正德 (2641)-元大-西門券商分點個股進出

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
21.60
漲跌
▼0.20
漲幅
-0.92%
成交量
4,202張
產業
上櫃航運類股
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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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	1	22.00	0	0.00	22.30	1	9,521	0.01%
2024/06/12	0.1	22.35	1	21.65	21.75	-1	9,454	-0.01%
2024/06/11	2.1	24.45	1	24.80	22.80	1.1	9,270	0.01%
2024/06/07	60	23.91	59	23.85	23.95	1	8,931	0.01%
2024/06/06	2	23.60	4	23.85	23.80	-2	8,787	-0.02%
2024/06/05	8	23.73	10	23.84	23.60	-2	8,628	-0.02%
2024/06/04	1.2	22.92	0	0.00	22.80	1.2	8,379	0.01%
2024/06/03	2.1	23.60	13	23.73	23.60	-11	8,250	-0.13%
2024/05/31	18	24.02	12	24.67	23.55	6	8,019	0.07%
2024/05/30	21	23.58	12	23.62	23.40	9	7,437	0.12%
2024/05/29	2	23.78	2.1	23.84	23.25	-0.1	7,153	0.00%
2024/05/28	26.1	23.37	12	23.40	23.40	14.1	6,660	0.21%
2024/05/27	1	21.70	1	21.90	22.10	0	5,913	0.00%
2024/05/21	1	21.00	0	0.00	20.70	1	5,776	0.02%
2024/05/20	2.1	21.11	0.7	21.00	21.10	1.3	5,843	0.02%
2024/05/17	0.7	21.10	0	0.00	21.45	0.7	5,872	0.01%
2024/05/15	2	21.55	5	21.45	21.40	-3	5,701	-0.05%
2024/05/14	3	22.00	5.2	22.10	21.85	-2.2	5,556	-0.04%
2024/05/13	2.2	22.96	4	22.75	22.05	-1.8	5,297	-0.03%
2024/05/10	2	21.03	3	21.50	22.05	-1	4,686	-0.02%
2024/05/09	0	0.00	3	21.23	21.10	-3	4,273	-0.07%
2024/05/08	5	21.95	21	21.94	20.65	-16	4,112	-0.39%
2024/05/06	0	0.00	4	20.25	20.25	-4	3,489	-0.11%
2024/05/03	8	20.57	0	0.00	20.45	8	3,476	0.23%
2024/05/02	17	20.50	0	0.00	20.45	17	3,462	0.49%
2024/04/30	0	0.00	10	20.00	19.95	-10	3,371	-0.30%
2024/04/29	12	20.70	25	20.70	20.25	-13	3,376	-0.39%
2024/04/26	15	20.23	0	0.00	20.15	15	3,322	0.45%
2024/04/24	10	19.95	0	0.00	19.90	10	3,306	0.30%
2024/04/19	3	19.70	0	0.00	19.90	3	3,289	0.09%
2024/04/11	2	19.83	0	0.00	19.80	2	3,776	0.05%
2024/04/09	0.1	19.45	0	0.00	19.50	0.1	4,584	0.00%
2024/04/02	2	19.30	0	0.00	19.20	2	4,798	0.04%
2024/03/22	0	0.00	9.2	20.50	20.65	-9.2	5,877	-0.16%
2024/03/20	0	0.00	1	20.80	20.75	-1	6,123	-0.02%
2024/03/19	0	0.00	6	20.73	21.05	-6	6,302	-0.10%
2024/03/18	1	19.70	0	0.00	20.15	1	6,298	0.02%
2024/03/15	2	19.70	0	0.00	19.70	2	6,486	0.03%
2024/03/14	2	20.25	0	0.00	20.30	2	6,616	0.03%
2024/03/13	2	20.30	0	0.00	20.30	2	6,903	0.03%
2024/03/12	2	20.65	2	20.75	20.80	0	7,241	0.00%
2024/03/07	4	20.65	0	0.00	20.35	4	9,975	0.04%
2024/03/05	1	21.15	0	0.00	21.20	1	10,546	0.01%
2024/03/04	0	0.00	2	20.90	21.15	-2	10,542	-0.02%
2024/02/27	0	0.00	5	20.50	20.30	-5	10,804	-0.05%
2024/02/26	0.9	20.68	7	20.72	20.70	-6.1	10,769	-0.06%
2024/02/23	2	20.35	0	0.00	20.40	2	10,741	0.02%
2024/02/22	0	0.00	1	20.35	20.60	-1	10,716	-0.01%
2024/02/21	0	0.00	2	20.80	20.65	-2	10,666	-0.02%
2024/02/20	1	19.95	6	20.23	20.20	-5	10,585	-0.05%
2024/02/19	0	0.00	42	19.75	19.75	-42	10,538	-0.40%
2024/02/16	0	0.00	9	19.49	19.45	-9	10,523	-0.09%
2024/02/15	0	0.00	10	19.18	19.30	-10	10,507	-0.10%
2024/02/05	10	18.85	8	18.98	18.90	2	10,490	0.02%
2024/02/02	4	19.18	0	0.00	19.10	4	10,479	0.04%
2024/02/01	0	0.00	2	19.60	19.55	-2	10,470	-0.02%
2024/01/31	5	19.28	0	0.00	19.25	5	10,442	0.05%
2024/01/30	22	19.74	0	0.00	19.60	22	10,407	0.21%
2024/01/26	7	19.91	0	0.00	19.90	7	10,367	0.07%
2024/01/25	26	20.13	0	0.00	20.05	26	10,347	0.25%
2024/01/23	0	0.00	2	20.80	20.45	-2	10,295	-0.02%
2024/01/22	0	0.00	2	20.65	20.65	-2	10,280	-0.02%
2024/01/19	0	0.00	4	20.55	20.55	-4	10,243	-0.04%
2024/01/18	0	0.00	9	20.24	20.30	-9	10,210	-0.09%
2024/01/17	8	19.91	4	20.35	20.05	4	10,185	0.04%
2024/01/16	8	20.25	0.2	20.95	20.30	7.8	10,140	0.08%
2024/01/15	1	20.80	5	20.94	20.70	-4	10,114	-0.04%
2024/01/12	1.1	20.64	11	20.64	20.50	-9.9	10,090	-0.10%
2024/01/11	0	0.00	2	20.55	20.35	-2	10,132	-0.02%
2024/01/10	20	20.20	2	20.15	20.20	18	10,106	0.18%
2024/01/09	10	21.08	0	0.00	20.90	10	9,992	0.10%
2024/01/08	1	21.90	0	0.00	21.90	1	9,864	0.01%
2024/01/05	13	21.80	9	22.13	22.35	4	9,784	0.04%
2024/01/04	6.1	22.30	10	22.42	22.10	-3.9	9,533	-0.04%
2024/01/03	2	21.63	8	21.84	21.85	-6	8,980	-0.07%
2024/01/02	6	21.54	5	21.96	21.35	1	8,884	0.01%
2023/12/29	1	21.05	0	0.00	21.10	1	8,712	0.01%
2023/12/27	3	21.52	2	21.65	21.35	1	8,633	0.01%
2023/12/26	0	0.00	14	21.30	21.40	-14	8,569	-0.16%
2023/12/25	24	21.01	0	0.00	20.75	24	8,512	0.28%
2023/12/22	8	21.64	6	21.92	21.70	2	8,419	0.02%
2023/12/21	3	22.00	6	21.83	22.05	-3	8,244	-0.04%
2023/12/20	3	20.87	2	21.10	21.10	1	7,851	0.01%
2023/12/18	0	0.00	22	21.29	21.15	-22	8,042	-0.27%
2023/12/15	5	20.72	13	21.04	20.70	-8	8,243	-0.10%
2023/12/14	31	20.99	1	20.75	20.75	30	8,290	0.36%
2023/12/13	0	0.00	5	21.90	21.60	-5	8,142	-0.06%
2023/12/12	12	21.67	4	21.89	21.50	8	8,381	0.10%
2023/12/11	2	21.90	5	21.88	21.90	-3	8,306	-0.04%
2023/12/08	2	21.75	10	21.93	21.75	-8	8,115	-0.10%
2023/12/07	15	22.25	30	22.30	22.15	-15	7,802	-0.19%
2023/12/06	8	22.28	12	22.79	22.90	-4	7,432	-0.05%
2023/12/05	45	23.25	45	23.57	23.00	0	6,875	0.00%
2023/12/04	41	21.98	75	21.93	22.10	-34	5,151	-0.66%
2023/12/01	58	19.85	18.9	19.77	20.10	39.1	4,608	0.85%
2023/11/30	0.2	18.40	0	0.00	18.30	0.2	4,029	0.00%
2023/11/29	1	18.50	3	18.23	18.15	-2	3,949	-0.05%
2023/11/28	11	18.94	9	18.74	18.45	2	3,888	0.05%
2023/11/27	1.2	18.13	2	18.28	17.75	-0.8	3,564	-0.02%
2023/11/24	0.3	17.50	1	17.60	17.40	-0.7	3,480	-0.02%
2023/11/17	1.2	17.42	0	0.00	17.55	1.2	3,483	0.03%
2023/11/14	1	16.70	1	16.85	16.65	0	3,616	0.00%
2023/11/13	1	16.65	0	0.00	16.60	1	3,613	0.03%
2023/10/31	1	16.25	0	0.00	15.90	1	3,523	0.03%
2023/10/20	1	16.70	0	0.00	16.70	1	3,500	0.03%
2023/10/19	1	17.20	0	0.00	17.15	1	3,475	0.03%
2023/10/06	4	17.85	3	17.82	17.75	1	3,249	0.03%
2023/10/05	0.4	17.20	0	0.00	17.05	0.4	3,127	0.01%
2023/10/02	0	17.45	2	17.20	17.20	-2	3,099	-0.06%
2023/09/28	1.3	17.97	0	0.00	17.60	1.3	3,061	0.04%
2023/09/27	2	17.88	3	17.87	17.70	-1	3,021	-0.03%
2023/09/26	1	17.40	0	0.00	17.25	1	2,978	0.03%
2023/09/25	6	17.50	6	17.80	17.50	0	2,995	0.00%
2023/09/22	3	17.68	2	17.60	17.80	1	2,953	0.03%
2023/09/21	1	18.40	3	18.17	18.20	-2	2,788	-0.07%
2023/09/20	11	18.26	4	18.34	18.25	7	2,606	0.27%
2023/09/19	2	17.30	1	17.65	17.40	1	2,207	0.05%
2023/09/18	3	17.25	1	17.15	17.15	2	2,067	0.10%
2023/09/15	4	17.08	5	17.36	17.25	-1	1,984	-0.05%
2023/09/13	2	15.30	0	0.00	15.45	2	1,465	0.14%
2023/09/08	0	0.00	1	15.50	15.40	-1	1,492	-0.07%
2023/09/07	0	15.55	2	15.35	15.35	-2	1,479	-0.14%
2023/08/23	0.3	16.10	0	0.00	15.70	0.3	1,366	0.02%
2023/08/21	16	16.25	46	17.05	16.30	-30	1,332	-2.25%
2023/08/18	1	16.85	0	0.00	16.85	1	1,276	0.08%
2023/08/07	30	16.50	0	0.00	16.50	30	1,147	2.62%
2023/08/01	0	0.00	2	16.55	16.65	-2	1,163	-0.17%
2023/07/13	1	16.25	0	0.00	16.20	1	1,259	0.08%
2023/07/12	0	0.00	5	16.70	16.80	-5	1,253	-0.40%
2023/07/05	2	17.95	0	0.00	17.90	2	1,318	0.15%
2023/07/04	1	18.35	3	18.35	18.20	-2	1,366	-0.15%
2023/07/03	107	18.18	0	0.00	18.10	107	1,364	7.84%	大買/鉅額交易
2023/06/09	0.1	18.05	2	18.05	18.10	-1.9	2,007	-0.09%
2023/06/07	2	17.85	0	0.00	17.85	2	2,490	0.08%
2023/06/01	68	17.60	0	0.00	17.60	68	3,253	2.09%
2023/05/31	2	17.70	0	0.00	17.70	2	3,567	0.06%
2023/05/23	9	18.40	9	18.60	18.40	0	5,015	0.00%
2023/05/11	1	18.40	0	0.00	18.20	1	5,064	0.02%
2023/05/09	1	18.45	0	0.00	18.20	1	5,053	0.02%
2023/05/05	0	0.00	35	18.85	18.85	-35	5,083	-0.69%
2023/04/28	1	18.70	0	0.00	18.90	1	5,114	0.02%
2023/04/27	8	18.25	8	18.35	18.25	0	5,098	0.00%
2023/04/25	2	18.30	0	0.00	18.30	2	5,092	0.04%
2023/04/14	0	0.00	1	20.15	20.00	-1	5,076	-0.02%
2023/04/07	0	0.00	3	20.33	20.40	-3	5,159	-0.06%
2023/04/06	3	19.80	0	0.00	20.10	3	5,278	0.06%
2023/03/30	1	19.55	140	19.45	19.50	-139	6,136	-2.27%	大賣/鉅額交易
2023/03/29	0	20.95	0	0.00	20.80	0	6,237	0.00%
2023/03/28	1	20.95	0	0.00	20.90	1	6,335	0.02%
2023/03/27	0	0.00	1	20.90	21.15	-1	6,375	-0.02%
2023/03/24	2	20.95	0	0.00	20.95	2	6,459	0.03%
2023/03/23	11	21.10	1	21.15	20.90	10	6,468	0.15%
2023/03/22	1	21.55	0	0.00	21.55	1	6,403	0.02%
2023/03/21	1	21.50	0	0.00	21.55	1	6,383	0.02%
2023/03/20	1	21.55	0	0.00	21.55	1	6,354	0.02%
2023/03/17	3	21.83	3	21.63	21.60	0	6,332	0.00%
2023/03/16	8	21.38	2	21.75	21.35	6	6,262	0.10%
2023/03/15	0	0.00	6	22.00	21.50	-6	6,172	-0.10%
2023/03/14	3	21.60	1	21.45	21.75	2	6,067	0.03%
2023/03/13	1	21.60	2	21.60	21.70	-1	5,981	-0.02%
2023/03/10	1	22.25	3	22.30	22.10	-2	5,862	-0.03%
2023/03/09	16	22.09	12	22.12	22.05	4	5,560	0.07%
2023/03/08	1	21.90	1	21.70	21.70	0	5,363	0.00%
2023/03/07	0	21.50	8	21.52	21.75	-8	5,284	-0.15%
2023/03/06	7	21.64	8	21.78	21.65	-1	5,180	-0.02%
2023/03/03	13	20.85	4	20.98	21.05	9	4,936	0.18%
2023/03/02	18	20.64	25	20.65	20.80	-7	4,655	-0.15%
2023/03/01	6	19.62	17	20.13	20.20	-11	4,290	-0.26%
2023/02/24	19	19.90	9	19.97	19.75	10	3,972	0.25%
2023/02/23	1	18.95	1	18.90	18.80	0	3,507	0.00%
2023/02/20	0	17.65	0	0.00	17.60	0	3,376	0.00%
2023/02/03	0	0.00	2	18.60	18.30	-2	3,914	-0.05%
2023/02/02	2	18.20	0	0.00	18.40	2	3,892	0.05%
2023/01/31	0	0.00	0.1	18.20	18.20	-0.1	3,871	0.00%
2023/01/12	2	17.80	0	0.00	17.85	2	3,916	0.05%
2023/01/09	0	0.00	2	17.95	18.00	-2	3,932	-0.05%
2023/01/06	0	0.00	6	18.00	18.05	-6	3,944	-0.15%
2022/12/30	2	18.70	0	0.00	18.70	2	4,010	0.05%
2022/12/26	1	19.40	4	19.38	19.25	-3	4,017	-0.07%
2022/12/23	2.1	20.14	1	20.05	20.10	1.1	3,879	0.03%
2022/12/22	82	20.67	88	20.11	20.00	-6	3,675	-0.16%
2022/12/21	1	18.85	3	18.65	18.85	-2	3,074	-0.07%
2022/12/19	2	18.00	0	0.00	17.95	2	2,892	0.07%
2022/12/12	0	0.00	10	17.70	17.70	-10	2,866	-0.35%
2022/12/05	3	18.35	0	0.00	18.35	3	3,060	0.10%
2022/12/01	0	0.00	3	18.50	18.45	-3	3,063	-0.10%
2022/11/24	3	18.05	0	0.00	18.05	3	3,130	0.10%
2022/11/16	0	0.00	3	18.10	17.90	-3	3,076	-0.10%
2022/11/08	15	17.75	19	17.46	17.50	-4	3,046	-0.13%
2022/11/07	49	16.50	48	16.24	16.50	1	2,935	0.03%
2022/10/25	10	14.90	0	0.00	14.90	10	3,109	0.32%
2022/10/24	0	0.00	5	15.25	15.05	-5	3,133	-0.16%
2022/10/21	5	14.90	0	0.00	14.60	5	3,129	0.16%
2022/10/20	5	15.05	0	0.00	15.00	5	3,141	0.16%
2022/10/19	0	0.00	5	15.65	15.50	-5	3,139	-0.16%
2022/10/17	0	0.00	2	14.65	15.15	-2	3,188	-0.06%
2022/10/13	2	15.00	0	0.00	14.55	2	3,363	0.06%
2022/10/11	6	16.75	2	16.75	16.50	4	3,391	0.12%
2022/10/07	0	0.00	2	17.45	17.60	-2	3,382	-0.06%
2022/10/05	0	0.00	1	17.05	16.90	-1	3,360	-0.03%
2022/10/04	0	17.15	3	16.35	17.05	-3	3,341	-0.09%
2022/10/03	3	15.75	60	15.65	16.05	-57	3,326	-1.71%
2022/09/30	0	15.05	0	0.00	15.65	0	3,322	0.00%
2022/09/29	2	15.80	0	0.00	15.60	2	3,303	0.06%
2022/09/28	10	15.95	0	0.00	15.90	10	3,291	0.30%
2022/09/26	3	17.60	2	18.15	17.55	1	3,292	0.03%
2022/09/23	52	18.40	50	18.55	18.40	2	3,303	0.06%
2022/09/22	50	18.40	53	18.61	18.40	-3	3,301	-0.09%
2022/09/21	0	0.00	21	18.55	18.50	-21	3,271	-0.64%
2022/09/20	14	18.35	12	18.25	18.05	2	3,239	0.06%
2022/09/19	3	18.15	0	0.00	18.05	3	3,312	0.09%
2022/09/16	0	0.00	18	18.49	18.95	-18	3,334	-0.54%
2022/09/15	20	18.75	39	18.93	18.65	-19	3,356	-0.57%
2022/09/14	34	18.25	0	0.00	18.35	34	3,301	1.03%
2022/09/13	10	18.35	0	0.00	18.20	10	3,287	0.30%
2022/09/12	2	18.60	0	0.00	18.30	2	3,354	0.06%
2022/09/08	12	18.15	0	0.00	18.15	12	3,353	0.36%
2022/09/07	0	0.00	3.2	18.18	18.10	-3.2	3,390	-0.09%
2022/09/06	1	18.25	7.1	18.36	18.25	-6.1	3,390	-0.18%
2022/09/05	3	18.90	0	0.00	18.65	3	3,227	0.09%
2022/09/02	10	19.00	0	0.00	18.80	10	3,239	0.31%
2022/08/26	0	0.00	2	20.30	20.45	-2	3,665	-0.05%
2022/08/24	10	20.30	0	0.00	20.20	10	3,797	0.26%
2022/08/23	11	20.45	0	0.00	20.40	11	3,882	0.28%
2022/08/22	10	20.83	0	0.00	20.75	10	3,942	0.25%
2022/08/19	10	21.43	2.2	21.40	21.30	7.8	4,037	0.19%
2022/08/18	4	21.75	3	21.82	21.60	1	4,197	0.02%
2022/08/17	0	0.00	10	21.35	21.30	-10	4,486	-0.22%
2022/08/16	11	21.05	0	0.00	21.00	11	5,185	0.21%
2022/08/15	1	21.35	21	21.33	21.40	-20	5,704	-0.35%
2022/08/12	16	20.78	17	20.94	21.00	-1	5,737	-0.02%
2022/08/11	21	21.33	0	0.00	21.10	21	5,705	0.37%
2022/08/10	3	22.15	0	0.00	22.25	3	5,615	0.05%
2022/08/08	0	0.00	2	21.20	21.45	-2	5,819	-0.03%
2022/07/25	0	0.00	2	20.93	20.85	-2	7,224	-0.03%
2022/07/22	3	21.40	0	0.00	21.30	3	7,252	0.04%
2022/07/21	1	21.70	0	0.00	21.45	1	7,275	0.01%
2022/07/19	5	20.65	5	20.75	20.75	0	7,213	0.00%
2022/07/11	0	0.00	2	20.80	20.75	-2	8,775	-0.02%
2022/07/08	4	20.23	0	0.00	20.25	4	8,746	0.05%
2022/07/07	0	19.20	0	0.00	19.60	0	8,715	0.00%
2022/07/05	4	19.58	4	19.15	19.80	0	8,673	0.00%
2022/07/04	0	0.00	16	18.55	18.95	-16	8,633	-0.19%
2022/07/01	17	18.45	50	20.00	18.35	-33	8,597	-0.38%
2022/06/30	50	20.61	0	0.00	20.35	50	8,528	0.59%
2022/06/28	1	21.85	0	0.00	22.05	1	8,488	0.01%
2022/06/27	0	0.00	11	22.67	22.65	-11	8,445	-0.13%
2022/06/22	3	21.50	0	0.00	21.15	3	8,286	0.04%
2022/06/21	0	0.00	10	22.40	22.60	-10	8,228	-0.12%
2022/06/20	0	0.00	12	22.97	21.85	-12	8,209	-0.15%
2022/06/16	2	25.50	0	0.00	24.70	2	8,116	0.02%
2022/06/15	1	25.85	0	0.00	25.80	1	8,090	0.01%
2022/06/09	6	27.45	0	0.00	27.25	6	8,272	0.07%
2022/06/08	2	28.25	1	28.25	28.20	1	8,387	0.01%
2022/06/06	9	28.26	17.1	28.21	27.85	-8.1	9,080	-0.09%
2022/06/02	2.1	28.05	1	28.20	28.10	1.1	8,915	0.01%
2022/05/27	2	27.73	0	0.00	27.95	2	8,946	0.02%
2022/05/26	5.1	27.52	4	28.40	27.55	1.1	8,873	0.01%
2022/05/25	12	28.14	34	28.87	28.10	-22	8,844	-0.25%
2022/05/24	31	28.81	34	29.67	27.95	-3	8,682	-0.03%
2022/05/23	38	29.09	23	29.07	29.20	15	8,198	0.18%
2022/05/19	0	0.00	25	26.50	26.50	-25	8,350	-0.30%
2022/05/17	5	27.45	1	27.50	27.00	4	8,591	0.05%
2022/05/16	10	27.41	0	0.00	27.85	10	8,537	0.12%
2022/05/13	12	27.98	1	28.20	27.90	11	8,370	0.13%
2022/05/12	1	27.75	5	27.02	26.40	-4	8,236	-0.05%
2022/05/11	3	27.72	0	0.00	27.60	3	8,146	0.04%
2022/05/10	20	28.35	12	28.51	28.30	8	8,051	0.10%
2022/05/09	7	28.15	19	27.90	27.50	-12	7,716	-0.16%
2022/05/06	0	0.00	17	26.04	27.25	-17	7,472	-0.23%
2022/05/05	9	26.78	4	27.40	26.85	5	7,419	0.07%
2022/05/04	15	27.27	3	27.25	26.65	12	7,360	0.16%
2022/05/03	3	26.25	4	26.20	26.25	-1	7,223	-0.01%
2022/04/29	8	26.82	5	26.87	26.60	3	7,176	0.04%
2022/04/28	0	0.00	1	25.40	25.40	-1	7,045	-0.01%
2022/04/27	0	0.00	0.1	25.45	25.70	-0.1	7,001	0.00%
2022/04/26	2	25.50	0	0.00	25.25	2	6,929	0.03%
2022/04/25	5	26.33	0	0.00	26.15	5	6,858	0.07%
2022/04/22	0	0.00	0.1	27.70	27.90	-0.1	6,767	0.00%
2022/04/21	2	27.88	7	28.04	27.50	-5	6,514	-0.08%
2022/04/20	45	28.04	54.3	27.69	27.25	-9.3	6,020	-0.15%
2022/04/19	2	26.73	0	0.00	26.00	2	5,455	0.04%
2022/04/18	0.3	26.75	0	0.00	26.00	0.3	5,365	0.00%
2022/04/15	23	26.21	11	26.75	26.65	12	5,301	0.23%
2022/04/01	0	0.00	3	25.00	25.45	-3	5,125	-0.06%
2022/03/31	3	25.20	0	0.00	25.00	3	5,132	0.06%
2022/03/29	0	0.00	3	25.75	25.30	-3	5,158	-0.06%
2022/03/28	3	25.15	0	0.00	25.45	3	5,186	0.06%
2022/03/21	2	26.00	5	26.02	26.00	-3	5,524	-0.05%
2022/03/18	3	25.85	0	0.00	25.85	3	5,585	0.05%
2022/03/15	4	26.58	23	26.49	26.40	-19	5,739	-0.33%
2022/03/14	0	0.00	4	27.95	27.40	-4	6,009	-0.07%
2022/03/11	17	27.79	4	27.85	27.75	13	6,107	0.21%
2022/03/10	11	27.60	31	27.75	27.45	-20	6,342	-0.32%
2022/03/09	41	26.85	18	26.45	26.85	23	6,248	0.37%
2022/03/04	0.3	27.15	6	27.37	26.80	-5.8	6,676	-0.09%
2022/03/01	5	26.75	5	26.50	26.75	0	6,521	0.00%
2022/02/25	28	26.79	17	26.85	26.45	11	6,516	0.17%
2022/02/24	1	26.40	0	0.00	25.95	1	6,378	0.02%
2022/02/23	11	26.80	11	26.79	26.80	0	6,187	0.00%
2022/02/22	2	25.78	0	0.00	25.55	2	5,976	0.03%
2022/02/21	102	27.39	123	27.55	27.10	-21	5,867	-0.36%	大買/大賣/
2022/02/18	43	26.89	33	27.08	27.40	10	5,266	0.19%
2022/02/17	0	0.00	1	25.25	24.95	-1	5,037	-0.02%
2022/02/15	3	24.60	3	24.90	24.60	0	5,092	0.00%
2022/02/09	1	24.65	0	0.00	24.75	1	5,303	0.02%
2022/02/08	0	0.00	24	24.00	24.60	-24	5,335	-0.45%
2022/02/07	24	24.25	0	0.00	24.25	24	5,404	0.44%
2022/01/25	5	22.10	5	22.04	22.00	0	5,778	0.00%
2022/01/24	3	22.53	0	0.00	22.70	3	5,852	0.05%
2022/01/13	2	24.50	0	0.00	24.45	2	6,469	0.03%
2022/01/11	0	0.00	3	25.37	25.00	-3	6,619	-0.05%
2022/01/07	2	25.60	0	0.00	25.40	2	6,812	0.03%
2022/01/06	3	26.00	0	0.00	25.95	3	6,900	0.04%
2022/01/05	0	0.00	77	26.00	26.00	-77	6,984	-1.10%
2022/01/04	81	26.24	0	0.00	26.25	81	7,077	1.14%
2022/01/03	3	26.03	0	0.00	26.00	3	7,288	0.04%
2021/12/28	3	26.60	0	0.00	26.55	3	7,705	0.04%
2021/12/27	1	26.50	13	26.75	26.55	-12	7,914	-0.15%
2021/12/24	6	27.03	0	0.00	26.85	6	8,147	0.07%
2021/12/23	4	27.03	0	0.00	27.05	4	8,444	0.05%
2021/12/22	11	27.46	5	27.53	27.20	6	8,728	0.07%
2021/12/21	0	0.00	3	27.95	27.70	-3	8,795	-0.03%
2021/12/20	4	27.21	0	0.00	27.20	4	8,831	0.05%
2021/12/17	17	28.54	0	0.00	27.30	17	9,031	0.19%
2021/12/15	0	0.00	1	26.60	27.45	-1	9,032	-0.01%
2021/12/14	2	26.50	0	0.00	26.40	2	9,131	0.02%
2021/12/10	4	27.73	5	27.92	27.70	-1	9,365	-0.01%
2021/12/09	1	28.55	0	0.00	28.55	1	9,744	0.01%
2021/12/08	8	29.23	2	30.08	28.70	6	10,493	0.06%
2021/12/06	2	28.50	12	28.54	28.05	-10	10,500	-0.10%
2021/12/03	14	27.88	30	27.88	27.85	-16	10,798	-0.15%
2021/12/02	40	27.70	26	27.32	27.70	14	11,084	0.13%
2021/12/01	8	25.16	5	26.15	25.20	3	10,766	0.03%
2021/11/30	0	0.00	5	25.10	25.15	-5	10,804	-0.05%
2021/11/26	7	24.12	0	0.00	24.00	7	11,341	0.06%
2021/11/25	0	0.00	2	25.30	25.10	-2	11,937	-0.02%
2021/11/24	0	0.00	6	25.10	25.10	-6	12,170	-0.05%
2021/11/23	6	24.60	5	25.05	24.60	1	12,260	0.01%
2021/11/18	2	24.15	0	0.00	24.65	2	14,116	0.01%
2021/11/17	5	24.40	0	0.00	24.40	5	14,350	0.03%
2021/11/16	0	0.00	3.5	24.96	25.20	-3.5	14,757	-0.02%
2021/11/15	0	0.00	7	24.55	24.55	-7	15,150	-0.05%
2021/11/12	4	24.33	0	0.00	24.55	4	15,423	0.03%
2021/11/11	2	24.50	0	0.00	24.15	2	15,475	0.01%
2021/11/10	4	25.05	0	0.00	25.00	4	15,496	0.03%
2021/11/09	2	25.30	0	0.00	25.25	2	15,539	0.01%
2021/11/08	0	0.00	1	25.30	25.60	-1	15,507	-0.01%
2021/11/05	5	25.00	5	24.95	24.70	0	15,570	0.00%
2021/11/04	1	25.20	1	25.15	24.95	0	15,748	0.00%
2021/11/03	4	24.96	0	0.00	25.00	4	16,000	0.02%
2021/11/02	1	24.55	1	24.60	24.10	0	16,119	0.00%
2021/11/01	0	23.85	0	0.00	23.85	0	16,160	0.00%
2021/10/29	5	23.26	7	24.13	24.00	-2	16,394	-0.01%
2021/10/28	3	23.45	1	23.25	23.15	2	16,348	0.01%
2021/10/27	1	23.80	0	0.00	23.10	1	16,437	0.01%
2021/10/25	0	0.00	2	24.73	24.55	-2	17,640	-0.01%
2021/10/22	3	24.15	0	0.00	23.90	3	18,384	0.02%
2021/10/20	1	25.70	0	0.00	25.05	1	18,885	0.01%
2021/10/19	1	25.30	0	0.00	25.30	1	19,323	0.01%
2021/10/18	5	25.96	0	0.00	25.60	5	19,533	0.03%
2021/10/14	0.4	27.15	0	0.00	26.95	0.4	19,720	0.00%
2021/10/13	2	27.03	1	27.15	26.90	1	19,826	0.01%
2021/10/07	5.1	28.80	0	0.00	28.75	5.1	21,240	0.02%
2021/10/06	2	27.35	2	26.85	26.85	0	21,310	0.00%
2021/10/04	3	28.25	2	28.55	27.40	1	22,851	0.00%
2021/10/01	5	30.10	0	0.00	29.45	5	23,762	0.02%
2021/09/30	0	0.00	3	31.95	32.30	-3	23,665	-0.01%
2021/09/29	2	31.25	0	0.00	30.70	2	23,390	0.01%
2021/09/28	1	31.60	0	0.00	30.90	1	23,142	0.00%
2021/09/24	0	0.00	1	32.00	31.80	-1	23,066	0.00%
2021/09/23	1	31.50	0	0.00	31.25	1	22,904	0.00%
2021/09/22	1	31.00	1	31.25	30.80	0	22,879	0.00%
2021/09/17	0	0.00	1	32.30	31.90	-1	22,903	0.00%
2021/09/16	1	32.05	0	0.00	31.55	1	22,926	0.00%
2021/09/15	2	32.73	12	33.08	32.90	-10	23,064	-0.04%
2021/09/14	11	33.73	17	34.20	33.25	-6	22,983	-0.03%
2021/09/13	31	35.42	15	34.43	34.00	16	22,752	0.07%
2021/09/10	3	32.97	4	33.09	32.90	-1	21,908	0.00%
2021/09/09	5	32.80	6	32.93	33.20	-1	21,731	0.00%
2021/09/08	21	32.70	44	32.49	33.50	-23	23,027	-0.10%
2021/09/07	19	33.40	1	33.45	33.00	18	23,003	0.08%
2021/09/06	0	0.00	1	30.95	30.45	-1	23,214	0.00%
2021/09/03	12	32.54	11	32.35	32.50	1	24,103	0.00%
2021/09/02	4	32.73	1	33.20	32.35	3	24,588	0.01%
2021/08/31	22	33.42	26	33.78	33.70	-4	25,473	-0.02%
2021/08/30	7	32.86	4	32.63	32.25	3	24,929	0.01%
2021/08/26	6	33.70	5	33.12	32.90	1	24,819	0.00%
2021/08/25	2	33.08	0	0.00	33.00	2	24,933	0.01%
2021/08/24	20	34.81	11	33.81	33.05	9	24,684	0.04%
2021/08/23	0	0.00	2	32.65	33.05	-2	23,856	-0.01%
2021/08/20	0	0.00	2	29.40	30.05	-2	23,897	-0.01%
2021/08/19	11	28.72	35	27.92	27.35	-24	23,541	-0.10%
2021/08/18	31	27.43	11	26.22	27.85	20	23,196	0.09%
2021/08/13	0	0.00	1	29.35	28.50	-1	23,251	0.00%
2021/08/12	0	0.00	1	29.35	29.20	-1	23,335	0.00%
2021/08/10	5	29.70	4	30.20	29.85	1	23,446	0.00%
2021/08/09	13	30.96	13	30.97	30.15	0	23,309	0.00%
2021/08/06	4	29.85	6	30.32	29.45	-2	23,042	-0.01%
2021/08/05	6.4	29.26	1	29.99	28.95	5.4	22,776	0.02%
2021/08/04	18	29.05	3	29.08	28.90	15	22,761	0.07%
2021/08/03	3	30.75	3	30.68	30.05	0	23,116	0.00%
2021/08/02	0	0.00	5	31.11	30.50	-5	23,529	-0.02%
2021/07/30	4	31.44	1	32.45	31.00	3	23,436	0.01%
2021/07/29	19	32.02	57	31.65	32.45	-38	23,153	-0.16%
2021/07/28	45	31.02	26	30.93	31.35	19	22,183	0.09%
2021/07/27	3	29.13	0	0.00	28.50	3	21,414	0.01%
2021/07/26	6	30.65	25	30.44	30.25	-19	21,253	-0.09%
2021/07/23	25	31.72	6	31.53	31.90	19	20,960	0.09%
2021/07/22	3	28.88	0	0.00	29.00	3	20,555	0.01%
2021/07/21	15	31.46	27	29.54	29.80	-12	20,412	-0.06%
2021/07/20	6	31.58	0	0.00	32.05	6	20,319	0.03%
2021/07/19	14	34.74	1	34.30	33.80	13	20,362	0.06%
2021/07/16	10	35.97	35	36.42	34.80	-25	20,887	-0.12%
2021/07/15	19	35.21	22	35.00	35.25	-3	20,726	-0.01%
2021/07/14	197	33.96	27	32.45	32.05	170	21,201	0.80%	大買/鉅額交易
2021/07/13	19	36.90	8	36.91	35.60	11	21,217	0.05%
2021/07/12	27	39.97	36	41.51	39.55	-9	21,293	-0.04%
2021/07/09	57	41.66	20	41.54	40.00	37	20,811	0.18%
2021/07/08	65	39.92	32	40.30	41.35	33	19,922	0.17%
2021/07/07	1	38.55	205	34.28	37.60	-204	19,305	-1.06%	大賣/鉅額交易
2021/07/06	0	33.92	1	34.60	35.05	-1	19,262	0.00%
2021/07/05	4.1	33.25	1	35.20	33.30	3.1	19,297	0.02%
2021/07/02	1	36.50	1	35.25	35.40	0	19,326	0.00%
2021/07/01	1	38.60	0	0.00	37.85	1	19,436	0.01%
2021/06/30	0	0.00	1	36.00	36.40	-1	19,444	-0.01%
2021/06/29	0	0.00	2	36.43	35.00	-2	19,439	-0.01%
2021/06/28	1	36.30	5	34.42	36.30	-4	19,411	-0.02%
2021/06/25	4	33.15	1.3	33.43	33.00	2.7	19,369	0.01%
2021/06/24	1	34.00	6.3	34.09	34.55	-5.3	19,282	-0.03%
2021/06/23	3	37.20	2	37.15	37.15	1	19,153	0.01%
2021/06/22	8	41.13	4	41.13	41.25	4	19,160	0.02%
2021/06/21	1.2	37.50	1.1	37.50	37.50	0.1	19,106	0.00%
2021/06/18	3	33.58	23.5	32.88	34.10	-20.5	19,389	-0.11%
2021/06/17	37.6	30.67	28	30.38	31.00	9.6	19,871	0.05%
2021/06/16	3	27.98	6	28.18	28.20	-3	19,013	-0.02%
2021/06/15	15	25.03	41	24.52	25.65	-26	18,641	-0.14%
2021/06/11	28	23.23	12	22.45	23.35	16	17,675	0.09%
2021/06/09	85	21.78	96	21.90	22.35	-11	16,546	-0.07%
2021/06/08	0	0.00	1	20.00	20.35	-1	15,158	-0.01%
2021/06/07	0	0.00	6	17.85	18.50	-6	15,091	-0.04%
2021/06/04	0	0.00	2	19.53	19.05	-2	15,005	-0.01%
2021/06/03	7	20.41	12	20.24	19.95	-5	14,947	-0.03%
2021/06/02	19.3	20.07	6	20.03	20.30	13.3	14,969	0.09%
2021/06/01	0	0.00	5	19.30	19.70	-5	14,676	-0.03%
2021/05/31	8	19.28	33	19.03	18.45	-25	14,507	-0.17%
2021/05/28	28	18.74	16	18.58	18.85	12	14,133	0.08%
2021/05/27	5	17.37	5	17.17	17.15	0	13,891	0.00%
2021/05/26	2	17.15	2	16.75	17.10	0	13,821	0.00%
2021/05/25	7	17.45	8	16.79	16.95	-1	13,716	-0.01%
2021/05/24	11	17.66	0	0.00	17.15	11	13,648	0.08%
2021/05/21	1	16.95	1	17.15	16.95	0	13,423	0.00%
2021/05/20	0	0.00	3	16.05	15.80	-3	13,378	-0.02%
2021/05/19	0	16.40	4.4	16.50	16.95	-4.4	13,339	-0.03%
2021/05/18	10	15.55	21	14.36	15.95	-11	13,434	-0.08%
2021/05/17	0.4	14.99	27	14.63	14.50	-26.6	13,322	-0.20%
2021/05/14	7	16.51	7	16.46	16.10	0	13,232	0.00%
2021/05/13	9	17.94	21	17.86	17.85	-12	13,086	-0.09%
2021/05/12	10	19.96	0	0.00	19.80	10	12,976	0.08%
2021/05/11	30	22.77	15.7	23.71	21.95	14.3	12,889	0.11%
2021/05/10	19.7	22.84	28	23.18	23.25	-8.3	12,250	-0.07%
2021/05/07	7.9	19.35	2	20.60	21.15	5.9	11,763	0.05%
2021/05/06	4	19.16	1.7	19.66	19.25	2.3	11,713	0.02%
2021/05/05	3.6	18.91	0	0.00	19.50	3.6	11,686	0.03%
2021/05/04	31.2	20.18	2	20.45	19.10	29.2	11,642	0.25%
2021/05/03	1.8	21.54	18.1	21.87	21.20	-16.4	11,680	-0.14%
2021/04/29	2.4	20.09	5	20.80	20.80	-2.6	11,594	-0.02%
2021/04/28	2	20.06	6	20.28	20.10	-3.9	11,590	-0.03%
2021/04/27	0	0.00	9	21.31	21.60	-9	11,524	-0.08%
2021/04/26	23.8	21.21	46.7	21.22	22.00	-22.9	11,446	-0.20%
2021/04/23	3.2	19.99	32	21.31	20.00	-28.8	11,367	-0.25%
2021/04/22	45	22.30	17	21.69	21.65	28	11,256	0.25%
2021/04/21	13	20.48	21	20.89	20.90	-8	10,628	-0.08%
2021/04/20	17	18.55	2	18.70	19.00	15	9,946	0.15%
2021/04/19	68	16.96	9	17.22	17.30	59	9,070	0.65%
2021/04/16	3	15.47	13	15.35	15.75	-10	8,838	-0.11%
2021/04/15	0	0.00	0	14.50	14.50	0	8,600	0.00%
2021/04/14	0	14.25	12	14.75	14.70	-12	8,690	-0.14%
2021/04/13	21	14.47	1.6	14.29	14.40	19.4	8,508	0.23%
2021/04/12	4.6	13.96	4	14.08	13.90	0.6	8,109	0.01%
2021/04/09	1	13.60	0	0.00	13.55	1	8,374	0.01%
2021/04/08	0	0.00	8	14.20	14.00	-8	8,624	-0.09%
2021/04/07	3	14.00	4	14.20	14.15	-1	8,794	-0.01%
2021/04/06	0	0.00	2	14.00	13.85	-2	9,491	-0.02%
2021/04/01	3	13.80	0	13.65	13.65	3	9,616	0.03%
2021/03/31	7	13.79	3	13.90	13.65	4	9,882	0.04%
2021/03/30	0	13.35	1	13.55	13.35	-1	9,883	-0.01%
2021/03/29	3	13.82	0	0.00	13.70	3	9,934	0.03%
2021/03/26	0	0.00	2.5	13.80	13.75	-2.5	10,262	-0.02%
2021/03/25	2	13.60	0	0.00	13.10	2	10,504	0.02%
2021/03/23	24	14.64	0	0.00	14.20	24	10,514	0.23%
2021/03/22	37	15.00	32	15.08	15.75	5	10,228	0.05%
2021/03/19	28	14.58	28	14.38	14.65	0	9,699	0.00%
2021/03/18	14	13.33	19.5	13.50	13.50	-5.5	9,048	-0.06%
2021/03/17	0.6	12.65	1	12.95	12.70	-0.4	8,743	0.00%
2021/03/16	4	12.96	25	13.10	13.00	-21	8,728	-0.24%
2021/03/15	22	12.65	16	12.61	12.75	6	8,641	0.07%
2021/03/10	1	11.60	2	11.83	11.70	-1	8,482	-0.01%
2021/03/09	1	11.40	0	0.00	11.70	1	8,488	0.01%
2021/03/08	2	11.95	8	11.98	11.60	-6	8,463	-0.07%
2021/03/05	0	0.00	4	11.81	11.60	-4	8,269	-0.05%
2021/03/04	0	0.00	2.1	11.49	11.40	-2.1	8,234	-0.03%
2021/03/03	1.1	11.10	0	0.00	11.25	1.1	8,278	0.01%
2021/03/02	0	0.00	0.1	11.20	11.15	-0.1	8,344	0.00%
2021/02/26	0.1	11.60	21	11.80	11.80	-20.9	8,292	-0.25%
2021/02/25	1	11.70	1	11.70	11.65	0	8,257	0.00%
2021/02/24	10	11.70	2	11.80	11.65	8	8,230	0.10%
2021/02/23	2	11.45	0	0.00	11.60	2	8,123	0.02%
2021/02/22	4	11.65	0	0.00	11.65	4	8,071	0.05%
2021/02/19	11	11.32	17.8	11.88	11.45	-6.8	7,984	-0.08%
2021/02/18	28.4	11.85	13	11.80	11.90	15.4	7,847	0.20%
2021/02/17	1.4	10.65	0	0.00	10.85	1.4	7,553	0.02%
2021/02/05	0	0.00	0	10.30	10.25	0	7,536	0.00%
2021/02/04	0	10.35	1	10.55	10.30	-1	7,533	-0.01%
2021/02/03	14	10.74	0	0.00	10.30	14	7,537	0.19%
2021/01/29	0	0.00	0.8	10.35	10.35	-0.8	7,458	-0.01%
2021/01/28	0.8	10.43	0	0.00	10.45	0.8	7,443	0.01%
2021/01/25	0	0.00	1	10.85	10.80	-1	7,463	-0.01%
2021/01/22	0	10.17	1	10.15	10.35	-1	7,344	-0.01%
2021/01/21	0	0.00	26.2	10.20	10.15	-26.2	7,313	-0.36%
2021/01/20	1.2	10.11	5	10.40	10.05	-3.8	7,299	-0.05%
2021/01/19	10	10.65	0.6	10.55	10.55	9.4	7,286	0.13%
2021/01/18	3.6	10.78	10	10.90	10.80	-6.4	7,347	-0.09%
2021/01/15	7	10.99	0	0.00	10.95	7	7,293	0.10%
2021/01/14	1	11.70	2	11.75	11.90	-1	7,184	-0.01%
2021/01/13	5	11.25	0	0.00	11.25	5	7,071	0.07%
2021/01/12	2	11.48	1	11.60	11.35	1	7,020	0.01%
2021/01/11	10	12.45	4	12.20	12.15	6	6,897	0.09%
2021/01/08	1	11.80	5.2	11.86	11.75	-4.2	6,696	-0.06%
2021/01/07	8.2	11.23	0	0.00	11.55	8.2	6,585	0.12%
2021/01/06	3	13.00	0	12.10	12.10	3	6,394	0.05%
2021/01/05	0	12.75	3	12.95	12.75	-3	6,268	-0.05%
2021/01/04	77	13.55	1.8	13.35	13.35	75.2	6,143	1.22%
2020/12/31	0.8	13.13	3	13.12	13.00	-2.2	5,767	-0.04%
2020/12/30	2.9	12.53	20.4	12.99	12.85	-17.5	5,449	-0.32%
2020/12/29	28.5	12.95	325.2	13.39	13.30	-296.7	5,219	-5.68%	大賣/鉅額交易
2020/12/28	1	12.30	33	12.28	12.30	-32	4,386	-0.73%
2020/12/25	2.2	10.95	14.6	10.86	11.20	-12.4	4,162	-0.30%
2020/12/24	0.1	10.15	0	10.15	10.20	0	3,836	0.00%
2020/12/23	0	9.81	0.3	10.00	10.00	-0.2	3,806	-0.01%
2020/12/22	43.3	10.53	2	10.83	9.90	41.3	3,715	1.11%
2020/12/21	1	10.50	23	10.37	10.55	-22	3,294	-0.67%
2020/12/18	1	9.46	3	9.38	9.61	-2	2,919	-0.07%
2020/12/17	1	9.00	0	0.00	8.98	1	2,608	0.04%
2020/12/16	0	0.00	1.5	9.11	9.06	-1.5	2,590	-0.06%
2020/12/15	4	9.06	1	9.19	8.91	3	2,547	0.12%
2020/12/14	0	0.00	2	8.85	9.10	-2	2,440	-0.08%
2020/12/11	1	8.91	0	0.00	8.65	1	2,402	0.04%
2020/12/10	0	0.00	20.5	9.00	8.95	-20.5	2,361	-0.87%
2020/12/09	18.9	9.07	9	9.21	9.22	9.9	2,294	0.43%
2020/12/08	15.1	8.69	7	8.62	8.81	8.1	2,102	0.38%
2020/12/07	0	0.00	0	8.26	8.27	0	1,919	0.00%
2020/12/04	0	8.28	0	0.00	8.38	0	1,947	0.00%
2020/12/03	0	0.00	1	8.43	8.41	-1	2,000	-0.05%
2020/12/02	0	0.00	0.1	8.42	8.44	-0.1	2,169	-0.01%
2020/12/01	1	8.43	0.7	8.43	8.45	0.3	2,169	0.01%
2020/11/30	1.8	8.55	0	0.00	8.50	1.8	2,157	0.08%
2020/11/27	20	8.40	2.4	8.53	8.34	17.6	2,114	0.83%
2020/11/26	1.7	8.25	22	8.30	8.45	-20.3	2,110	-0.96%
2020/11/25	0.8	8.01	0	8.17	8.16	0.8	2,164	0.04%
2020/11/24	0	0.00	2	8.15	8.08	-2	2,273	-0.09%
2020/11/23	0	0.00	2	8.05	8.08	-2	2,306	-0.09%
2020/11/20	2	7.94	0	0.00	7.95	2	2,524	0.08%
2020/11/19	3	7.96	0	0.00	7.99	3	2,569	0.12%
2020/11/18	20	8.01	0	0.00	7.99	20	2,575	0.78%
2020/11/17	143	7.90	0	0.00	7.94	143	2,573	5.56%	大買/鉅額交易
2020/11/16	67	7.96	0	0.00	7.92	67	2,588	2.59%
2020/11/13	81	7.93	0	0.00	7.96	81	2,611	3.10%
2020/11/12	202	8.04	0	0.00	8.01	202	2,661	7.59%	大買/鉅額交易
2020/11/11	1	8.05	0	0.00	8.08	1	2,783	0.04%
2020/11/10	0	0.00	7	8.22	8.08	-7	2,825	-0.25%
2020/11/09	0	0.00	3	8.14	8.07	-3	2,804	-0.11%
2020/11/05	0	0.00	0.3	8.02	8.02	-0.3	2,831	-0.01%
2020/11/04	11.3	8.08	4	8.33	8.10	7.3	2,823	0.26%
2020/11/03	0	0.00	55	8.22	8.19	-55	2,788	-1.97%
2020/11/02	0	0.00	1	8.12	7.95	-1	2,710	-0.04%
2020/10/30	0	0.00	6	8.10	7.91	-6	2,695	-0.22%
2020/10/28	0	0.00	17	8.10	8.04	-17	2,659	-0.64%
2020/10/27	0	0.00	7	8.07	8.02	-7	2,602	-0.27%
2020/10/26	0	0.00	26	8.01	8.14	-26	2,550	-1.02%
2020/10/19	0	0.00	2	7.79	7.71	-2	2,401	-0.08%
2020/10/16	2	7.65	0	0.00	7.73	2	2,394	0.08%
2020/10/14	0	0.00	18	7.77	7.79	-18	2,366	-0.76%
2020/10/12	0	0.00	40	7.79	7.80	-40	2,349	-1.70%
2020/10/07	0	0.00	5	8.00	8.02	-5	2,322	-0.22%
2020/09/30	0	0.00	15	7.78	7.81	-15	2,250	-0.67%
2020/09/28	20	7.99	0	0.00	7.89	20	2,235	0.89%
2020/09/25	0	0.00	31	7.63	7.66	-31	2,173	-1.43%
2020/09/24	83	7.46	0	0.00	7.40	83	2,142	3.87%
2020/09/23	2	7.70	0	0.00	7.63	2	2,133	0.09%
2020/09/21	0	0.00	2	8.04	7.94	-2	2,109	-0.09%
2020/09/18	0	0.00	2	7.98	7.95	-2	2,125	-0.09%
2020/09/17	0	0.00	1	8.00	7.91	-1	2,134	-0.05%
2020/09/08	0	0.00	100	8.53	8.37	-100	2,006	-4.98%
2020/09/07	0	0.00	243	8.25	8.55	-243	1,935	-12.55%	大賣/鉅額交易
2020/09/03	3	8.12	0	0.00	8.20	3	1,714	0.17%
2020/09/02	2	8.04	0	0.00	8.12	2	1,684	0.12%
2020/09/01	0	0.00	2	8.28	8.18	-2	1,653	-0.12%
2020/08/28	2	8.12	0	0.00	8.11	2	1,419	0.14%
2020/08/27	1	7.70	19	7.73	7.75	-18	1,289	-1.40%
2020/08/26	3	8.00	3	8.06	8.06	0	1,234	0.00%
2020/08/24	0.6	7.20	0	0.00	7.19	0.6	947	0.06%
2020/08/21	0.3	7.25	0	7.25	7.25	0.3	937	0.03%
2020/08/20	0.3	7.20	0	0.00	7.15	0.3	932	0.03%
2020/08/18	10	7.67	0	0.00	7.58	10	872	1.15%
2020/07/23	0	0.00	0.1	6.50	6.52	-0.1	524	-0.02%
2020/07/15	0	0.00	1	6.72	6.74	-1	504	-0.20%
2020/07/14	0.5	6.60	0	0.00	6.74	0.5	502	0.11%
2020/07/10	0.6	6.56	0	0.00	6.70	0.6	504	0.11%
2020/06/29	1	6.90	0	0.00	6.92	1	482	0.21%
2020/06/23	0	0.00	1	7.25	7.25	-1	441	-0.23%
2020/06/09	3	6.54	0	0.00	6.55	3	408	0.73%
2020/05/25	4	6.19	0	0.00	6.20	4	387	1.03%
2020/05/21	0	0.00	0.4	6.25	6.25	-0.4	379	-0.10%
2020/05/15	0	0.00	2	6.19	6.19	-2	363	-0.55%
2020/05/13	0	0.00	2	6.25	6.26	-2	354	-0.56%
2020/05/12	0	0.00	2	6.16	6.15	-2	346	-0.58%
2020/05/08	0	0.00	2	5.90	5.92	-2	324	-0.62%
2020/04/28	4	5.81	0	0.00	5.85	4	354	1.13%
2020/04/27	1	5.74	0	0.00	5.76	1	356	0.28%
2020/04/21	0	0.00	3	5.78	5.59	-3	352	-0.85%
2020/04/20	2	5.68	0	0.00	5.68	2	349	0.57%
2020/04/16	5	5.69	5	5.73	5.73	0	346	0.00%
2020/04/15	0	0.00	3	5.70	5.72	-3	341	-0.88%
2020/04/14	0	0.00	3	5.54	5.59	-3	332	-0.90%
2020/04/08	4	5.18	0	0.00	5.23	4	317	1.26%
2020/03/24	2	5.00	0	0.00	4.90	2	282	0.71%
2020/03/13	1	5.54	4	5.55	6.10	-3	232	-1.29%
2020/03/12	0	0.00	5	6.14	6.14	-5	219	-2.28%
2020/03/09	0	0.00	0.6	6.25	6.19	-0.6	204	-0.29%
2020/03/03	6.6	6.20	0	0.00	6.21	6.6	200	3.28%
2020/03/02	4	6.09	0	0.00	6.18	4	201	1.98%
2020/02/27	0	0.00	4	6.16	6.18	-4	196	-2.03%
2020/02/26	0	0.00	0	6.23	6.23	0	196	-0.02%
2020/02/24	0	0.00	0	6.28	6.30	0	193	0.00%
2020/02/20	0	0.00	0.2	6.38	6.40	-0.2	194	-0.09%
2020/02/19	0	0.00	0.2	6.38	6.40	-0.2	194	-0.08%
2020/02/18	3.2	6.40	4	6.37	6.39	-0.8	194	-0.43%
2020/02/17	0.2	6.34	4	6.42	6.42	-3.8	193	-1.95%
2020/02/13	0	0.00	0.3	6.40	6.42	-0.3	190	-0.14%
2020/02/12	0	0.00	0.1	6.39	6.41	-0.1	189	-0.03%
2020/02/11	0	0.00	0.4	6.31	6.33	-0.4	185	-0.20%
2020/02/10	3.6	6.28	0	0.00	6.30	3.6	185	1.93%
2020/02/04	6	6.17	1.8	6.23	6.23	4.2	177	2.35%
2020/02/03	1	6.30	0	0.00	6.24	1	171	0.58%
2020/01/31	4.9	6.32	0	0.00	6.41	4.9	169	2.92%
2020/01/14	0	0.00	0.4	7.02	7.03	-0.4	157	-0.23%
2020/01/13	0	0.00	50	7.03	7.05	-50	156	-32.02%
2020/01/10	0	0.00	0.2	7.01	7.03	-0.2	155	-0.12%
2020/01/03	0.4	7.02	1	7.11	7.10	-0.6	155	-0.38%
2020/01/02	0.2	7.03	1	7.10	7.12	-0.8	153	-0.52%
2019/12/31	1.6	7.01	0	0.00	7.11	1.6	152	1.06%
2019/12/18	0	0.00	2	7.08	7.14	-2	155	-1.29%
2019/12/17	4.5	7.10	0	0.00	7.07	4.5	154	2.91%
2019/12/11	0	0.00	1	7.16	7.20	-1	159	-0.63%
2019/12/10	0.2	7.10	1	7.10	7.14	-0.8	163	-0.48%
2019/12/09	1	7.00	0	0.00	7.09	1	171	0.58%
2019/12/04	0	0.00	0.1	7.18	7.20	-0.1	169	-0.05%
2019/12/03	0.2	7.11	0	0.00	7.22	0.2	173	0.12%
2019/12/02	0	0.00	1	7.25	7.20	-1	173	-0.58%
2019/11/29	1.1	7.19	1	7.27	7.26	0.1	182	0.04%
2019/11/28	1	7.17	0	0.00	7.27	1	180	0.53%
2019/11/27	2.1	7.22	1	7.21	7.25	1.1	182	0.58%
2019/11/26	0.8	7.11	1	7.22	7.20	-0.2	190	-0.11%
2019/11/25	1.4	7.16	0	0.00	7.22	1.4	190	0.74%
2019/11/22	0	0.00	1	7.19	7.20	-1	191	-0.52%
2019/11/21	0.5	7.11	1	7.21	7.20	-0.5	192	-0.27%
2019/11/20	1.6	7.11	0	0.00	7.22	1.6	192	0.82%
2019/11/12	0	0.00	1	7.28	7.28	-1	201	-0.50%
2019/11/11	1.4	7.21	0	0.00	7.27	1.4	207	0.65%
2019/11/06	0	0.00	0.8	7.25	7.27	-0.8	215	-0.35%
2019/10/31	0.5	7.01	0	0.00	7.18	0.5	232	0.22%
2019/10/29	0	0.00	0.3	7.44	7.46	-0.3	224	-0.12%
2019/10/25	0	0.00	2	7.55	7.54	-2	242	-0.82%
2019/10/24	0.7	7.46	1	7.57	7.55	-0.3	249	-0.13%
2019/10/23	2.9	7.52	0	0.00	7.58	2.9	254	1.13%
2019/10/18	0	0.00	0.4	7.56	7.55	-0.4	351	-0.11%
2019/10/16	0	0.00	2	7.57	7.58	-2	524	-0.38%
2019/10/15	1.7	7.51	0	0.00	7.58	1.7	545	0.31%
2019/10/14	0.7	7.41	1	7.56	7.58	-0.3	548	-0.06%
2019/10/09	0.3	7.46	0	0.00	7.52	0.3	548	0.05%
2019/10/08	0.4	7.41	1	7.52	7.51	-0.6	551	-0.10%
2019/10/07	0.6	7.41	0	0.00	7.52	0.6	569	0.10%
2019/10/04	0	0.00	2	7.58	7.56	-2	575	-0.35%
2019/10/03	1	7.53	0	0.00	7.57	1	626	0.16%
2019/10/02	2	7.51	3	7.60	7.60	-1	650	-0.15%
2019/09/25	0	0.00	4	7.65	7.65	-4	662	-0.60%
2019/09/24	0	0.00	1	7.70	7.65	-1	665	-0.15%
2019/09/23	1	7.61	1	7.72	7.70	0	664	0.00%
2019/09/20	1	7.60	2	7.69	7.72	-1	665	-0.15%
2019/09/19	2.3	7.64	2	7.68	7.70	0.3	667	0.05%
2019/09/18	2	7.51	3	7.68	7.70	-1	667	-0.15%
2019/09/17	0.6	7.61	0	0.00	7.70	0.6	667	0.10%
2019/09/16	0	0.00	1	7.77	7.72	-1	664	-0.15%
2019/09/12	1.5	7.71	0	0.00	7.77	1.5	661	0.23%
2019/09/05	0.1	7.71	1	7.91	7.81	-0.9	648	-0.14%
2019/09/04	0.7	7.81	0	0.00	7.90	0.7	646	0.11%
2019/09/03	0.2	7.81	0	0.00	7.90	0.2	646	0.03%
2019/09/02	0.3	7.61	0	0.00	7.86	0.3	637	0.04%
2019/08/29	3	7.74	0	0.00	7.75	3	636	0.47%
2019/08/13	5	7.64	0	0.00	7.61	5	637	0.78%
2019/08/08	3	7.71	0	0.00	7.66	3	643	0.47%
2019/07/31	3	7.90	0	0.00	7.92	3	690	0.43%
2019/07/29	2	8.14	0	0.00	8.13	2	701	0.29%
2019/07/24	3	8.28	0	0.00	8.18	3	840	0.36%
2019/07/22	0	0.00	1	8.40	8.45	-1	813	-0.12%
2019/07/19	25	8.12	0	0.00	8.07	25	752	3.32%
2019/07/18	25	8.26	0	0.00	8.24	25	717	3.48%
2019/07/17	25	8.00	0	0.00	8.02	25	585	4.27%
2019/07/16	9	7.84	0	0.00	7.83	9	579	1.55%
2019/07/15	11	7.81	0	0.00	7.82	11	587	1.87%
2019/07/11	30	7.76	0	0.00	7.73	30	595	5.04%
2019/07/10	5	7.91	0	0.00	7.85	5	583	0.86%
2019/07/09	25	7.99	0	0.00	7.91	25	581	4.30%
2019/06/05	2	7.53	0	0.00	7.57	2	622	0.32%
2019/05/24	1	7.71	0	0.00	7.71	1	717	0.14%
2019/05/07	10	8.34	0	0.00	8.29	10	680	1.47%
2019/05/06	30	8.30	0	0.00	8.25	30	689	4.35%
2019/05/03	5	8.48	3	8.46	8.50	2	673	0.30%
2019/05/02	23	8.50	4	8.29	8.70	19	608	3.12%
2019/04/30	3	7.98	6	7.99	8.02	-3	522	-0.57%
2019/04/29	28	8.04	0	0.00	7.98	28	532	5.25%
2019/04/26	14	8.05	0	0.00	8.00	14	533	2.62%
2019/04/19	0	0.00	0.8	8.04	8.06	-0.8	545	-0.14%
2019/04/03	0.8	7.70	0	0.00	7.81	0.8	568	0.13%
2019/04/02	0	0.00	0.4	7.80	7.80	-0.4	581	-0.07%
2019/03/25	0	0.00	0.1	7.93	7.95	-0.1	706	-0.01%
2019/03/21	0	0.00	2.3	8.01	7.93	-2.3	886	-0.26%
2019/03/20	2.6	7.91	0	0.00	8.02	2.6	1,084	0.24%
2019/03/19	0	0.00	1	8.06	8.06	-1	1,163	-0.09%
2019/03/18	1.1	7.91	0	0.00	8.05	1.1	1,265	0.09%
2019/03/12	1.2	8.01	0	0.00	8.03	1.2	1,599	0.07%
2019/03/06	1	8.10	0.2	8.09	8.08	0.8	1,774	0.04%
2019/03/05	0.2	8.11	5	8.20	8.20	-4.8	1,800	-0.27%
2019/03/04	0	0.00	6	8.20	8.21	-6	1,790	-0.34%
2019/02/26	0	0.00	2	7.89	7.92	-2	1,771	-0.11%
2019/02/25	0	0.00	0.9	7.79	7.80	-0.9	1,801	-0.05%
2019/02/22	5	7.79	0	0.00	7.75	5	1,895	0.26%
2019/02/21	0.9	7.61	0	0.00	7.76	0.9	1,894	0.05%
2019/02/18	0	0.00	0.5	7.69	7.70	-0.5	1,909	-0.03%
2019/02/14	5	7.72	0	0.00	7.71	5	1,923	0.26%
2019/02/13	0.5	7.51	0	0.00	7.67	0.5	1,926	0.03%
2019/01/30	0	0.00	0.1	7.70	7.70	-0.1	1,923	-0.01%
2019/01/29	0	0.00	0.5	7.75	7.77	-0.5	1,930	-0.03%
2019/01/28	0.3	7.66	1	7.82	7.79	-0.7	1,928	-0.04%
2019/01/25	1.4	7.73	0	0.00	7.82	1.4	1,929	0.07%
2019/01/15	0	0.00	0.3	7.83	7.85	-0.3	1,891	-0.02%
2019/01/14	0.3	7.81	0	0.00	7.92	0.3	1,890	0.02%
2019/01/10	4	8.06	0	0.00	8.02	4	1,928	0.21%
2019/01/08	1	8.02	0	0.00	8.01	1	1,930	0.05%
2019/01/04	0	0.00	0	8.00	8.00	0	1,962	0.00%
2019/01/02	0	7.91	2	8.01	8.01	-2	1,970	-0.10%
2018/12/22	2	8.33	0	8.33	8.33	2	1,936	0.10%
2018/12/21	0	8.43	0	0.00	8.63	0	1,922	0.00%
2018/12/18	0	0.00	3	9.21	9.17	-3	1,861	-0.16%
2018/12/17	19	9.52	17	9.50	9.23	2	1,828	0.11%
2018/12/14	1	9.01	10	9.26	9.00	-9	1,689	-0.53%
2018/12/13	26	9.53	24	9.44	9.35	2	1,640	0.12%
2018/12/11	2	9.32	4	9.16	9.13	-2	1,367	-0.15%
2018/12/10	13	9.17	4	9.12	9.12	9	1,272	0.71%
2018/12/07	5	8.90	1	9.37	9.40	4	1,201	0.33%
2018/12/05	0	0.00	7.2	8.54	8.72	-7.2	1,032	-0.70%
2018/12/04	7.2	8.60	2	8.60	8.70	5.2	930	0.56%
2018/11/23	0	0.00	1.1	7.61	7.41	-1.1	725	-0.16%
2018/11/22	0.4	7.51	0	0.00	7.61	0.4	717	0.05%
2018/11/20	0.8	7.21	0	0.00	7.29	0.8	580	0.13%
2018/11/19	0	0.00	2	7.26	7.30	-2	586	-0.34%
2018/11/15	0	0.00	2	7.47	7.22	-2	611	-0.33%
2018/11/14	2	7.16	0	0.00	7.35	2	596	0.34%
2018/11/12	2	7.03	0	0.00	7.02	2	625	0.32%
2018/10/31	0	0.00	3.1	6.82	6.89	-3.1	889	-0.35%
2018/10/30	0.1	6.51	0	0.00	6.73	0.1	896	0.01%
2018/10/17	1	7.30	0	0.00	7.35	1	1,168	0.09%
2018/10/15	3	7.64	0	0.00	7.72	3	1,164	0.26%
2018/10/09	1	7.21	0.4	7.20	7.20	0.6	1,127	0.05%
2018/10/08	0.4	7.24	0	0.00	7.32	0.4	1,122	0.04%
2018/09/06	3	7.74	0	0.00	7.65	3	2,240	0.13%
2018/09/04	2	8.25	0	0.00	8.20	2	2,476	0.08%
2018/09/03	1	8.42	0	0.00	8.33	1	2,483	0.04%
2018/08/07	0	0.00	1	8.24	8.14	-1	2,597	-0.04%
2018/08/06	1	8.05	4	8.03	8.25	-3	2,547	-0.12%
2018/08/02	1	7.74	5	7.81	7.83	-4	2,517	-0.16%
2018/07/31	1	7.61	1	7.74	7.68	0	2,624	0.00%
2018/07/26	2	7.81	1	7.91	7.71	1	2,976	0.03%
2018/07/24	0	0.00	1	7.69	7.70	-1	3,169	-0.03%
2018/07/23	1	7.53	0	0.00	7.51	1	3,210	0.03%
2018/07/19	0	0.00	2	7.91	7.78	-2	3,185	-0.06%
2018/07/18	2	7.44	1	7.75	7.75	1	3,106	0.03%
2018/07/17	0	0.00	6	7.66	7.76	-6	3,073	-0.20%
2018/07/16	0	0.00	2	7.35	7.17	-2	3,006	-0.07%
2018/07/10	5	7.09	1	7.14	7.17	4	2,996	0.13%
2018/07/03	2	6.92	0	0.00	6.75	2	2,976	0.07%
2018/06/28	0	0.00	2	7.15	7.15	-2	2,939	-0.07%
2018/06/26	3	7.17	2	7.10	7.11	1	2,920	0.03%
2018/06/25	0	0.00	1.2	7.43	7.35	-1.2	2,908	-0.04%
2018/06/22	4.2	7.42	0	0.00	7.50	4.2	2,900	0.14%
2018/06/19	6	7.92	1	7.86	7.85	5	2,838	0.18%
2018/06/15	3	8.16	0	0.00	8.06	3	2,811	0.11%
2018/06/14	1	8.06	1	8.32	8.20	0	2,770	0.00%
2018/06/13	4	8.35	0	0.00	8.15	4	2,717	0.15%
2018/06/12	1	8.71	0	0.00	8.73	1	2,662	0.04%
2018/06/11	3	9.06	4	8.94	9.03	-1	2,546	-0.04%
2018/06/08	0	0.00	8	8.20	8.29	-8	2,143	-0.37%
2018/06/07	2	7.75	1	7.80	7.77	1	1,956	0.05%
2018/06/06	3	7.97	17	7.98	8.00	-14	1,871	-0.75%
2018/05/30	0	0.00	10	7.05	7.09	-10	1,577	-0.63%
2018/05/29	0	0.00	0.1	7.10	7.05	-0.1	1,573	0.00%
2018/05/28	5.1	7.13	0	0.00	7.11	5.1	1,564	0.32%
2018/05/25	2	7.33	0	0.00	7.30	2	1,559	0.13%
2018/05/22	1	7.59	1	7.89	7.51	0	1,547	0.00%
2018/05/21	0	0.00	1	7.55	7.70	-1	1,519	-0.07%
2018/05/18	0	0.00	7	7.33	7.29	-7	1,432	-0.49%
2018/05/17	4	7.03	0.5	7.07	7.07	3.5	1,394	0.25%
2018/05/16	0.5	7.01	0	0.00	7.11	0.5	1,398	0.03%
2018/05/14	11	7.41	0	0.00	7.33	11	1,447	0.76%
2018/05/11	4	7.72	2	7.90	7.55	2	1,419	0.14%
2018/05/10	0	0.00	1	7.95	7.70	-1	1,377	-0.07%
2018/05/09	11	7.87	10	7.77	7.70	1	1,343	0.07%
2018/05/08	5	7.55	0	0.00	7.42	5	1,219	0.41%
2018/05/07	6	7.58	7	7.77	7.70	-1	1,183	-0.08%
2018/05/04	14	7.66	7	7.78	7.47	7	1,082	0.65%
2018/05/03	0	0.00	8	7.70	7.92	-8	986	-0.81%
2018/05/02	7	7.58	2	7.57	7.20	5	805	0.62%
2018/04/30	5	7.59	6	7.54	7.63	-1	658	-0.15%
2018/04/27	5	6.83	6	6.94	6.94	-1	551	-0.18%
2018/04/19	1	5.80	0	0.00	5.83	1	465	0.21%
2018/04/13	1	5.74	0	0.00	5.70	1	447	0.22%
2018/04/11	1	5.71	0	0.00	5.83	1	441	0.23%
2018/04/10	2	5.83	0	0.00	5.76	2	434	0.46%
2018/03/16	1	6.28	0	0.00	5.98	1	386	0.26%
2018/03/12	0	0.00	0.4	6.40	6.42	-0.4	353	-0.11%
2018/03/09	0.4	6.32	0	0.00	6.39	0.4	351	0.11%
2018/02/08	0	0.00	6	5.91	6.22	-6	347	-1.73%
2018/02/07	4	5.73	4	5.88	5.81	0	345	0.00%
2018/01/26	0	0.00	0.1	7.08	7.06	-0.1	316	-0.04%
2018/01/23	0.1	7.01	0	0.00	7.09	0.1	313	0.04%
2018/01/08	1	7.22	0	0.00	7.27	1	303	0.33%
2018/01/02	2	7.09	0	0.00	7.16	2	297	0.67%