03/22	80	21.65	80	21.77	21.55	0	6,403	0.00%
2023/03/21	40	21.56	60	21.65	21.55	-20	6,383	-0.31%
2023/03/20	10	21.50	0	0.00	21.55	10	6,354	0.16%
2023/03/17	1	21.55	2	21.78	21.60	-1	6,332	-0.02%
2023/03/16	3	21.42	0	0.00	21.35	3	6,262	0.05%
2023/03/15	127	21.98	113	22.19	21.50	14	6,172	0.23%	大買/大賣/
2023/03/14	41	21.38	58	21.49	21.75	-17	6,067	-0.28%
2023/03/13	41	21.60	22	21.73	21.70	19	5,981	0.32%
2023/03/10	374	22.46	322	22.37	22.10	52	5,862	0.89%	大買/大賣/
2023/03/09	149	22.02	123.4	22.12	22.05	25.6	5,560	0.46%	大買/大賣/
2023/03/08	23	21.46	20	21.65	21.70	3	5,363	0.06%
2023/03/07	215	21.55	0	0.00	21.75	215	5,284	4.07%	大買/鉅額交易
2023/03/06	504	22.23	21	21.52	21.65	483	5,180	9.32%	大買/鉅額交易
2023/03/03	288	20.90	286	21.00	21.05	2	4,936	0.04%	大買/大賣/
2023/03/02	99	20.47	98	20.80	20.80	1	4,655	0.02%
2023/03/01	70	19.88	81	20.14	20.20	-11	4,290	-0.26%
2023/02/24	44	19.71	56	19.96	19.75	-12	3,972	-0.30%
2023/02/23	6	19.05	0	0.00	18.80	6	3,507	0.17%
2023/02/22	0	18.20	1	18.20	18.05	-1	3,349	-0.03%
2023/02/20	0	0.00	25	17.57	17.60	-25	3,376	-0.74%
2023/02/14	0	0.00	1	17.45	17.45	-1	3,580	-0.03%
2023/02/08	2	18.13	0	0.00	18.15	2	3,888	0.05%
2023/02/02	5	18.35	0	0.00	18.40	5	3,892	0.13%
2023/01/11	10	18.00	0	0.00	18.05	10	3,913	0.26%
2023/01/10	4	18.00	0	0.00	18.00	4	3,909	0.10%
2023/01/09	6	18.00	0	0.00	18.00	6	3,932	0.15%
2023/01/06	4	18.05	0	0.00	18.05	4	3,944	0.10%
2023/01/04	0	0.00	1	18.20	18.10	-1	3,991	-0.03%
2022/12/29	2	18.60	0	0.00	18.55	2	4,018	0.05%
2022/12/26	6	19.23	0	0.00	19.25	6	4,017	0.15%
2022/12/23	51	19.56	52	19.91	20.10	-1	3,879	-0.03%
2022/12/22	32	19.76	30	19.98	20.00	2	3,675	0.05%
2022/12/20	0	0.00	6	18.05	18.05	-6	2,964	-0.20%
2022/12/16	6	18.40	4	18.30	18.20	2	2,863	0.07%
2022/12/06	0	0.00	1	18.05	17.85	-1	3,034	-0.03%
2022/12/05	1	18.35	0	0.00	18.35	1	3,060	0.03%
2022/11/23	0	0.00	2	18.05	18.10	-2	3,101	-0.06%
2022/11/22	1	17.65	0	0.00	17.65	1	3,085	0.03%
2022/11/18	1	17.85	0	0.00	17.60	1	3,090	0.03%
2022/11/17	2	18.00	1	17.90	17.95	1	3,078	0.03%
2022/11/14	1	17.80	0	0.00	17.80	1	3,031	0.03%
2022/11/10	10	17.80	10	17.55	17.40	0	3,050	0.00%
2022/11/08	4	17.43	0	0.00	17.50	4	3,046	0.13%
2022/11/04	0	0.00	5	15.15	15.00	-5	2,991	-0.17%
2022/10/27	5	14.95	0	0.00	14.95	5	3,075	0.16%
2022/10/26	0	0.00	2	14.65	14.75	-2	3,088	-0.06%
2022/10/07	2	17.60	0	0.00	17.60	2	3,382	0.06%
2022/10/06	20	17.16	1	17.15	17.25	19	3,372	0.56%
2022/10/04	0	0.00	1	17.15	17.05	-1	3,341	-0.03%
2022/10/03	0	0.00	3	15.78	16.05	-3	3,326	-0.09%
2022/09/29	1	15.60	0	0.00	15.60	1	3,303	0.03%
2022/09/28	0	0.00	1	16.00	15.90	-1	3,291	-0.03%
2022/09/23	1	18.75	1	18.55	18.40	0	3,303	0.00%
2022/09/21	1	18.70	0	0.00	18.50	1	3,271	0.03%
2022/09/15	11	18.99	2	18.93	18.65	9	3,356	0.27%
2022/09/12	2	18.60	2	18.45	18.30	0	3,354	0.00%
2022/09/06	5	18.25	4	18.31	18.25	1	3,390	0.03%
2022/09/01	1	19.40	0	0.00	19.30	1	3,260	0.03%
2022/08/25	2	20.30	0	0.00	20.20	2	3,735	0.05%
2022/08/24	5	20.35	0	0.00	20.20	5	3,797	0.13%
2022/08/19	0	0.00	1	21.40	21.30	-1	4,037	-0.02%
2022/08/18	1	21.75	1	21.70	21.60	0	4,197	0.00%
2022/08/15	3	21.10	0	0.00	21.40	3	5,704	0.05%
2022/08/10	1	22.30	1	22.50	22.25	0	5,615	0.00%
2022/08/09	0	21.80	0	0.00	21.70	0	5,630	0.00%
2022/08/05	1	21.05	1	21.05	21.15	0	5,949	0.00%
2022/07/27	0	0.00	5	20.85	21.00	-5	7,057	-0.07%
2022/07/26	0	20.50	0	0.00	20.55	0	7,094	0.00%
2022/07/21	1	21.55	1	21.80	21.45	0	7,275	0.00%
2022/07/19	0	0.00	2	20.75	20.75	-2	7,213	-0.03%
2022/07/15	2	19.85	0	0.00	19.85	2	7,874	0.03%
2022/07/08	0	0.00	2	20.35	20.25	-2	8,746	-0.02%
2022/07/04	0	0.00	3	18.80	18.95	-3	8,633	-0.03%
2022/06/30	3	20.60	0	0.00	20.35	3	8,528	0.04%
2022/06/22	0	0.00	5	21.87	21.15	-5	8,286	-0.06%
2022/06/16	0	0.00	2	25.05	24.70	-2	8,116	-0.02%
2022/06/13	0	0.00	1	26.45	26.20	-1	8,125	-0.01%
2022/06/10	0	0.00	1	26.85	27.10	-1	8,179	-0.01%
2022/06/09	2	27.53	0	0.00	27.25	2	8,272	0.02%
2022/06/08	3	28.30	1	28.45	28.20	2	8,387	0.02%
2022/06/07	1	28.00	1	28.00	27.95	0	8,951	0.00%
2022/06/06	5	28.61	8	28.54	27.85	-3	9,080	-0.03%
2022/06/02	6	28.17	0	0.00	28.10	6	8,915	0.07%
2022/06/01	0	0.00	11	28.05	27.80	-11	8,917	-0.12%
2022/05/31	8	27.64	7	27.76	27.60	1	8,966	0.01%
2022/05/30	1	27.90	39	27.98	27.85	-38	8,944	-0.42%
2022/05/27	1	27.85	51	27.86	27.95	-50	8,946	-0.56%
2022/05/26	56	28.10	3	27.98	27.55	53	8,873	0.60%
2022/05/25	18	28.20	1	28.25	28.10	17	8,844	0.19%
2022/05/24	67	29.44	69	28.99	27.95	-2	8,682	-0.02%
2022/05/23	43	28.64	4	28.89	29.20	39	8,198	0.48%
2022/05/20	1	27.20	1	27.35	26.55	0	7,780	0.00%
2022/05/19	0	26.50	3	26.47	26.50	-3	8,350	-0.04%
2022/05/18	1	27.25	1	27.45	27.10	0	8,610	0.00%
2022/05/16	1	26.80	29	27.61	27.85	-28	8,537	-0.33%
2022/05/13	28	28.12	1	28.00	27.90	27	8,370	0.32%
2022/05/12	0	0.00	9	26.75	26.40	-9	8,236	-0.11%
2022/05/11	0	0.00	9	28.11	27.60	-9	8,146	-0.11%
2022/05/10	17	28.39	4	28.44	28.30	13	8,051	0.16%
2022/05/09	13	28.28	27	28.44	27.50	-14	7,716	-0.18%
2022/05/06	22	27.22	1	27.25	27.25	21	7,472	0.28%
2022/05/05	1	26.85	50	26.91	26.85	-49	7,419	-0.66%
2022/05/04	56	27.21	6	26.97	26.65	50	7,360	0.68%
2022/05/03	0	0.00	8	26.75	26.25	-8	7,223	-0.11%
2022/04/29	11	26.68	3	26.73	26.60	8	7,176	0.11%
2022/04/27	2	25.68	3	25.53	25.70	-1	7,001	-0.01%
2022/04/26	2	25.48	6	26.42	25.25	-4	6,929	-0.06%
2022/04/25	6	26.45	40	26.38	26.15	-34	6,858	-0.50%
2022/04/22	1	28.00	3	27.08	27.90	-2	6,767	-0.03%
2022/04/21	73	27.80	38	28.11	27.50	35	6,514	0.54%
2022/04/20	76	27.24	149	27.58	27.25	-73	6,020	-1.21%	大賣/
2022/04/19	22	26.52	11	26.14	26.00	11	5,455	0.20%
2022/04/18	14	26.33	13	26.31	26.00	1	5,365	0.02%
2022/04/15	64	26.92	15	26.96	26.65	49	5,301	0.92%
2022/04/07	0	0.00	1	24.85	24.70	-1	5,089	-0.02%
2022/04/01	3	25.17	8	25.21	25.45	-5	5,125	-0.10%
2022/03/31	3	25.00	0	0.00	25.00	3	5,132	0.06%
2022/03/30	1	25.25	0	0.00	25.30	1	5,144	0.02%
2022/03/29	5	25.30	0	0.00	25.30	5	5,158	0.10%
2022/03/24	0	0.00	2	25.75	25.60	-2	5,269	-0.04%
2022/03/23	1	26.05	0	0.00	25.75	1	5,429	0.02%
2022/03/22	2	25.70	0	0.00	25.70	2	5,475	0.04%
2022/03/18	0	25.95	0	0.00	25.85	0	5,585	0.00%
2022/03/17	2	26.08	2	26.15	26.25	0	5,616	0.00%
2022/03/16	0	0.00	2	26.35	25.75	-2	5,666	-0.04%
2022/03/15	12	26.41	0	0.00	26.40	12	5,739	0.21%
2022/03/14	2	28.18	2	28.10	27.40	0	6,009	0.00%
2022/03/10	4	28.04	13	27.95	27.45	-9	6,342	-0.14%
2022/03/09	0	0.00	1.7	26.64	26.85	-1.7	6,248	-0.03%
2022/03/08	0	0.00	16	25.60	24.45	-16	6,561	-0.24%
2022/03/07	0	0.00	6	27.15	26.15	-6	6,698	-0.09%
2022/03/04	5	27.40	4.2	27.28	26.80	0.8	6,676	0.01%
2022/03/03	5	27.29	0	0.00	26.90	5	6,587	0.08%
2022/03/02	5	26.85	0	0.00	26.65	5	6,562	0.08%
2022/02/25	8	27.51	6	27.33	26.45	2	6,516	0.03%
2022/02/24	17	26.25	0	0.00	25.95	17	6,378	0.27%
2022/02/23	1	26.95	2	27.23	26.80	-1	6,187	-0.02%
2022/02/22	4	26.55	2	26.40	25.55	2	5,976	0.03%
2022/02/21	12	28.13	22	28.06	27.10	-10	5,867	-0.17%
2022/02/18	19	27.15	3	27.00	27.40	16	5,266	0.30%
2022/02/16	2	25.00	0	0.00	24.95	2	5,052	0.04%
2022/02/14	0	0.00	0.1	24.60	24.15	-0.1	5,127	0.00%
2022/02/08	0.5	25.10	0	0.00	24.60	0.5	5,335	0.01%
2022/01/26	0	0.00	5	22.50	22.05	-5	5,650	-0.09%
2022/01/25	5	22.20	1	22.15	22.00	4	5,778	0.07%
2022/01/24	1	22.30	1	22.65	22.70	0	5,852	0.00%
2022/01/19	0	0.00	5	23.85	23.90	-5	6,149	-0.08%
2022/01/12	1	25.10	1	24.55	24.45	0	6,557	0.00%
2022/01/04	0	0.00	2	26.05	26.25	-2	7,077	-0.03%
2022/01/03	0	0.00	1	26.00	26.00	-1	7,288	-0.01%
2021/12/28	2	27.15	5	26.80	26.55	-3	7,705	-0.04%
2021/12/27	5	26.55	1	26.50	26.55	4	7,914	0.05%
2021/12/24	0	0.00	1	27.25	26.85	-1	8,147	-0.01%
2021/12/23	1	27.05	0	0.00	27.05	1	8,444	0.01%
2021/12/17	0	0.00	1	28.20	27.30	-1	9,031	-0.01%
2021/12/15	2	27.33	2	27.63	27.45	0	9,032	0.00%
2021/12/13	0	0.00	4	27.55	27.55	-4	9,190	-0.04%
2021/12/10	1	28.35	2	27.98	27.70	-1	9,365	-0.01%
2021/12/09	1	28.05	2	28.33	28.55	-1	9,744	-0.01%
2021/12/08	14	30.08	12	30.44	28.70	2	10,493	0.02%
2021/12/07	5	28.70	1	28.75	28.60	4	10,467	0.04%
2021/12/06	13	28.76	20	28.54	28.05	-7	10,500	-0.07%
2021/12/03	17	27.67	3	27.45	27.85	14	10,798	0.13%
2021/12/02	4	26.78	15	27.06	27.70	-11	11,084	-0.10%
2021/12/01	10	25.55	6	25.79	25.20	4	10,766	0.04%
2021/11/30	0	0.00	2	25.13	25.15	-2	10,804	-0.02%
2021/11/29	1	24.45	0	0.00	23.95	1	11,090	0.01%
2021/11/25	0	0.00	1	25.20	25.10	-1	11,937	-0.01%
2021/11/24	0	0.00	1	25.20	25.10	-1	12,170	-0.01%
2021/11/23	1	24.85	1	25.00	24.60	0	12,260	0.00%
2021/11/18	2	24.58	0	0.00	24.65	2	14,116	0.01%
2021/11/16	4	25.04	3	25.17	25.20	1	14,757	0.01%
2021/11/11	2	25.13	2	25.30	24.15	0	15,475	0.00%
2021/11/10	1	25.35	1	25.50	25.00	0	15,496	0.00%
2021/11/05	2	24.75	2	24.95	24.70	0	15,570	0.00%
2021/11/04	3	25.82	1	25.90	24.95	2	15,748	0.01%
2021/11/03	8	25.06	12	25.13	25.00	-4	16,000	-0.02%
2021/11/02	8	24.18	6	24.33	24.10	2	16,119	0.01%
2021/11/01	0	0.00	3	24.15	23.85	-3	16,160	-0.02%
2021/10/29	5	24.12	17	23.98	24.00	-12	16,394	-0.07%
2021/10/28	2	23.55	3	23.75	23.15	-1	16,348	-0.01%
2021/10/27	6	23.58	0	0.00	23.10	6	16,437	0.04%
2021/10/26	2	24.30	0	0.00	24.15	2	16,674	0.01%
2021/10/25	7	24.46	4	24.59	24.55	3	17,640	0.02%
2021/10/22	3	24.00	0	0.00	23.90	3	18,384	0.02%
2021/10/21	2	25.50	3	25.50	25.10	-1	18,581	-0.01%
2021/10/20	1	25.30	1	25.55	25.05	0	18,885	0.00%
2021/10/19	5	25.63	5	25.68	25.30	0	19,323	0.00%
2021/10/18	2	25.55	6	25.40	25.60	-4	19,533	-0.02%
2021/10/15	2	26.93	2	27.23	26.60	0	19,614	0.00%
2021/10/14	5	26.99	5	26.94	26.95	0	19,720	0.00%
2021/10/13	3	27.18	2	27.80	26.90	1	19,826	0.01%
2021/10/08	6	29.00	5	29.34	29.05	1	21,043	0.00%
2021/10/07	8	28.71	21	28.90	28.75	-13	21,240	-0.06%
2021/10/06	11	26.98	0	0.00	26.85	11	21,310	0.05%
2021/10/05	2	27.98	1	28.10	28.05	1	21,796	0.00%
2021/10/04	4	28.31	0	0.00	27.40	4	22,851	0.02%
2021/10/01	2	31.40	0	0.00	29.45	2	23,762	0.01%
2021/09/30	6	32.22	11	32.31	32.30	-5	23,665	-0.02%
2021/09/29	15	31.85	13	31.97	30.70	2	23,390	0.01%
2021/09/27	4	32.10	6	32.41	32.15	-2	23,091	-0.01%
2021/09/24	7	32.03	7	32.44	31.80	0	23,066	0.00%
2021/09/23	13	31.37	0	0.00	31.25	13	22,904	0.06%
2021/09/16	1	32.45	0	0.00	31.55	1	22,926	0.00%
2021/09/15	3	32.53	0	0.00	32.90	3	23,064	0.01%
2021/09/14	9	32.89	1	35.15	33.25	8	22,983	0.03%
2021/09/13	15	34.84	19	34.93	34.00	-4	22,752	-0.02%
2021/09/10	5	33.27	3	33.47	32.90	2	21,908	0.01%
2021/09/09	3	32.70	5	32.86	33.20	-2	21,731	-0.01%
2021/09/08	10	32.91	5	33.15	33.50	5	23,027	0.02%
2021/09/07	7	32.31	10	33.11	33.00	-3	23,003	-0.01%
2021/09/06	2	32.00	6	32.03	30.45	-4	23,214	-0.02%
2021/09/03	4	32.14	4	32.45	32.50	0	24,103	0.00%
2021/09/02	10	32.63	18	32.74	32.35	-8	24,588	-0.03%
2021/08/31	1	33.60	19	33.50	33.70	-18	25,473	-0.07%
2021/08/30	15	32.85	1	32.70	32.25	14	24,929	0.06%
2021/08/27	3	31.90	6	31.94	31.60	-3	24,753	-0.01%
2021/08/26	6	33.33	6	33.93	32.90	0	24,819	0.00%
2021/08/25	1	32.65	8	32.36	33.00	-7	24,933	-0.03%
2021/08/24	51	34.26	49	34.17	33.05	2	24,684	0.01%
2021/08/23	0	0.00	15	33.05	33.05	-15	23,856	-0.06%
2021/08/20	0	0.00	25	29.61	30.05	-25	23,897	-0.10%
2021/08/19	17	28.48	14	28.45	27.35	3	23,541	0.01%
2021/08/18	14	27.05	9	27.14	27.85	5	23,196	0.02%
2021/08/17	0	0.00	2	25.35	25.35	-2	23,060	-0.01%
2021/08/13	26	28.97	6	29.62	28.50	20	23,251	0.09%
2021/08/12	5	29.24	0	0.00	29.20	5	23,335	0.02%
2021/08/11	11	29.55	1	30.00	28.90	10	23,456	0.04%
2021/08/10	1	29.85	2	31.00	29.85	-1	23,446	0.00%
2021/08/09	10	30.53	37	30.84	30.15	-27	23,309	-0.12%
2021/08/06	22	30.31	7	30.54	29.45	15	23,042	0.07%
2021/08/05	3.7	29.66	3.5	29.11	28.95	0.1	22,776	0.00%
2021/08/04	4	28.99	2	29.55	28.90	2	22,761	0.01%
2021/08/03	12	30.09	0	0.00	30.05	12	23,116	0.05%
2021/07/30	4	30.63	9	31.45	31.00	-5	23,436	-0.02%
2021/07/29	65	32.30	61	32.85	32.45	4	23,153	0.02%
2021/07/28	22	30.16	39	31.01	31.35	-17	22,183	-0.08%
2021/07/27	28	29.22	10	29.67	28.50	18	21,414	0.08%
2021/07/26	5	30.50	5	30.68	30.25	0	21,253	0.00%
2021/07/23	5	30.61	3	31.57	31.90	2	20,960	0.01%
2021/07/22	6	28.91	13	28.54	29.00	-7	20,555	-0.03%
2021/07/21	5.3	30.91	7	30.89	29.80	-1.8	20,412	-0.01%
2021/07/20	7.3	32.05	7	31.96	32.05	0.3	20,319	0.00%
2021/07/19	21	35.13	31	35.02	33.80	-10	20,362	-0.05%
2021/07/16	95	36.38	82	36.60	34.80	13	20,887	0.06%
2021/07/15	2	33.90	1	35.20	35.25	1	20,726	0.00%
2021/07/14	33	34.61	45	34.07	32.05	-12	21,201	-0.06%
2021/07/13	50	35.68	40	35.80	35.60	10	21,217	0.05%
2021/07/12	0	0.00	30	41.48	39.55	-30	21,293	-0.14%
2021/07/09	145	42.82	184	40.28	40.00	-39	20,811	-0.19%	大買/大賣/
2021/07/08	210	40.13	146	40.87	41.35	64	19,922	0.32%	大買/大賣/
2021/07/07	0	0.00	7	38.41	37.60	-7	19,305	-0.04%
2021/07/06	2	34.65	0	0.00	35.05	2	19,262	0.01%
2021/07/02	1	36.45	0	0.00	35.40	1	19,326	0.01%
2021/07/01	3	37.53	1	40.00	37.85	2	19,436	0.01%
2021/06/28	6	35.80	0	0.00	36.30	6	19,411	0.03%
2021/06/25	0	0.00	2	32.55	33.00	-2	19,369	-0.01%
2021/06/24	16	34.38	6	34.68	34.55	10	19,282	0.05%
2021/06/23	6	37.15	10	37.20	37.15	-4	19,153	-0.02%
2021/06/22	2	41.23	15	41.18	41.25	-13	19,160	-0.07%
2021/06/21	1	37.50	1	37.50	37.50	0	19,106	0.00%
2021/06/18	13	32.84	4	34.10	34.10	9	19,389	0.05%
2021/06/17	25	29.97	33	30.21	31.00	-8	19,871	-0.04%
2021/06/16	5	27.81	7	28.04	28.20	-2	19,013	-0.01%
2021/06/15	19	24.46	20	25.09	25.65	-1	18,641	-0.01%
2021/06/11	2	23.18	1	22.85	23.35	1	17,675	0.01%
2021/06/09	6	22.13	8	22.09	22.35	-2	16,546	-0.01%
2021/06/07	1	18.80	0	0.00	18.50	1	15,091	0.01%
2021/06/04	4	19.69	0	0.00	19.05	4	15,005	0.03%
2021/06/03	1	20.45	1	20.30	19.95	0	14,947	0.00%
2021/06/02	6	20.96	5	20.15	20.30	1	14,969	0.01%
2021/06/01	1	18.55	0	0.00	19.70	1	14,676	0.01%
2021/05/31	20	20.10	19	19.38	18.45	1	14,507	0.01%
2021/05/28	16	18.54	3	18.62	18.85	13	14,133	0.09%
2021/05/26	0	0.00	4	17.65	17.10	-4	13,821	-0.03%
2021/05/25	2	16.73	2	17.18	16.95	0	13,716	0.00%
2021/05/24	10	17.34	1	18.15	17.15	9	13,648	0.07%
2021/05/21	20	17.09	18	17.25	16.95	2	13,423	0.01%
2021/05/20	0	0.00	2	16.25	15.80	-2	13,378	-0.01%
2021/05/18	0	0.00	4	15.08	15.95	-4	13,434	-0.03%
2021/05/17	0	0.00	2	14.50	14.50	-2	13,322	-0.02%
2021/05/14	3	17.28	1	17.95	16.10	2	13,232	0.02%
2021/05/13	3	17.85	8	18.16	17.85	-5	13,086	-0.04%
2021/05/12	0	0.00	10	21.45	19.80	-10	12,976	-0.08%
2021/05/11	27	23.88	9	24.42	21.95	18	12,889	0.14%
2021/05/10	1	21.85	48	22.67	23.25	-47	12,250	-0.38%
2021/05/07	15	20.90	29	19.40	21.15	-14	11,763	-0.12%
2021/05/06	5	19.04	40	19.92	19.25	-35	11,713	-0.30%
2021/05/05	35	19.68	0	0.00	19.50	35	11,686	0.30%
2021/05/04	0	0.00	5	20.00	19.10	-5	11,642	-0.04%
2021/05/03	3	21.50	3	21.45	21.20	0	11,680	0.00%
2021/04/29	3	20.00	1	20.70	20.80	2	11,594	0.02%
2021/04/28	2	20.45	0	0.00	20.10	2	11,590	0.02%
2021/04/27	1	21.20	7	21.71	21.60	-6	11,524	-0.05%
2021/04/26	3	21.10	7	21.39	22.00	-4	11,446	-0.03%
2021/04/23	6	20.36	1	20.10	20.00	5	11,367	0.04%
2021/04/22	71	22.66	16	21.52	21.65	55	11,256	0.49%
2021/04/21	22	20.51	123	20.38	20.90	-101	10,628	-0.95%	大賣/鉅額交易
2021/04/20	86	18.37	40	18.63	19.00	46	9,946	0.46%
2021/04/19	83	16.72	10	16.70	17.30	73	9,070	0.80%
2021/04/16	10	15.75	5	15.41	15.75	5	8,838	0.06%
2021/04/14	1	14.65	4	15.25	14.70	-3	8,690	-0.03%
2021/04/13	0	0.00	2	14.60	14.40	-2	8,508	-0.02%
2021/04/09	2	13.65	0	0.00	13.55	2	8,374	0.02%
2021/04/08	0	0.00	3	14.17	14.00	-3	8,624	-0.03%
2021/04/07	3	14.25	0	0.00	14.15	3	8,794	0.03%
2021/03/31	0	0.00	1	13.90	13.65	-1	9,882	-0.01%
2021/03/30	1	13.55	10	13.60	13.35	-9	9,883	-0.09%
2021/03/29	0	0.00	2	14.10	13.70	-2	9,934	-0.02%
2021/03/26	10	13.80	0	0.00	13.75	10	10,262	0.10%
2021/03/23	8	14.71	5	14.28	14.20	3	10,514	0.03%
2021/03/22	11	15.50	27	15.35	15.75	-16	10,228	-0.16%
2021/03/19	2	14.68	1	14.85	14.65	1	9,699	0.01%
2021/03/18	4	13.50	0	0.00	13.50	4	9,048	0.04%
2021/03/17	10	12.90	0	0.00	12.70	10	8,743	0.11%
2021/03/16	11	13.04	1	13.10	13.00	10	8,728	0.11%
2021/03/15	1	12.70	0	0.00	12.75	1	8,641	0.01%
2021/03/05	0	0.00	2	11.85	11.60	-2	8,269	-0.02%
2021/02/25	0	0.00	3	11.68	11.65	-3	8,257	-0.04%
2021/02/24	2	11.85	0	0.00	11.65	2	8,230	0.02%
2021/02/18	0	0.00	2	11.90	11.90	-2	7,847	-0.03%
2021/02/01	2	10.20	0	0.00	10.25	2	7,485	0.03%
2021/01/22	0	0.00	1	10.35	10.35	-1	7,344	-0.01%
2021/01/21	1	10.20	2	10.10	10.15	-1	7,313	-0.01%
2021/01/20	9	10.14	9	10.07	10.05	0	7,299	0.00%
2021/01/19	6	10.75	6	10.70	10.55	0	7,286	0.00%
2021/01/15	2	11.35	2	11.48	10.95	0	7,293	0.00%
2021/01/12	2	11.40	2	11.75	11.35	0	7,020	0.00%
2021/01/11	1	12.30	2	12.30	12.15	-1	6,897	-0.01%
2021/01/08	3	11.80	0	0.00	11.75	3	6,696	0.04%
2021/01/07	1	11.60	3	11.45	11.55	-2	6,585	-0.03%
2021/01/05	1	13.00	0	0.00	12.75	1	6,268	0.02%
2021/01/04	0	0.00	1	13.25	13.35	-1	6,143	-0.02%
2020/12/31	4	13.03	13	13.28	13.00	-9	5,767	-0.16%
2020/12/30	8	12.57	5	12.75	12.85	3	5,449	0.06%
2020/12/29	15	13.06	1	13.50	13.30	14	5,219	0.27%
2020/12/28	0	0.00	0.1	12.30	12.30	-0.1	4,386	0.00%
2020/12/25	0	0.00	1.3	10.89	11.20	-1.3	4,162	-0.03%
2020/12/23	2	9.83	0	0.00	10.00	2	3,806	0.05%
2020/12/22	0	0.00	5	10.48	9.90	-5	3,715	-0.13%
2020/12/21	6	10.12	22	10.55	10.55	-16	3,294	-0.49%
2020/12/18	0	0.00	10	9.59	9.61	-10	2,919	-0.34%
2020/12/10	10	8.98	0	0.00	8.95	10	2,361	0.42%
2020/12/09	23	8.94	8.9	8.99	9.22	14.1	2,294	0.61%
2020/12/08	1	8.73	0	0.00	8.81	1	2,102	0.05%
2020/12/07	0	0.00	6	8.27	8.27	-6	1,919	-0.31%
2020/11/20	1	7.93	0	0.00	7.95	1	2,524	0.04%
2020/11/19	7	7.98	0	0.00	7.99	7	2,569	0.27%
2020/11/18	3	7.96	0	0.00	7.99	3	2,575	0.12%
2020/10/26	0	0.00	4	7.85	8.14	-4	2,550	-0.16%
2020/10/19	19	7.72	19	7.75	7.71	0	2,401	0.00%
2020/10/16	6	7.67	8	7.67	7.73	-2	2,394	-0.08%
2020/10/15	11	7.74	5	7.67	7.70	6	2,385	0.25%
2020/10/14	10	7.76	10	7.78	7.79	0	2,366	0.00%
2020/10/05	0	0.00	3	8.03	8.03	-3	2,280	-0.13%
2020/09/28	0	0.00	1	8.06	7.89	-1	2,235	-0.04%
2020/09/25	2	7.47	5	7.61	7.66	-3	2,173	-0.14%
2020/09/24	3	7.52	0	0.00	7.40	3	2,142	0.14%
2020/09/23	4	7.70	0	0.00	7.63	4	2,133	0.19%
2020/09/08	0	0.00	4	8.40	8.37	-4	2,006	-0.20%
2020/09/03	1	8.16	10	8.20	8.20	-9	1,714	-0.52%
2020/09/02	1	8.10	46	8.12	8.12	-45	1,684	-2.67%
2020/09/01	0	0.00	22.2	8.35	8.18	-22.2	1,653	-1.34%
2020/08/31	2	8.45	40	8.44	8.40	-38	1,582	-2.40%
2020/08/28	1	7.98	59	8.00	8.11	-58	1,419	-4.09%
2020/08/27	20	7.82	40	7.80	7.75	-20	1,289	-1.55%
2020/08/26	28	8.01	1	8.13	8.06	27	1,234	2.19%
2020/08/24	0	0.00	5	7.22	7.19	-5	947	-0.53%
2020/08/20	5	7.11	15	7.50	7.15	-10	932	-1.07%
2020/08/19	5	7.50	5	7.60	7.54	0	904	0.00%
2020/08/18	4	7.61	6	7.50	7.58	-2	872	-0.23%
2020/08/17	0	0.00	4	7.70	7.82	-4	806	-0.50%
2020/08/14	15	7.11	0	0.00	7.15	15	671	2.23%
2020/08/12	5	6.96	0	0.00	6.93	5	597	0.84%
2020/07/08	0	0.00	1	6.84	6.86	-1	494	-0.20%
2020/06/08	1	6.68	0	0.00	6.64	1	413	0.24%
2020/05/14	2	6.25	4	6.25	6.17	-2	358	-0.56%
2020/04/21	0	0.00	10	5.68	5.59	-10	352	-2.83%
2020/04/15	30	5.72	0	0.00	5.72	30	341	8.78%
2020/04/13	0	0.00	60	5.42	5.45	-60	329	-18.22%
2020/04/08	40	5.18	0	0.00	5.23	40	317	12.60%
2020/03/25	25	5.03	0	0.00	5.05	25	291	8.59%
2020/02/25	0	0.00	21	6.26	6.27	-21	193	-10.86%
2020/02/21	0	0.00	12	6.36	6.38	-12	193	-6.20%
2020/01/15	0	0.00	7	7.01	7.03	-7	157	-4.45%
2020/01/13	0	0.00	36	7.01	7.05	-36	156	-23.06%
2019/12/12	0	0.00	33	7.15	7.18	-33	155	-21.18%
2019/12/11	2	7.23	0	0.00	7.20	2	159	1.26%
2019/12/09	0	0.00	19	7.06	7.09	-19	171	-11.07%
2019/12/06	0	0.00	31	7.14	7.15	-31	167	-18.47%
2019/12/05	0	0.00	13	7.16	7.19	-13	167	-7.75%
2019/11/21	0	0.00	32	7.19	7.20	-32	192	-16.63%
2019/11/19	0	0.00	27	7.19	7.22	-27	193	-13.94%
2019/11/18	0	0.00	40	7.24	7.23	-40	192	-20.79%
2019/11/15	0	0.00	32	7.23	7.25	-32	193	-16.55%
2019/11/14	5	7.20	15	7.21	7.25	-10	197	-5.07%
2019/11/01	0	0.00	12	7.25	7.26	-12	223	-5.36%
2019/10/31	0	0.00	42	7.21	7.18	-42	232	-18.07%
2019/10/30	0	0.00	16	7.38	7.38	-16	225	-7.10%
2019/10/29	0	0.00	16	7.45	7.46	-16	224	-7.12%
2019/10/15	3	7.58	0	0.00	7.58	3	545	0.55%
2019/10/14	0	0.00	5	7.63	7.58	-5	548	-0.91%
2019/09/09	0	0.00	6	7.79	7.80	-6	647	-0.93%
2019/09/05	5	7.82	0	0.00	7.81	5	648	0.77%
2019/09/03	6	7.99	0	0.00	7.90	6	646	0.93%
2019/09/02	11	7.85	0	0.00	7.86	11	637	1.73%
2019/08/30	4	7.78	0	0.00	7.73	4	635	0.63%
2019/08/29	10	7.74	0	0.00	7.75	10	636	1.57%
2019/08/27	4	7.63	0	0.00	7.58	4	628	0.64%
2019/08/26	2	7.58	0	0.00	7.59	2	627	0.32%
2019/08/23	2	7.65	0	0.00	7.67	2	630	0.32%
2019/08/19	10	7.70	0	0.00	7.65	10	633	1.58%
2019/08/16	2	7.64	0	0.00	7.65	2	632	0.32%
2019/08/12	2	7.59	0	0.00	7.61	2	636	0.31%
2019/08/08	2	7.66	0	0.00	7.66	2	643	0.31%
2019/08/06	19	7.72	0	0.00	7.71	19	650	2.92%
2019/08/05	0	0.00	12	7.67	7.61	-12	667	-1.80%
2019/07/31	3	7.91	0	0.00	7.92	3	690	0.43%
2019/07/30	4	7.97	0	0.00	7.94	4	696	0.57%
2019/07/29	6	8.10	0	0.00	8.13	6	701	0.86%
2019/07/25	3	8.18	0	0.00	8.18	3	845	0.36%
2019/07/24	19	8.23	0	0.00	8.18	19	840	2.26%
2019/07/23	20	8.29	0	0.00	8.31	20	826	2.42%
2019/07/22	25	8.38	7	8.24	8.45	18	813	2.21%
2019/07/19	43	8.13	7	8.10	8.07	36	752	4.78%
2019/07/18	114	8.31	71	8.22	8.24	43	717	5.99%	大買/
2019/07/17	23	7.95	12	8.02	8.02	11	585	1.88%
2019/07/16	7	7.84	33	7.83	7.83	-26	579	-4.49%
2019/07/15	17	7.82	0	0.00	7.82	17	587	2.89%
2019/07/12	23	7.75	20	7.75	7.76	3	591	0.51%
2019/07/11	18	7.80	67	7.75	7.73	-49	595	-8.23%
2019/07/10	36	7.87	34	7.83	7.85	2	583	0.34%
2019/07/09	31	7.96	0	0.00	7.91	31	581	5.33%
2019/07/08	18	7.96	0	0.00	7.99	18	536	3.35%
2019/07/05	7	7.73	0	0.00	7.73	7	527	1.33%
2019/07/04	10	7.68	0	0.00	7.68	10	525	1.90%
2019/07/03	9	7.57	0	0.00	7.59	9	525	1.71%
2019/07/02	5	7.58	0	0.00	7.57	5	524	0.95%
2019/07/01	22	7.60	0	0.00	7.61	22	526	4.18%
2019/06/28	2	7.52	0	0.00	7.52	2	525	0.38%
2019/06/27	2	7.56	0	0.00	7.58	2	530	0.38%
2019/06/26	5	7.52	0	0.00	7.53	5	531	0.94%
2019/06/24	0	0.00	6	7.63	7.55	-6	533	-1.12%
2019/06/20	0	0.00	2.7	7.59	7.62	-2.7	546	-0.49%
2019/06/19	3	7.58	5	7.58	7.58	-2	555	-0.36%
2019/06/17	5	7.57	2	7.56	7.56	3	562	0.53%
2019/06/14	12	7.59	0	0.00	7.60	12	563	2.13%
2019/06/12	8	7.55	0	0.00	7.55	8	567	1.41%
2019/06/10	7	7.54	0	0.00	7.55	7	592	1.18%
2019/06/05	3	7.57	0	0.00	7.57	3	622	0.48%
2019/06/04	0	0.00	0.4	7.56	7.62	-0.4	626	-0.06%
2019/06/03	0	0.00	3	7.66	7.65	-3	640	-0.47%
2019/05/31	0	0.00	5	7.78	7.71	-5	648	-0.77%
2019/05/30	0	0.00	5	7.70	7.74	-5	661	-0.76%
2019/05/28	0	0.00	18	7.82	7.80	-18	698	-2.58%
2019/05/27	7	7.80	22	7.80	7.82	-15	709	-2.11%
2019/05/24	3	7.72	0	0.00	7.71	3	717	0.42%
2019/05/23	3	7.52	0	0.00	7.62	3	720	0.42%
2019/05/22	7	7.59	0	0.00	7.59	7	726	0.96%
2019/05/21	3	7.56	0	0.00	7.49	3	729	0.41%
2019/05/17	20	7.68	0	0.00	7.63	20	736	2.72%
2019/05/16	30	7.77	0	0.00	7.70	30	737	4.07%
2019/05/15	28	7.78	0	0.00	7.75	28	731	3.83%
2019/05/14	7	7.68	0	0.00	7.70	7	731	0.96%
2019/05/13	10	7.70	14	7.68	7.64	-4	729	-0.55%
2019/05/10	0	0.00	30	7.99	7.92	-30	710	-4.22%
2019/05/09	12	8.13	135	8.10	8.10	-123	695	-17.68%	大賣/鉅額交易
2019/05/08	18	8.29	0	0.00	8.27	18	682	2.64%
2019/05/07	13	8.38	0	0.00	8.29	13	680	1.91%
2019/05/06	1	8.33	0	0.00	8.25	1	689	0.15%
2019/05/03	10	8.53	10	8.65	8.50	0	673	0.00%
2019/04/29	3	8.00	0	0.00	7.98	3	532	0.56%
2019/04/24	5	8.12	0	0.00	8.08	5	548	0.91%
2019/04/23	42	8.15	0	0.00	8.12	42	551	7.62%
2019/04/22	18	8.18	0	0.00	8.15	18	552	3.26%
2019/04/19	0	0.00	11	8.12	8.06	-11	545	-2.02%
2019/04/11	0	0.00	6	8.13	8.00	-6	553	-1.08%
2019/04/09	0	0.00	12	7.97	7.96	-12	547	-2.19%
2019/04/08	0	0.00	9	7.87	7.88	-9	555	-1.62%
2019/03/28	0	0.00	10	8.01	7.96	-10	627	-1.59%
2019/03/22	2	7.93	0	0.00	7.93	2	840	0.24%
2019/03/19	3	8.06	0	0.00	8.06	3	1,163	0.26%
2019/03/18	8	8.08	3	8.10	8.05	5	1,265	0.40%
2019/03/15	6	8.08	0	0.00	8.05	6	1,338	0.45%
2019/03/12	6	8.11	0	0.00	8.03	6	1,599	0.38%
2019/03/11	1	7.98	1	8.17	8.15	0	1,716	0.00%
2019/03/07	3	8.01	0	0.00	8.00	3	1,783	0.17%
2019/03/05	5	8.30	0	0.00	8.20	5	1,800	0.28%
2019/03/04	5	8.21	0	0.00	8.21	5	1,790	0.28%
2019/02/18	0	0.00	2	7.70	7.70	-2	1,909	-0.10%
2018/12/20	2	8.74	0	0.00	8.74	2	1,905	0.10%
2018/12/18	5	9.20	0	0.00	9.17	5	1,861	0.27%
2018/12/17	5	9.22	20	9.50	9.23	-15	1,828	-0.82%
2018/12/13	2	9.45	0	0.00	9.35	2	1,640	0.12%
2018/12/12	10	9.20	1	9.29	9.20	9	1,445	0.62%
2018/12/11	35	9.18	0	0.00	9.13	35	1,367	2.56%
2018/12/10	5	9.19	0	0.00	9.12	5	1,272	0.39%
2018/12/07	13	8.96	4	9.02	9.40	9	1,201	0.75%
2018/12/06	0	0.00	1	8.84	8.55	-1	1,071	-0.09%
2018/12/05	7	8.60	0	0.00	8.72	7	1,032	0.68%
2018/12/04	15	8.39	0	0.00	8.70	15	930	1.61%
2018/12/03	6	7.93	0	0.00	8.14	6	813	0.74%
2018/11/28	4	7.72	0	0.00	7.64	4	759	0.53%
2018/11/22	8	7.93	0	0.00	7.61	8	717	1.12%
2018/11/06	3	7.20	0	0.00	7.08	3	826	0.36%
2018/10/24	2	7.30	0	0.00	7.34	2	981	0.20%
2018/10/22	6	7.48	0	0.00	7.43	6	1,015	0.59%
2018/10/19	2	7.63	0	0.00	7.58	2	1,104	0.18%
2018/10/18	4	7.61	0	0.00	7.70	4	1,120	0.36%
2018/10/17	4	7.43	0	0.00	7.35	4	1,168	0.34%
2018/10/16	3	7.34	0	0.00	7.40	3	1,173	0.26%
2018/10/15	20	7.44	0	0.00	7.72	20	1,164	1.72%
2018/09/17	2	7.49	0	0.00	7.42	2	1,303	0.15%
2018/09/14	2	7.57	0	0.00	7.57	2	1,342	0.15%
2018/09/12	2	7.42	0	0.00	7.42	2	1,479	0.14%
2018/09/10	2	7.33	0	0.00	7.33	2	1,992	0.10%
2018/09/07	10	7.79	0	0.00	7.71	10	2,164	0.46%
2018/09/06	10	7.80	13	7.86	7.65	-3	2,240	-0.13%
2018/09/05	0	0.00	30	8.02	7.98	-30	2,394	-1.25%
2018/09/03	0	0.00	3	8.39	8.33	-3	2,483	-0.12%
2018/08/31	0	0.00	1	8.50	8.50	-1	2,486	-0.04%
2018/08/30	0	0.00	10	8.55	8.49	-10	2,485	-0.40%
2018/08/29	12.2	8.54	0	0.00	8.54	12.2	2,488	0.49%
2018/08/28	9	8.56	0	0.00	8.59	9	2,492	0.36%
2018/08/27	3.9	8.70	0	0.00	8.71	3.9	2,505	0.15%
2018/08/24	4	8.98	0	0.00	8.70	4	2,506	0.16%
2018/08/23	2	9.08	0	0.00	9.08	2	2,506	0.08%
2018/08/22	13	9.05	10	9.20	8.99	3	2,514	0.12%
2018/08/10	0	0.00	9	7.86	7.58	-9	2,628	-0.34%
2018/08/09	9	7.86	11	7.93	7.89	-2	2,614	-0.08%
2018/08/08	11	7.89	0	0.00	7.89	11	2,613	0.42%
2018/08/07	2	8.11	0	0.00	8.14	2	2,597	0.08%
2018/08/03	7	7.83	0	0.00	7.83	7	2,503	0.28%
2018/08/02	0	0.00	8	7.74	7.83	-8	2,517	-0.32%
2018/08/01	13	7.59	5	7.64	7.57	8	2,600	0.31%
2018/07/31	5	7.62	15	7.73	7.68	-10	2,624	-0.38%
2018/07/30	10	7.69	12	7.80	7.70	-2	2,719	-0.07%
2018/07/27	12	7.71	0	0.00	7.70	12	2,807	0.43%
2018/07/26	5	7.88	10	7.77	7.71	-5	2,976	-0.17%
2018/07/25	10	7.59	0	0.00	7.59	10	3,065	0.33%
2018/07/24	13	7.74	8	7.65	7.70	5	3,169	0.16%
2018/07/23	22	7.53	17	7.56	7.51	5	3,210	0.16%
2018/07/20	18	7.57	7	7.66	7.52	11	3,204	0.34%
2018/07/19	21	7.92	0	0.00	7.78	21	3,185	0.66%
2018/07/18	10	7.45	10	7.51	7.75	0	3,106	0.00%
2018/07/12	0	0.00	8	7.22	7.18	-8	2,997	-0.27%
2018/07/10	0	0.00	60	7.09	7.17	-60	2,996	-2.00%
2018/07/09	8	6.99	0	0.00	6.99	8	2,986	0.27%
2018/07/03	5	6.98	0	0.00	6.75	5	2,976	0.17%
2018/06/27	1	7.19	0	0.00	7.15	1	2,927	0.03%
2018/06/25	0	0.00	12	7.46	7.35	-12	2,908	-0.41%
2018/06/21	0	0.00	1	7.78	7.63	-1	2,881	-0.03%
2018/06/15	10	8.08	0	0.00	8.06	10	2,811	0.36%
2018/06/13	2	8.40	35	8.48	8.15	-33	2,717	-1.21%
2018/06/12	4	8.80	0	0.00	8.73	4	2,662	0.15%
2018/06/11	105	9.00	4	9.05	9.03	101	2,546	3.97%	大買/鉅額交易
2018/06/08	0	0.00	40	8.05	8.29	-40	2,143	-1.87%
2018/06/07	0	0.00	36	7.81	7.77	-36	1,956	-1.84%
2018/06/06	5	7.75	6	7.96	8.00	-1	1,871	-0.05%
2018/06/05	0	0.00	15	7.75	7.44	-15	1,700	-0.88%
2018/05/24	2	7.39	0	0.00	7.30	2	1,554	0.13%
2018/05/22	25	7.75	0	0.00	7.51	25	1,547	1.62%
2018/05/21	0	0.00	2	7.53	7.70	-2	1,519	-0.13%
2018/05/18	12	7.55	0	0.00	7.29	12	1,432	0.84%
2018/05/10	3	7.70	0	0.00	7.70	3	1,377	0.22%
2018/05/07	2	7.80	0	0.00	7.70	2	1,183	0.17%
2018/05/04	30	7.93	0	0.00	7.47	30	1,082	2.77%
2018/05/02	35	7.60	0	0.00	7.20	35	805	4.35%
2018/04/30	47	7.45	2	7.54	7.63	45	658	6.83%
2018/03/02	0	0.00	15	6.36	6.38	-15	361	-4.15%
2018/02/08	1	6.20	1	6.05	6.22	0	347	0.00%