正德 (2641)-凱基-中港券商分點個股進出

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
18.25
漲跌
▲0.05
漲幅
+0.27%
成交量
776張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正德 (2641)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/12/17	0	18.35	0	0.00	18.25	0	2,638	0.00%
2024/12/16	4	18.28	0	0.00	18.20	4	2,640	0.15%
2024/12/13	100	18.55	0	0.00	18.50	100	2,626	3.81%
2024/12/11	4	18.74	0	0.00	18.70	4	2,603	0.15%
2024/12/09	0	0.00	5	19.21	19.15	-5	2,577	-0.19%
2024/12/06	0	0.00	1	18.80	18.75	-1	2,546	-0.04%
2024/12/05	2	18.70	0	0.00	18.70	2	2,544	0.08%
2024/12/04	4	18.74	0	0.00	18.75	4	2,543	0.16%
2024/12/03	0	0.00	3	19.25	19.00	-3	2,549	-0.12%
2024/12/02	100	18.90	0	0.00	18.80	100	2,538	3.94%
2024/11/29	5	18.90	0	0.00	18.90	5	2,533	0.20%
2024/11/28	3	18.75	0.1	19.05	18.85	2.9	2,537	0.12%
2024/11/27	8	19.44	0	0.00	19.05	8	2,524	0.32%
2024/11/26	350	19.70	0	0.00	19.70	350	2,483	14.10%	大買/鉅額交易
2024/11/25	5	19.73	0	0.00	19.70	5	2,478	0.20%
2024/11/21	0	0.00	15	20.06	19.95	-15	2,468	-0.61%
2024/11/20	0	0.00	30	19.95	19.85	-30	2,447	-1.23%
2024/11/19	0	20.15	0	0.00	20.20	0	2,403	0.00%
2024/11/18	45	20.20	1	20.05	20.10	44	2,371	1.86%
2024/11/15	2	20.10	3.4	20.20	20.15	-1.4	2,329	-0.06%
2024/11/14	3	20.00	0.1	20.10	19.90	2.9	2,288	0.13%
2024/11/13	3	20.23	15	20.10	20.00	-12	2,248	-0.53%
2024/11/12	33.1	20.62	28	20.32	20.25	5.1	2,141	0.24%
2024/11/11	0	0.00	6	19.64	19.60	-6	1,861	-0.32%
2024/11/07	21	19.17	0	0.00	19.10	21	1,819	1.15%
2024/11/05	0.5	19.20	4	19.24	18.95	-3.5	1,855	-0.19%
2024/11/04	1	19.05	0	0.00	18.85	1	1,900	0.05%
2024/10/28	2	18.85	0	0.00	18.80	2	2,019	0.10%
2024/10/18	0	0.00	1	18.80	18.75	-1	2,220	-0.05%
2024/10/17	5	18.90	0	0.00	19.00	5	2,244	0.22%
2024/10/16	4	18.74	0	0.00	18.75	4	2,270	0.18%
2024/10/15	0	18.80	5	18.95	18.80	-5	2,292	-0.22%
2024/10/11	0	18.85	5	18.95	18.85	-5	2,391	-0.21%
2024/10/09	4	19.24	1	18.95	18.90	3	2,422	0.12%
2024/10/08	0	0.00	0.1	19.40	19.30	-0.1	2,429	0.00%
2024/10/04	5	19.73	5	19.60	19.55	0	2,630	0.00%
2024/10/01	1	20.20	10	20.55	20.20	-9	2,665	-0.34%
2024/09/30	6.1	20.45	11	20.55	20.50	-4.9	2,712	-0.18%
2024/09/27	34	20.15	33	20.03	20.25	1	2,775	0.04%
2024/09/26	0	0.00	30	19.65	19.30	-30	2,685	-1.12%
2024/09/25	3	19.75	0	0.00	19.70	3	2,678	0.11%
2024/09/24	1.2	19.18	18	19.24	19.75	-16.8	2,627	-0.64%
2024/09/20	1	18.70	3	18.80	18.65	-2	2,591	-0.08%
2024/09/18	0	0.00	1	18.70	18.40	-1	2,713	-0.04%
2024/09/12	5	18.20	0	0.00	18.25	5	2,863	0.17%
2024/09/11	1	18.05	0	0.00	18.10	1	2,927	0.03%
2024/09/10	0	0.00	3	18.30	18.00	-3	2,985	-0.10%
2024/09/09	4	17.90	1	18.05	18.10	3	3,049	0.10%
2024/09/06	0	18.25	0	0.00	18.20	0	3,123	0.00%
2024/09/04	13	18.45	0	0.00	18.25	13	3,690	0.35%
2024/09/02	1	19.10	0	0.00	19.00	1	4,054	0.02%
2024/08/30	0	0.00	12	19.26	19.25	-12	4,367	-0.27%
2024/08/28	5	18.95	0	0.00	19.00	5	4,796	0.10%
2024/08/26	4	19.18	17	19.16	19.05	-13	5,792	-0.22%
2024/08/21	4	18.74	0	0.00	18.75	4	7,372	0.05%
2024/08/14	0.2	18.85	2	19.10	18.80	-1.8	7,556	-0.02%
2024/08/12	1	19.00	4	19.24	19.05	-3	7,764	-0.04%
2024/08/09	4	18.90	19	19.20	19.00	-15	7,925	-0.19%
2024/08/08	4	18.74	0	0.00	18.85	4	8,175	0.05%
2024/08/07	0	0.00	11	18.80	19.35	-11	8,798	-0.13%
2024/08/06	7	17.57	7	18.13	18.05	0	9,196	0.00%
2024/08/05	32	18.23	11	17.76	17.40	21	9,331	0.23%
2024/08/02	4	19.50	0	0.00	19.25	4	9,803	0.04%
2024/08/01	1	19.80	3	19.75	19.70	-2	9,891	-0.02%
2024/07/31	5	19.30	0	0.00	19.50	5	9,911	0.05%
2024/07/30	15	19.03	0	0.00	19.40	15	9,953	0.15%
2024/07/29	5	19.00	0	0.00	18.95	5	10,065	0.05%
2024/07/26	17	19.22	0	0.00	19.35	17	10,073	0.17%
2024/07/23	16	19.63	1	19.70	19.65	15	10,154	0.15%
2024/07/22	12	19.25	33	19.12	19.10	-21	10,216	-0.21%
2024/07/19	27	19.78	35.1	19.51	19.50	-8.1	10,162	-0.08%
2024/07/18	5	20.20	0	0.00	20.15	5	10,109	0.05%
2024/07/16	22	20.51	0	0.00	20.40	22	10,174	0.22%
2024/07/15	1	20.20	26	20.40	20.40	-25	10,267	-0.24%
2024/07/12	0	0.00	7	20.75	20.65	-7	10,226	-0.07%
2024/07/11	0	0.00	10	20.80	20.80	-10	10,202	-0.10%
2024/07/10	0	0.00	30	20.80	20.80	-30	10,205	-0.29%
2024/07/09	36	20.75	50	20.80	20.70	-14	10,215	-0.14%
2024/07/08	18	21.48	0	0.00	21.20	18	10,171	0.18%
2024/07/05	0	0.00	50	22.15	22.25	-50	10,067	-0.50%
2024/07/04	2.1	22.46	14	22.48	22.40	-11.9	9,997	-0.12%
2024/07/03	1.1	22.71	3	22.65	22.95	-1.9	9,927	-0.02%
2024/07/02	3	21.60	10	21.70	21.75	-7	9,699	-0.07%
2024/06/27	0	0.00	4	21.31	21.15	-4	9,585	-0.04%
2024/06/25	124	21.30	0	0.00	21.70	124	9,559	1.30%	大買/鉅額交易
2024/06/24	20	21.59	0	0.00	21.70	20	9,517	0.21%
2024/06/21	0	0.00	10	21.75	21.65	-10	9,501	-0.11%
2024/06/20	0	0.00	30	21.62	21.65	-30	9,461	-0.32%
2024/06/19	0	0.00	3	21.60	21.50	-3	9,453	-0.03%
2024/06/18	3	21.67	0	0.00	21.60	3	9,423	0.03%
2024/06/17	2	22.05	40	21.93	21.80	-38	9,413	-0.40%
2024/06/12	41	21.64	4	21.83	21.75	37	9,454	0.39%
2024/06/11	29	23.57	36	23.26	22.80	-7	9,270	-0.08%
2024/06/07	22	23.76	47	24.08	23.95	-25	8,931	-0.28%
2024/06/06	43	23.81	10.8	23.68	23.80	32.2	8,787	0.37%
2024/06/05	18	23.87	16.1	23.81	23.60	1.9	8,628	0.02%
2024/06/04	78	22.95	5	23.40	22.80	73	8,379	0.87%
2024/06/03	27	23.73	7	23.94	23.60	20	8,250	0.24%
2024/05/31	29	23.96	17	24.21	23.55	12	8,019	0.15%
2024/05/30	115	23.50	24	23.63	23.40	91	7,437	1.22%	大買/
2024/05/29	72	23.66	62.1	23.72	23.25	9.9	7,153	0.14%
2024/05/28	162	23.25	37.3	23.21	23.40	124.8	6,660	1.87%	大買/鉅額交易
2024/05/27	4.2	21.77	26.5	21.66	22.10	-22.3	5,913	-0.38%
2024/05/24	2	20.95	40	20.92	20.85	-38	5,715	-0.66%
2024/05/22	0	0.00	47	20.92	20.95	-47	5,743	-0.82%
2024/05/21	20	20.73	0	0.00	20.70	20	5,776	0.35%
2024/05/20	7	21.06	5	21.60	21.10	2	5,843	0.03%
2024/05/17	24	21.50	1	21.55	21.45	23	5,872	0.39%
2024/05/16	2	21.63	9	21.84	21.90	-7	5,806	-0.12%
2024/05/15	6	21.45	0.1	21.70	21.40	5.9	5,701	0.10%
2024/05/14	23	21.91	9	22.28	21.85	14	5,556	0.25%
2024/05/13	246	22.17	219	22.34	22.05	27	5,297	0.51%	大買/大賣/
2024/05/10	5.1	22.15	14	22.01	22.05	-8.9	4,686	-0.19%
2024/05/09	0	0.00	8	21.23	21.10	-8	4,273	-0.19%
2024/05/08	19	21.27	17	21.94	20.65	2	4,112	0.05%
2024/05/07	0	0.00	5	20.73	20.75	-5	3,578	-0.14%
2024/05/06	2	20.20	0	0.00	20.25	2	3,489	0.06%
2024/05/02	4	20.60	12	20.54	20.45	-8	3,462	-0.23%
2024/04/30	2	20.00	1	20.00	19.95	1	3,371	0.03%
2024/04/29	5	20.23	6	20.68	20.25	-1	3,376	-0.03%
2024/04/26	7	20.26	4	20.24	20.15	3	3,322	0.09%
2024/04/25	0	0.00	1	19.85	19.75	-1	3,276	-0.03%
2024/04/24	1	19.90	0	0.00	19.90	1	3,306	0.03%
2024/04/22	4	19.74	33	20.21	19.75	-29	3,347	-0.87%
2024/04/19	6	20.08	5	20.01	19.90	1	3,289	0.03%
2024/04/17	6	19.64	10	19.75	19.65	-4	3,250	-0.12%
2024/04/16	3	19.75	0	0.00	19.45	3	3,365	0.09%
2024/04/15	4	20.26	5	20.29	20.15	-1	3,481	-0.03%
2024/04/11	3	19.88	3	19.90	19.80	0	3,776	0.00%
2024/04/10	1	19.60	0	0.00	19.65	1	4,351	0.02%
2024/04/02	3	19.25	5	19.20	19.20	-2	4,798	-0.04%
2024/03/29	3	19.75	0	0.00	19.65	3	4,960	0.06%
2024/03/28	51	20.05	0	0.00	19.80	51	5,149	0.99%
2024/03/27	1	20.10	0	0.00	20.10	1	5,338	0.02%
2024/03/26	5	20.27	0	0.00	19.85	5	5,781	0.09%
2024/03/22	1	20.50	0	0.00	20.65	1	5,877	0.02%
2024/03/21	5	20.60	0	0.00	20.70	5	6,049	0.08%
2024/03/20	13	20.83	1	21.10	20.75	12	6,123	0.20%
2024/03/19	0	0.00	10	20.84	21.05	-10	6,302	-0.16%
2024/03/15	5	19.80	1	20.10	19.70	4	6,486	0.06%
2024/03/14	3	20.25	0	0.00	20.30	3	6,616	0.05%
2024/03/13	0	0.00	1	20.40	20.30	-1	6,903	-0.01%
2024/03/12	0	20.80	0	0.00	20.80	0	7,241	0.00%
2024/03/11	1	20.65	3	20.75	20.75	-2	7,763	-0.03%
2024/03/08	4	20.25	27.7	20.25	20.10	-23.7	9,505	-0.25%
2024/03/07	3	20.75	0	0.00	20.35	3	9,975	0.03%
2024/03/06	1	20.95	0	0.00	20.90	1	10,502	0.01%
2024/03/05	10	21.40	3	21.40	21.20	7	10,546	0.07%
2024/03/04	0	0.00	2	20.85	21.15	-2	10,542	-0.02%
2024/03/01	1	20.75	0	0.00	20.80	1	10,817	0.01%
2024/02/29	0	0.00	4	20.76	20.85	-4	10,876	-0.04%
2024/02/27	3	20.25	0	0.00	20.30	3	10,804	0.03%
2024/02/23	0	0.00	22	20.60	20.40	-22	10,741	-0.20%
2024/02/22	4	20.33	3	20.75	20.60	1	10,716	0.01%
2024/02/21	0	0.00	4	20.71	20.65	-4	10,666	-0.04%
2024/02/20	1	20.25	3	20.25	20.20	-2	10,585	-0.02%
2024/02/19	1	19.70	3	19.75	19.75	-2	10,538	-0.02%
2024/02/16	1	19.40	0	0.00	19.45	1	10,523	0.01%
2024/01/25	1	20.25	0	0.00	20.05	1	10,347	0.01%
2024/01/24	1	20.65	1	20.50	20.35	0	10,324	0.00%
2024/01/23	0	0.00	1	20.75	20.45	-1	10,295	-0.01%
2024/01/16	1	20.25	0	0.00	20.30	1	10,140	0.01%
2024/01/12	0	0.00	1	20.75	20.50	-1	10,090	-0.01%
2024/01/10	2	20.25	6	20.16	20.20	-4	10,106	-0.04%
2024/01/09	2	21.00	7	20.73	20.90	-5	9,992	-0.05%
2024/01/08	2	21.93	0	0.00	21.90	2	9,864	0.02%
2024/01/05	12	21.99	9	22.04	22.35	3	9,784	0.03%
2024/01/04	17	22.38	7	22.45	22.10	10	9,533	0.10%
2024/01/03	16	21.73	1	21.70	21.85	15	8,980	0.17%
2024/01/02	1	21.80	3	21.93	21.35	-2	8,884	-0.02%
2023/12/29	3	21.15	3	21.10	21.10	0	8,712	0.00%
2023/12/28	4	21.10	7	21.16	20.90	-3	8,674	-0.03%
2023/12/27	13	21.54	1	21.80	21.35	12	8,633	0.14%
2023/12/26	0	0.00	7	21.23	21.40	-7	8,569	-0.08%
2023/12/25	7	20.79	2	21.15	20.75	5	8,512	0.06%
2023/12/22	9	21.76	7	21.70	21.70	2	8,419	0.02%
2023/12/21	15	22.06	13	22.17	22.05	2	8,244	0.02%
2023/12/19	2	20.95	2	20.80	20.90	0	7,959	0.00%
2023/12/18	5	21.31	6	21.13	21.15	-1	8,042	-0.01%
2023/12/15	2	20.83	0	20.95	20.70	2	8,243	0.02%
2023/12/14	2	20.93	11	20.78	20.75	-9	8,290	-0.11%
2023/12/13	1	21.55	2	22.05	21.60	-1	8,142	-0.01%
2023/12/12	6	21.61	0	0.00	21.50	6	8,381	0.07%
2023/12/11	14	21.86	3	22.20	21.90	11	8,306	0.13%
2023/12/08	15	21.87	5	22.20	21.75	10	8,115	0.12%
2023/12/07	6	22.11	81	22.14	22.15	-75	7,802	-0.96%
2023/12/06	28	22.58	56	22.74	22.90	-28	7,432	-0.38%
2023/12/05	196	23.54	147	23.35	23.00	49	6,875	0.71%	大買/大賣/
2023/12/04	1	21.45	15	21.83	22.10	-14	5,151	-0.27%
2023/12/01	76	19.84	366.3	19.32	20.10	-290.3	4,608	-6.30%	大賣/鉅額交易
2023/11/30	15	18.43	20	18.68	18.30	-5	4,029	-0.12%
2023/11/29	8	18.36	3	18.60	18.15	5	3,949	0.13%
2023/11/28	63.1	18.60	20	18.75	18.45	43.1	3,888	1.11%
2023/11/27	1	17.85	9	18.12	17.75	-8	3,564	-0.22%
2023/11/22	0	0.00	5	17.50	17.45	-5	3,462	-0.14%
2023/11/17	0	0.00	2	17.53	17.55	-2	3,483	-0.06%
2023/11/14	0	0.00	1	16.95	16.65	-1	3,616	-0.03%
2023/11/13	0	0.00	2	16.70	16.60	-2	3,613	-0.06%
2023/11/10	0	0.00	3	16.57	16.60	-3	3,597	-0.08%
2023/11/09	1	16.55	41	16.51	16.45	-40	3,573	-1.12%
2023/11/08	5	16.05	2	16.06	16.05	3	3,552	0.08%
2023/11/06	15	16.30	0	0.00	16.25	15	3,561	0.42%
2023/11/03	23	16.30	1	16.15	16.30	22	3,552	0.62%
2023/11/01	1	15.75	0	16.00	15.80	1	3,537	0.03%
2023/10/31	0	0.00	14	15.97	15.90	-14	3,523	-0.40%
2023/10/30	18	16.19	0	0.00	16.20	18	3,516	0.51%
2023/10/26	3	16.45	0	16.35	16.35	3	3,502	0.09%
2023/10/25	3	16.65	10	16.69	16.65	-7	3,518	-0.20%
2023/10/24	4	16.41	0	0.00	16.50	4	3,518	0.11%
2023/10/20	10	16.58	20	16.59	16.70	-10	3,500	-0.29%
2023/10/19	13	17.11	15	17.01	17.15	-2	3,475	-0.06%
2023/10/18	3	16.45	0	0.00	16.45	3	3,383	0.09%
2023/10/17	1	16.55	0	0.00	16.30	1	3,358	0.03%
2023/10/16	4	16.76	0	0.00	16.70	4	3,337	0.12%
2023/10/13	9	17.27	10	17.40	17.10	-1	3,311	-0.03%
2023/10/12	0	0.00	1	17.20	17.45	-1	3,289	-0.03%
2023/10/11	1	17.40	0	0.00	17.35	1	3,285	0.03%
2023/10/06	29	17.76	9	17.89	17.75	20	3,249	0.62%
2023/10/03	1	17.00	2	17.20	17.05	-1	3,113	-0.03%
2023/10/02	1	17.40	0	0.00	17.20	1	3,099	0.03%
2023/09/27	0	0.00	1	17.85	17.70	-1	3,021	-0.03%
2023/09/25	3	17.43	0	0.00	17.50	3	2,995	0.10%
2023/09/22	1	17.85	1	17.55	17.80	0	2,953	0.00%
2023/09/21	13	18.12	10	18.13	18.20	3	2,788	0.11%
2023/09/20	23.1	18.18	9	18.23	18.25	14.1	2,606	0.54%
2023/09/19	1	17.40	4	17.59	17.40	-3	2,207	-0.14%
2023/09/18	1	17.15	9	17.11	17.15	-8	2,067	-0.39%
2023/09/15	13	17.16	1	17.65	17.25	12	1,984	0.60%
2023/09/14	4	16.36	11	16.25	16.25	-7	1,588	-0.44%
2023/09/07	0	0.00	1	15.40	15.35	-1	1,479	-0.07%
2023/09/04	0	0.00	1	15.85	15.85	-1	1,444	-0.07%
2023/08/25	8	15.33	0	0.00	15.30	8	1,401	0.57%
2023/08/24	3	15.38	0	0.00	15.35	3	1,392	0.22%
2023/08/21	2	16.50	0	0.00	16.30	2	1,332	0.15%
2023/08/18	3	16.90	1	16.85	16.85	2	1,276	0.16%
2023/08/14	1	15.20	0	0.00	15.25	1	1,137	0.09%
2023/08/10	150	16.10	0	0.00	16.00	150	1,133	13.24%	大買/鉅額交易
2023/07/26	0	0.00	1	16.15	16.05	-1	1,137	-0.09%
2023/07/24	1	15.90	0	0.00	15.85	1	1,160	0.09%
2023/07/21	5	16.30	0	0.00	16.35	5	1,164	0.43%
2023/07/14	0.1	16.50	0	0.00	16.35	0.1	1,244	0.01%
2023/07/12	1	16.80	0	0.00	16.80	1	1,253	0.08%
2023/07/11	1	17.25	0	0.00	17.20	1	1,252	0.08%
2023/07/10	1	17.40	0.2	17.60	17.40	0.8	1,261	0.06%
2023/07/04	5	18.35	1	18.30	18.20	4	1,366	0.29%
2023/07/03	2	18.15	0	0.00	18.10	2	1,364	0.15%
2023/06/28	0	17.70	0	0.00	17.55	0	1,356	0.00%
2023/06/02	1	17.60	1	17.60	17.65	0	2,952	0.00%
2023/05/31	0	0.00	1	17.70	17.70	-1	3,567	-0.03%
2023/05/30	0	0.00	3	17.75	17.65	-3	3,974	-0.08%
2023/05/24	0	18.40	0	0.00	18.30	0	4,978	0.00%
2023/05/23	0	18.50	1	18.40	18.40	-1	5,015	-0.02%
2023/05/17	1	18.10	0	0.00	18.10	1	5,010	0.02%
2023/05/15	0	0.00	10	18.00	18.10	-10	5,055	-0.20%
2023/05/12	0	0.00	2	18.05	18.15	-2	5,067	-0.04%
2023/05/11	5	18.20	0	0.00	18.20	5	5,064	0.10%
2023/05/10	5	18.35	0	0.00	18.70	5	5,063	0.10%
2023/05/08	0	0.00	1	18.70	18.55	-1	5,055	-0.02%
2023/04/26	2	18.00	0	0.00	18.30	2	5,099	0.04%
2023/04/25	0	0.00	2	18.25	18.30	-2	5,092	-0.04%
2023/04/24	2	18.70	0	0.00	18.75	2	5,089	0.04%
2023/04/21	0	0.00	1	18.85	18.85	-1	5,099	-0.02%
2023/04/20	1	19.65	0	0.00	19.40	1	5,081	0.02%
2023/04/19	1	19.50	1	19.55	19.50	0	5,073	0.00%
2023/04/18	1	19.85	0	0.00	19.80	1	5,073	0.02%
2023/04/17	0	0.00	1	20.10	20.15	-1	5,062	-0.02%
2023/04/14	1	20.05	0	0.00	20.00	1	5,076	0.02%
2023/04/13	0	0.00	1	19.80	19.85	-1	5,060	-0.02%
2023/04/12	1	20.05	0	0.00	19.95	1	5,070	0.02%
2023/04/10	0	0.00	3	20.55	20.15	-3	5,098	-0.06%
2023/04/07	5	20.31	0	0.00	20.40	5	5,159	0.10%
2023/04/06	1	20.10	1	20.20	20.10	0	5,278	0.00%
2023/03/31	2	19.50	0	0.00	19.50	2	5,464	0.04%
2023/03/29	1	20.75	0	0.00	20.80	1	6,237	0.02%
2023/03/28	1	21.00	0	0.00	20.90	1	6,335	0.02%
2023/03/27	0	21.46	1	21.25	21.15	-1	6,375	-0.02%
2023/03/24	51	20.90	0	0.00	20.95	51	6,459	0.79%
2023/03/23	0	0.00	10	21.05	20.90	-10	6,468	-0.15%
2023/03/22	0	0.00	4	21.55	21.55	-4	6,403	-0.06%
2023/03/21	2	21.60	0	0.00	21.55	2	6,383	0.03%
2023/03/20	0	0.00	1	21.65	21.55	-1	6,354	-0.02%
2023/03/17	0	0.00	14	21.65	21.60	-14	6,332	-0.22%
2023/03/16	7	21.71	3	21.30	21.35	4	6,262	0.06%
2023/03/15	6	21.89	0	0.00	21.50	6	6,172	0.10%
2023/03/14	5	21.75	0	0.00	21.75	5	6,067	0.08%
2023/03/13	2	21.65	18	21.60	21.70	-16	5,981	-0.27%
2023/03/10	111	22.17	27	22.36	22.10	84	5,862	1.43%	大買/
2023/03/09	0	0.00	2	22.05	22.05	-2	5,560	-0.04%
2023/03/08	10	21.70	5	21.65	21.70	5	5,363	0.09%
2023/03/07	1	21.55	5	21.50	21.75	-4	5,284	-0.08%
2023/03/06	1	21.80	4	21.65	21.65	-3	5,180	-0.06%
2023/03/03	17	20.81	5	20.93	21.05	12	4,936	0.24%
2023/03/02	6	20.63	9	20.78	20.80	-3	4,655	-0.06%
2023/03/01	1	20.45	5	19.83	20.20	-4	4,290	-0.09%
2023/02/24	64	19.94	32	19.66	19.75	32	3,972	0.81%
2023/02/23	13	18.74	8.2	18.85	18.80	4.9	3,507	0.14%
2023/02/22	0	0.00	1	18.10	18.05	-1	3,349	-0.03%
2023/02/20	0	0.00	0.1	17.65	17.60	-0.1	3,376	0.00%
2023/02/16	5	17.50	0	0.00	17.50	5	3,481	0.14%
2023/02/14	0	0.00	6	17.55	17.45	-6	3,580	-0.17%
2023/02/13	0	18.15	0	0.00	17.30	0	3,627	0.00%
2023/02/10	1	17.85	1	18.00	17.85	0	3,797	0.00%
2023/02/02	0	0.00	1	18.40	18.40	-1	3,892	-0.03%
2023/01/13	0.1	17.85	0	0.00	17.75	0.1	3,905	0.00%
2023/01/11	0	0.00	2	17.90	18.05	-2	3,913	-0.05%
2023/01/10	1	18.05	0	0.00	18.00	1	3,909	0.03%
2023/01/05	1	18.15	3	18.20	18.10	-2	3,991	-0.05%
2023/01/04	5	18.25	4	18.25	18.10	1	3,991	0.03%
2023/01/03	10	18.63	0	0.00	18.55	10	3,981	0.25%
2022/12/27	1	18.85	0	0.00	19.00	1	4,072	0.02%
2022/12/26	8	19.43	0	0.00	19.25	8	4,017	0.20%
2022/12/23	3	19.60	6	19.77	20.10	-3	3,879	-0.08%
2022/12/22	11.5	19.83	20	20.04	20.00	-8.5	3,675	-0.23%
2022/12/21	19	18.47	18	18.58	18.85	1	3,074	0.03%
2022/12/20	3	18.30	3	18.35	18.05	0	2,964	0.00%
2022/12/19	1	18.10	6	18.25	17.95	-5	2,892	-0.17%
2022/12/16	39	18.21	30	18.50	18.20	9	2,863	0.31%
2022/12/15	0	0.00	16	17.92	17.95	-16	2,802	-0.57%
2022/12/14	11	17.55	0	0.00	17.50	11	2,853	0.39%
2022/12/12	0	0.00	1	18.10	17.70	-1	2,866	-0.03%
2022/12/07	0	0.00	2	17.70	17.65	-2	3,037	-0.07%
2022/12/06	1	17.80	10	18.25	17.85	-9	3,034	-0.30%
2022/12/01	1	18.90	2	18.48	18.45	-1	3,063	-0.03%
2022/11/30	1	18.30	2	18.25	18.25	-1	3,197	-0.03%
2022/11/29	0	0.00	4	18.15	18.30	-4	3,174	-0.13%
2022/11/25	10	18.30	0	0.00	18.10	10	3,175	0.31%
2022/11/23	4	17.95	1	17.90	18.10	3	3,101	0.10%
2022/11/17	5	18.01	0	0.00	17.95	5	3,078	0.16%
2022/11/16	1	18.25	0	0.00	17.90	1	3,076	0.03%
2022/11/09	0.1	17.30	0	0.00	17.60	0.1	3,042	0.00%
2022/11/08	6	17.35	10	17.50	17.50	-4	3,046	-0.13%
2022/11/07	4	16.25	1	16.50	16.50	3	2,935	0.10%
2022/11/04	1	15.10	1	15.05	15.00	0	2,991	0.00%
2022/11/03	1	14.70	0	0.00	14.60	1	3,023	0.03%
2022/10/26	3	14.75	3	14.90	14.75	0	3,088	0.00%
2022/10/24	3	15.23	3	15.15	15.05	0	3,133	0.00%
2022/10/18	0.3	15.50	0	0.00	15.45	0.3	3,149	0.01%
2022/10/14	20	15.25	23	15.25	15.50	-3	3,336	-0.09%
2022/10/13	10	14.99	10	15.65	14.55	0	3,363	0.00%
2022/10/12	25	16.16	14	16.34	16.10	11	3,388	0.32%
2022/10/11	18	16.60	0	0.00	16.50	18	3,391	0.53%
2022/10/07	27	17.45	27	17.33	17.60	0	3,382	0.00%
2022/10/06	3	17.25	3	17.25	17.25	0	3,372	0.00%
2022/10/05	8	17.39	13	17.42	16.90	-5	3,360	-0.15%
2022/10/04	28	17.16	47	16.73	17.05	-19	3,341	-0.57%
2022/09/29	11	15.81	16	15.77	15.60	-5	3,303	-0.15%
2022/09/26	4	18.50	1	17.65	17.55	3	3,292	0.09%
2022/09/23	0	0.00	1	18.40	18.40	-1	3,303	-0.03%
2022/09/22	3	18.68	1	18.40	18.40	2	3,301	0.06%
2022/09/21	8	18.63	3	18.62	18.50	5	3,271	0.15%
2022/09/15	3	18.90	3	18.82	18.65	0	3,356	0.00%
2022/09/14	1	18.25	1	18.00	18.35	0	3,301	0.00%
2022/09/12	1	18.55	4	18.50	18.30	-3	3,354	-0.09%
2022/09/08	5.1	18.10	23	18.15	18.15	-18	3,353	-0.54%
2022/09/07	1	18.15	183	18.10	18.10	-182	3,390	-5.37%	大賣/鉅額交易
2022/09/06	33	18.40	320	18.33	18.25	-287	3,390	-8.46%	大賣/鉅額交易
2022/09/05	1	18.95	0	0.00	18.65	1	3,227	0.03%
2022/09/02	0.3	19.15	3	18.93	18.80	-2.7	3,239	-0.08%
2022/09/01	0.2	19.55	0	0.00	19.30	0.2	3,260	0.01%
2022/08/31	1	19.65	0	0.00	19.80	1	3,341	0.03%
2022/08/29	0.2	19.85	4	19.83	19.75	-3.9	3,462	-0.11%
2022/08/26	1	20.50	2	20.45	20.45	-1	3,665	-0.03%
2022/08/25	30.3	20.35	62	20.33	20.20	-31.7	3,735	-0.85%
2022/08/24	1	20.30	0	0.00	20.20	1	3,797	0.03%
2022/08/23	2	20.50	0	0.00	20.40	2	3,882	0.05%
2022/08/22	9	20.79	6	20.75	20.75	3	3,942	0.08%
2022/08/19	2	21.45	0	0.00	21.30	2	4,037	0.05%
2022/08/18	2	21.63	6	21.72	21.60	-4	4,197	-0.10%
2022/08/17	4	21.38	4	21.39	21.30	0	4,486	0.00%
2022/08/16	4	21.01	1	21.05	21.00	3	5,185	0.06%
2022/08/15	2	21.40	10	21.31	21.40	-8	5,704	-0.14%
2022/08/12	12	20.97	2	21.18	21.00	10	5,737	0.17%
2022/08/11	6	21.33	0	0.00	21.10	6	5,705	0.11%
2022/08/10	22	22.40	0	0.00	22.25	22	5,615	0.39%
2022/08/08	2	21.28	0	0.00	21.45	2	5,819	0.03%
2022/08/04	0	0.00	10	20.35	20.65	-10	6,032	-0.17%
2022/07/28	0	0.00	2	20.95	21.00	-2	6,925	-0.03%
2022/07/26	1	20.65	6	20.65	20.55	-5	7,094	-0.07%
2022/07/25	0	0.00	1	20.90	20.85	-1	7,224	-0.01%
2022/07/21	0	0.00	2	21.30	21.45	-2	7,275	-0.03%
2022/07/20	17	20.86	34	20.80	20.55	-17	7,172	-0.24%
2022/07/19	37	20.94	1	20.75	20.75	36	7,213	0.50%
2022/07/18	0	0.00	1	20.30	20.30	-1	7,394	-0.01%
2022/07/12	2	19.60	2	19.50	19.50	0	8,568	0.00%
2022/07/08	1	20.55	0	0.00	20.25	1	8,746	0.01%
2022/07/07	1	19.05	1	19.35	19.60	0	8,715	0.00%
2022/07/05	1	19.75	2	19.80	19.80	-1	8,673	-0.01%
2022/07/04	33	19.04	35	18.99	18.95	-2	8,633	-0.02%
2022/07/01	11	19.72	8	20.04	18.35	3	8,597	0.03%
2022/06/30	1	20.45	4	20.78	20.35	-3	8,528	-0.04%
2022/06/29	3	21.33	8	21.33	21.15	-5	8,509	-0.06%
2022/06/28	19	22.08	14	21.96	22.05	5	8,488	0.06%
2022/06/27	9	22.51	9	22.57	22.65	0	8,445	0.00%
2022/06/24	21	21.60	23	21.43	21.10	-2	8,368	-0.02%
2022/06/23	17	20.96	29	20.77	20.45	-12	8,331	-0.14%
2022/06/22	1	21.55	1	21.30	21.15	0	8,286	0.00%
2022/06/21	1	22.40	0	0.00	22.60	1	8,228	0.01%
2022/06/20	11	22.81	10	22.65	21.85	1	8,209	0.01%
2022/06/17	2.3	24.61	1	24.75	24.50	1.3	8,150	0.02%
2022/06/16	5	25.55	4	25.04	24.70	1	8,116	0.01%
2022/06/15	1	25.90	2	26.15	25.80	-1	8,090	-0.01%
2022/06/14	5	25.67	6	25.88	26.20	-1	8,101	-0.01%
2022/06/13	1	26.45	1	26.20	26.20	0	8,125	0.00%
2022/06/10	5.5	26.82	20	26.80	27.10	-14.6	8,179	-0.18%
2022/06/09	1.4	27.42	1	27.40	27.25	0.4	8,272	0.00%
2022/06/08	5.5	28.23	5	28.33	28.20	0.5	8,387	0.01%
2022/06/07	2	28.03	6	27.94	27.95	-4	8,951	-0.04%
2022/06/06	34	28.75	34	28.29	27.85	0	9,080	0.00%
2022/06/02	2	28.35	3	28.25	28.10	-1	8,915	-0.01%
2022/06/01	3	28.12	11	27.85	27.80	-8	8,917	-0.09%
2022/05/31	51	27.69	47	28.11	27.60	4	8,966	0.04%
2022/05/30	7	27.85	7	28.20	27.85	0	8,944	0.00%
2022/05/27	7	28.07	1	28.05	27.95	6	8,946	0.07%
2022/05/26	32	27.79	23	28.00	27.55	9	8,873	0.10%
2022/05/25	69	28.20	67	28.87	28.10	2	8,844	0.02%
2022/05/24	177	28.70	173	29.37	27.95	4	8,682	0.05%	大買/大賣/
2022/05/23	64	28.76	130	28.38	29.20	-66	8,198	-0.81%	大賣/
2022/05/20	10	26.86	9	27.32	26.55	1	7,780	0.01%
2022/05/19	1	26.50	0	0.00	26.50	1	8,350	0.01%
2022/05/18	20	27.15	20	27.50	27.10	0	8,610	0.00%
2022/05/17	7	27.47	3	27.95	27.00	4	8,591	0.05%
2022/05/16	45	27.04	44	27.61	27.85	1	8,537	0.01%
2022/05/13	24	27.89	28	27.44	27.90	-4	8,370	-0.05%
2022/05/12	12	27.40	5	27.87	26.40	7	8,236	0.08%
2022/05/11	10	27.63	10	28.17	27.60	0	8,146	0.00%
2022/05/10	68	28.25	65	28.53	28.30	3	8,051	0.04%
2022/05/09	74	27.81	74	28.14	27.50	0	7,716	0.00%
2022/05/06	2	26.75	10	27.07	27.25	-8	7,472	-0.11%
2022/05/05	18	26.74	33	27.12	26.85	-15	7,419	-0.20%
2022/05/04	82	26.92	79	27.19	26.65	3	7,360	0.04%
2022/05/03	11	26.11	11	26.62	26.25	0	7,223	0.00%
2022/04/29	5	26.51	10	26.98	26.60	-5	7,176	-0.07%
2022/04/28	5	25.40	5	25.85	25.40	0	7,045	0.00%
2022/04/27	3	24.70	5	25.05	25.70	-2	7,001	-0.03%
2022/04/26	25	25.65	3	26.10	25.25	22	6,929	0.32%
2022/04/25	15	26.42	6	26.73	26.15	9	6,858	0.13%
2022/04/22	28	27.50	30	27.71	27.90	-2	6,767	-0.03%
2022/04/21	33	27.68	51	27.89	27.50	-18	6,514	-0.28%
2022/04/20	9	27.74	25	27.66	27.25	-16	6,020	-0.27%
2022/04/19	3	26.50	3	26.45	26.00	0	5,455	0.00%
2022/04/18	3	26.28	5	26.19	26.00	-2	5,365	-0.04%
2022/04/15	35	26.27	41	26.27	26.65	-6	5,301	-0.11%
2022/04/14	1	25.40	16	25.61	25.35	-15	5,080	-0.30%
2022/04/13	0	0.00	1	25.20	25.20	-1	5,070	-0.02%
2022/04/12	5	24.75	0	0.00	24.65	5	5,074	0.10%
2022/04/11	1	25.25	1	25.40	25.00	0	5,079	0.00%
2022/04/08	11	25.02	2	25.33	25.20	9	5,085	0.18%
2022/04/07	2	25.30	2	25.43	24.70	0	5,089	0.00%
2022/04/06	1	25.15	0	0.00	25.10	1	5,092	0.02%
2022/04/01	7	25.23	9	25.35	25.45	-2	5,125	-0.04%
2022/03/31	1	25.15	0	0.00	25.00	1	5,132	0.02%
2022/03/30	10	25.30	0	0.00	25.30	10	5,144	0.19%
2022/03/29	2	25.55	5	25.47	25.30	-3	5,158	-0.06%
2022/03/28	3	25.28	3	25.43	25.45	0	5,186	0.00%
2022/03/25	2	25.20	1	25.30	25.10	1	5,252	0.02%
2022/03/24	6	25.67	7	25.63	25.60	-1	5,269	-0.02%
2022/03/22	2	25.85	1	25.80	25.70	1	5,475	0.02%
2022/03/21	3	25.98	1	26.05	26.00	2	5,524	0.04%
2022/03/18	5	25.85	5	26.08	25.85	0	5,585	0.00%
2022/03/17	5	26.07	5	26.23	26.25	0	5,616	0.00%
2022/03/16	1	25.55	2	25.90	25.75	-1	5,666	-0.02%
2022/03/15	10	26.57	5	26.75	26.40	5	5,739	0.09%
2022/03/14	24	27.44	26	27.78	27.40	-2	6,009	-0.03%
2022/03/11	53	27.73	55	27.69	27.75	-2	6,107	-0.03%
2022/03/10	155	28.04	149	27.92	27.45	6	6,342	0.09%	大買/大賣/
2022/03/09	6	25.79	7	26.14	26.85	-1	6,248	-0.02%
2022/03/08	2	25.15	2	25.35	24.45	0	6,561	0.00%
2022/03/07	7	26.57	9	27.22	26.15	-2	6,698	-0.03%
2022/03/04	16	27.08	18	27.34	26.80	-2	6,676	-0.03%
2022/03/03	0	0.00	1	27.00	26.90	-1	6,587	-0.02%
2022/03/02	5	27.30	9	27.42	26.65	-4	6,562	-0.06%
2022/03/01	8	26.79	7	26.81	26.75	1	6,521	0.02%
2022/02/25	18	26.85	6	27.04	26.45	12	6,516	0.18%
2022/02/24	20	26.61	22	26.89	25.95	-2	6,378	-0.03%
2022/02/23	18	27.08	18	26.94	26.80	0	6,187	0.00%
2022/02/22	31	25.76	35	25.84	25.55	-4	5,976	-0.07%
2022/02/21	167	28.39	151	29.04	27.10	16	5,867	0.27%	大買/大賣/
2022/02/18	119	26.96	129	27.29	27.40	-10	5,266	-0.19%	大買/大賣/
2022/02/16	0	0.00	1	24.90	24.95	-1	5,052	-0.02%
2022/02/15	17	24.97	8	24.93	24.60	9	5,092	0.18%
2022/02/14	1	24.50	2	24.75	24.15	-1	5,127	-0.02%
2022/02/10	3	24.73	3	24.95	24.70	0	5,257	0.00%
2022/02/09	6	24.84	5	24.91	24.75	1	5,303	0.02%
2022/02/08	11	24.51	12	24.67	24.60	-1	5,335	-0.02%
2022/02/07	0	0.00	1	22.75	24.25	-1	5,404	-0.02%
2022/01/26	1	22.10	6	22.28	22.05	-5	5,650	-0.09%
2022/01/24	11	22.55	10	22.62	22.70	1	5,852	0.02%
2022/01/21	2	23.33	2	23.80	23.20	0	5,981	0.00%
2022/01/19	2	23.85	0	0.00	23.90	2	6,149	0.03%
2022/01/18	5	24.23	3	24.35	24.20	2	6,226	0.03%
2022/01/14	12	24.15	14	24.20	24.10	-2	6,426	-0.03%
2022/01/13	1	24.50	2	24.55	24.45	-1	6,469	-0.02%
2022/01/12	22	24.72	27	24.62	24.45	-5	6,557	-0.08%
2022/01/11	4	25.21	0	0.00	25.00	4	6,619	0.06%
2022/01/10	8	25.32	3	25.63	25.20	5	6,752	0.07%
2022/01/07	0	0.00	2	25.75	25.40	-2	6,812	-0.03%
2022/01/06	0	0.00	1	26.20	25.95	-1	6,900	-0.01%
2022/01/05	5	26.10	5	26.31	26.00	0	6,984	0.00%
2022/01/04	4	26.08	20	25.80	26.25	-16	7,077	-0.23%
2022/01/03	10	26.25	0	0.00	26.00	10	7,288	0.14%
2021/12/30	1	26.80	0	0.00	26.50	1	7,486	0.01%
2021/12/29	1	26.85	1	26.95	26.60	0	7,571	0.00%
2021/12/28	12	27.06	1	27.15	26.55	11	7,705	0.14%
2021/12/24	11	27.38	22	27.02	26.85	-11	8,147	-0.14%
2021/12/23	4	27.35	9	27.13	27.05	-5	8,444	-0.06%
2021/12/22	12	27.51	10	27.50	27.20	2	8,728	0.02%
2021/12/21	6	27.38	10.2	27.30	27.70	-4.2	8,795	-0.05%
2021/12/20	10	27.47	10	27.43	27.20	0	8,831	0.00%
2021/12/17	1	27.50	1	28.45	27.30	0	9,031	0.00%
2021/12/16	14	27.44	14	27.47	27.00	0	9,003	0.00%
2021/12/15	27	27.34	29	27.08	27.45	-2	9,032	-0.02%
2021/12/14	15	26.95	10	26.56	26.40	5	9,131	0.05%
2021/12/13	26	27.72	20	27.85	27.55	6	9,190	0.07%
2021/12/10	49	27.82	50	27.83	27.70	-1	9,365	-0.01%
2021/12/09	41	28.51	25	28.67	28.55	16	9,744	0.16%
2021/12/08	18	29.84	32	29.61	28.70	-14	10,493	-0.13%
2021/12/07	17	28.06	22	28.15	28.60	-5	10,467	-0.05%
2021/12/06	29	28.40	26	28.62	28.05	3	10,500	0.03%
2021/12/03	54	27.53	86	27.84	27.85	-32	10,798	-0.30%
2021/12/02	93	27.66	60.2	27.45	27.70	32.8	11,084	0.30%
2021/12/01	22	25.51	8	25.55	25.20	14	10,766	0.13%
2021/11/30	0	0.00	3	24.93	25.15	-3	10,804	-0.03%
2021/11/29	3	24.05	3	24.37	23.95	0	11,090	0.00%
2021/11/26	7	24.21	5	24.10	24.00	2	11,341	0.02%
2021/11/25	8	25.21	13.5	25.06	25.10	-5.5	11,937	-0.05%
2021/11/24	1	24.50	1	24.65	25.10	0	12,170	0.00%
2021/11/22	1	24.30	1	24.55	24.55	0	12,503	0.00%
2021/11/18	4	24.45	5	24.71	24.65	-1	14,116	-0.01%
2021/11/17	3	24.55	2	24.48	24.40	1	14,350	0.01%
2021/11/16	2	24.83	3	24.93	25.20	-1	14,757	-0.01%
2021/11/15	0	0.00	2	24.45	24.55	-2	15,150	-0.01%
2021/11/12	1	24.15	3	24.58	24.55	-2	15,423	-0.01%
2021/11/11	5	25.07	14	25.19	24.15	-9	15,475	-0.06%
2021/11/10	2	25.30	4	25.30	25.00	-2	15,496	-0.01%
2021/11/09	10	25.29	11	25.54	25.25	-1	15,539	-0.01%
2021/11/08	6.2	24.99	6	25.28	25.60	0.2	15,507	0.00%
2021/11/05	15	24.73	15	24.87	24.70	0	15,570	0.00%
2021/11/04	46	25.53	39	25.61	24.95	7	15,748	0.04%
2021/11/03	10	25.28	12	25.44	25.00	-2	16,000	-0.01%
2021/11/02	8	24.23	7	24.39	24.10	1	16,119	0.01%
2021/11/01	14	24.04	13	24.04	23.85	1	16,160	0.01%
2021/10/29	10	23.92	16	24.01	24.00	-6	16,394	-0.04%
2021/10/28	15	23.64	16	23.83	23.15	-1	16,348	-0.01%
2021/10/27	7	23.40	1	23.50	23.10	6	16,437	0.04%
2021/10/26	22	24.25	21	24.30	24.15	1	16,674	0.01%
2021/10/25	28	24.44	27	24.53	24.55	1	17,640	0.01%
2021/10/22	2	24.45	0	0.00	23.90	2	18,384	0.01%
2021/10/21	18	25.54	20	25.54	25.10	-2	18,581	-0.01%
2021/10/20	3	25.23	1	25.45	25.05	2	18,885	0.01%
2021/10/19	11	25.66	10	25.82	25.30	1	19,323	0.01%
2021/10/18	32	25.22	33	25.19	25.60	-1	19,533	-0.01%
2021/10/15	5	26.94	1	26.75	26.60	4	19,614	0.02%
2021/10/14	18	26.91	23.2	27.06	26.95	-5.2	19,720	-0.03%
2021/10/13	2	27.58	4	27.55	26.90	-2	19,826	-0.01%
2021/10/12	4	27.79	2	27.38	27.15	2	20,621	0.01%
2021/10/08	16	29.25	18	28.98	29.05	-2	21,043	-0.01%
2021/10/07	50	28.80	56	28.64	28.75	-6	21,240	-0.03%
2021/10/06	33	27.60	27	27.44	26.85	6	21,310	0.03%
2021/10/05	74	26.97	75	27.17	28.05	-1	21,796	0.00%
2021/10/04	53	28.76	38	29.43	27.40	15	22,851	0.07%
2021/10/01	51	30.86	86	31.14	29.45	-35	23,762	-0.15%
2021/09/30	32	31.71	44	31.82	32.30	-12	23,665	-0.05%
2021/09/29	42	31.39	42	31.27	30.70	0	23,390	0.00%
2021/09/28	20.2	30.91	6	31.35	30.90	14.2	23,142	0.06%
2021/09/27	51	32.32	0	0.00	32.15	51	23,091	0.22%
2021/09/24	65	32.68	64	32.64	31.80	1	23,066	0.00%
2021/09/23	17	31.85	18	32.11	31.25	-1	22,904	0.00%
2021/09/22	0	0.00	1	30.85	30.80	-1	22,879	0.00%
2021/09/17	1	32.40	24	32.25	31.90	-23	22,903	-0.10%
2021/09/16	2	32.18	3	32.07	31.55	-1	22,926	0.00%
2021/09/15	46	32.90	37	32.94	32.90	9	23,064	0.04%
2021/09/14	33	33.64	12	34.71	33.25	21	22,983	0.09%
2021/09/13	179	35.20	237	34.59	34.00	-58	22,752	-0.25%	大買/大賣/
2021/09/10	103	33.10	97	33.33	32.90	6	21,908	0.03%	大買/
2021/09/09	54	32.76	57	32.83	33.20	-3	21,731	-0.01%
2021/09/08	233	32.18	238.1	32.42	33.50	-5.1	23,027	-0.02%	大買/大賣/
2021/09/07	52.1	32.64	50	32.38	33.00	2.1	23,003	0.01%
2021/09/06	20	30.93	21	31.16	30.45	-1	23,214	0.00%
2021/09/03	32	32.50	26	32.72	32.50	6	24,103	0.02%
2021/09/02	42	32.45	46	32.69	32.35	-4	24,588	-0.02%
2021/09/01	47	32.14	40	32.28	32.15	7	25,642	0.03%
2021/08/31	109	33.48	113	33.69	33.70	-4	25,473	-0.02%	大買/大賣/
2021/08/30	11	32.64	10	32.89	32.25	1	24,929	0.00%
2021/08/27	6	32.11	3.1	31.86	31.60	2.9	24,753	0.01%
2021/08/26	88	33.76	97	33.11	32.90	-9	24,819	-0.04%
2021/08/25	44	32.73	45	33.03	33.00	-1	24,933	0.00%
2021/08/24	118	34.30	75	34.20	33.05	43	24,684	0.17%	大買/
2021/08/23	47	32.97	36	32.25	33.05	11	23,856	0.05%
2021/08/20	18.1	28.63	53.2	29.35	30.05	-35.1	23,897	-0.15%
2021/08/19	100	28.62	169	28.90	27.35	-69	23,541	-0.29%	大賣/
2021/08/18	20	25.59	49.4	25.71	27.85	-29.4	23,196	-0.13%
2021/08/17	28	26.51	8	25.86	25.35	20	23,060	0.09%
2021/08/16	52	28.00	0	0.00	26.50	52	23,221	0.22%
2021/08/13	10	29.30	0	0.00	28.50	10	23,251	0.04%
2021/08/12	0	0.00	2	29.05	29.20	-2	23,335	-0.01%
2021/08/11	10	29.52	16	29.01	28.90	-6	23,456	-0.03%
2021/08/10	84	30.80	81	30.50	29.85	3	23,446	0.01%
2021/08/09	158	30.95	120.3	30.75	30.15	37.7	23,309	0.16%	大買/大賣/
2021/08/06	21.1	30.50	26	30.29	29.45	-4.9	23,042	-0.02%
2021/08/05	13	29.08	9	29.34	28.95	4	22,776	0.02%
2021/08/04	23	28.91	25	28.98	28.90	-2	22,761	-0.01%
2021/08/03	43	30.79	36	30.75	30.05	7	23,116	0.03%
2021/08/02	72	30.71	67	30.80	30.50	5	23,529	0.02%
2021/07/30	211	31.42	212	31.51	31.00	-1	23,436	0.00%	大買/大賣/
2021/07/29	80	32.37	66	32.42	32.45	14	23,153	0.06%
2021/07/28	37	30.23	54	30.31	31.35	-17	22,183	-0.08%
2021/07/27	65	30.11	63	30.21	28.50	2	21,414	0.01%
2021/07/26	125	30.94	150.2	30.99	30.25	-25.2	21,253	-0.12%	大買/大賣/
2021/07/23	55.2	30.71	57	31.09	31.90	-1.8	20,960	-0.01%
2021/07/22	63	28.95	182	29.42	29.00	-119	20,555	-0.58%	大賣/鉅額交易
2021/07/21	40	31.43	34	31.55	29.80	6	20,412	0.03%
2021/07/20	3.4	31.99	8	32.09	32.05	-4.6	20,319	-0.02%
2021/07/19	15	34.26	25.2	34.37	33.80	-10.2	20,362	-0.05%
2021/07/16	59.2	36.22	32.1	36.60	34.80	27.1	20,887	0.13%
2021/07/15	28.1	34.58	17	34.77	35.25	11.1	20,726	0.05%
2021/07/14	108	33.09	121	33.21	32.05	-13	21,201	-0.06%	大買/大賣/
2021/07/13	43.4	37.61	39.1	38.32	35.60	4.3	21,217	0.02%
2021/07/12	150.1	40.90	152.1	40.94	39.55	-2	21,293	-0.01%	大買/大賣/
2021/07/09	194.1	42.25	247	41.96	40.00	-52.9	20,811	-0.25%	大買/大賣/
2021/07/08	289	39.54	281.2	39.58	41.35	7.8	19,922	0.04%	大買/大賣/
2021/07/07	1	36.95	1	38.55	37.60	0	19,305	0.00%
2021/07/06	0	0.00	1	34.70	35.05	-1	19,262	-0.01%
2021/07/05	0	0.00	1	31.90	33.30	-1	19,297	-0.01%
2021/07/01	0	0.00	1	38.60	37.85	-1	19,436	-0.01%
2021/06/30	0.2	35.00	0	0.00	36.40	0.2	19,444	0.00%
2021/06/29	2	37.00	11	36.10	35.00	-9	19,439	-0.05%
2021/06/28	5	35.50	8	35.48	36.30	-3	19,411	-0.02%
2021/06/25	12	33.00	6	33.60	33.00	6	19,369	0.03%
2021/06/24	12	33.97	10	33.80	34.55	2	19,282	0.01%
2021/06/23	24	37.16	44	37.15	37.15	-20	19,153	-0.10%
2021/06/22	19	41.17	28.3	41.16	41.25	-9.3	19,160	-0.05%
2021/06/21	8	37.50	2	37.50	37.50	6	19,106	0.03%
2021/06/18	17	33.19	15	33.43	34.10	2	19,389	0.01%
2021/06/17	167.3	30.37	73.2	30.62	31.00	94.1	19,871	0.47%	大買/
2021/06/16	33	27.95	20	27.69	28.20	13	19,013	0.07%
2021/06/15	340	24.92	332	24.71	25.65	8	18,641	0.04%	大買/大賣/
2021/06/11	38	22.73	54.1	23.06	23.35	-16.1	17,675	-0.09%
2021/06/09	67.1	21.96	97	22.00	22.35	-29.9	16,546	-0.18%
2021/06/08	0	0.00	7.8	20.35	20.35	-7.8	15,158	-0.05%
2021/06/07	7	18.57	10	18.55	18.50	-3	15,091	-0.02%
2021/06/04	2	19.05	2	19.75	19.05	0	15,005	0.00%
2021/06/03	21	20.03	25	19.92	19.95	-4	14,947	-0.03%
2021/06/02	58	20.19	51.3	20.20	20.30	6.7	14,969	0.04%
2021/06/01	8	18.86	18	19.15	19.70	-10	14,676	-0.07%
2021/05/31	48.3	19.58	160	19.35	18.45	-111.7	14,507	-0.77%	大賣/鉅額交易
2021/05/28	31	17.81	30.3	17.74	18.85	0.7	14,133	0.01%
2021/05/27	16.1	17.43	19	17.50	17.15	-2.9	13,891	-0.02%
2021/05/26	189.1	17.40	70	17.08	17.10	119.1	13,821	0.86%	大買/鉅額交易
2021/05/25	18.1	16.60	24	16.53	16.95	-5.9	13,716	-0.04%
2021/05/24	50	17.91	59	17.72	17.15	-9	13,648	-0.07%
2021/05/21	6	16.70	3	16.60	16.95	3	13,423	0.02%
2021/05/20	60	16.60	65	16.69	15.80	-5	13,378	-0.04%
2021/05/19	14	16.69	6	16.73	16.95	8	13,339	0.06%
2021/05/18	13	15.08	8	15.41	15.95	5	13,434	0.04%
2021/05/17	1	14.50	1	14.50	14.50	0	13,322	0.00%
2021/05/14	16	17.91	15	18.12	16.10	1	13,232	0.01%
2021/05/13	11	18.24	12	18.63	17.85	-1	13,086	-0.01%
2021/05/12	34	20.66	50	20.45	19.80	-16	12,976	-0.12%
2021/05/11	125.1	23.63	164.1	23.80	21.95	-39.1	12,889	-0.30%	大買/大賣/
2021/05/10	84.1	22.77	29.2	22.79	23.25	54.9	12,250	0.45%
2021/05/07	0	0.00	4	21.04	21.15	-4	11,763	-0.03%
2021/05/05	4	18.49	2	19.60	19.50	2	11,686	0.02%
2021/05/04	2	19.10	7	19.36	19.10	-5	11,642	-0.04%
2021/05/03	27	21.90	16	21.70	21.20	11	11,680	0.09%
2021/04/29	2	20.40	0	0.00	20.80	2	11,594	0.02%
2021/04/28	2	20.10	15	20.10	20.10	-13	11,590	-0.11%
2021/04/27	7	21.83	10	21.65	21.60	-3	11,524	-0.03%
2021/04/26	18	21.15	18	21.15	22.00	0	11,446	0.00%
2021/04/23	27.1	19.97	11	19.72	20.00	16.1	11,367	0.14%
2021/04/22	132.2	22.05	109	21.94	21.65	23.2	11,256	0.21%	大買/大賣/
2021/04/21	132	20.47	110	20.39	20.90	22	10,628	0.21%	大買/大賣/
2021/04/20	97	18.35	99	18.49	19.00	-2	9,946	-0.02%
2021/04/16	10	15.40	13.4	15.21	15.75	-3.4	8,838	-0.04%
2021/04/15	14.1	14.50	11	14.58	14.50	3.1	8,600	0.04%
2021/04/14	21	14.72	21	14.83	14.70	0	8,690	0.00%
2021/04/13	5.3	14.38	34.8	14.71	14.40	-29.5	8,508	-0.35%
2021/04/12	3	13.97	7	14.10	13.90	-4	8,109	-0.05%
2021/04/09	2	13.60	0	0.00	13.55	2	8,374	0.02%
2021/04/08	8	14.14	0	0.00	14.00	8	8,624	0.09%
2021/04/07	0	0.00	14	14.13	14.15	-14	8,794	-0.16%
2021/04/06	12	13.72	23	13.92	13.85	-11	9,491	-0.12%
2021/04/01	16	13.69	12	13.72	13.65	4	9,616	0.04%
2021/03/31	27	13.75	15	13.92	13.65	12	9,882	0.12%
2021/03/30	2	13.70	0.1	13.70	13.35	1.9	9,883	0.02%
2021/03/29	4	14.09	1	14.25	13.70	3	9,934	0.03%
2021/03/26	1	13.85	2	13.88	13.75	-1	10,262	-0.01%
2021/03/25	4	13.28	3	13.35	13.10	1	10,504	0.01%
2021/03/24	15	13.84	16	13.90	13.55	-1	10,669	-0.01%
2021/03/23	15	14.35	16	14.42	14.20	-1	10,514	-0.01%
2021/03/22	51	15.17	38	15.30	15.75	13	10,228	0.13%
2021/03/19	32	14.62	19	14.70	14.65	13	9,699	0.13%
2021/03/18	1	13.30	7	13.36	13.50	-6	9,048	-0.07%
2021/03/17	4	12.80	4	13.05	12.70	0	8,743	0.00%
2021/03/16	17.1	13.07	73.5	13.10	13.00	-56.4	8,728	-0.65%
2021/03/15	5	12.05	4	12.50	12.75	1	8,641	0.01%
2021/03/12	0	0.00	1	11.50	11.60	-1	8,526	-0.01%
2021/03/11	5	11.85	5	11.90	11.45	0	8,519	0.00%
2021/03/10	6	11.65	3	11.70	11.70	3	8,482	0.04%
2021/03/08	11	11.92	15	11.97	11.60	-4	8,463	-0.05%
2021/03/05	6	11.72	3	11.80	11.60	3	8,269	0.04%
2021/03/02	7	11.39	0	0.00	11.15	7	8,344	0.08%
2021/02/25	1	11.65	6	11.70	11.65	-5	8,257	-0.06%
2021/02/24	20	11.65	10	11.75	11.65	10	8,230	0.12%
2021/02/23	0	0.00	3	11.60	11.60	-3	8,123	-0.04%
2021/02/22	8	11.74	8	11.57	11.65	0	8,071	0.00%
2021/02/19	20	11.58	10	11.63	11.45	10	7,984	0.13%
2021/02/18	44	11.66	34	11.58	11.90	10	7,847	0.13%
2021/02/17	0	0.00	10	10.50	10.85	-10	7,553	-0.13%
2021/02/05	10	10.30	3	10.45	10.25	7	7,536	0.09%
2021/02/04	3	10.30	0	0.00	10.30	3	7,533	0.04%
2021/02/03	5	10.65	7	10.71	10.30	-2	7,537	-0.03%
2021/02/02	6	10.68	15	10.67	10.60	-9	7,534	-0.12%
2021/02/01	11	10.34	0	0.00	10.25	11	7,485	0.15%
2021/01/29	0	0.00	1	10.70	10.35	-1	7,458	-0.01%
2021/01/28	1	10.45	0	0.00	10.45	1	7,443	0.01%
2021/01/26	1	10.50	0	0.00	10.45	1	7,487	0.01%
2021/01/25	3	10.80	7	11.08	10.80	-4	7,463	-0.05%
2021/01/20	2	10.05	0	0.00	10.05	2	7,299	0.03%
2021/01/19	10	11.10	10	11.20	10.55	0	7,286	0.00%
2021/01/18	10	10.50	10	10.75	10.80	0	7,347	0.00%
2021/01/15	1	11.20	0	0.00	10.95	1	7,293	0.01%
2021/01/14	2	11.80	0	0.00	11.90	2	7,184	0.03%
2021/01/12	0	0.00	1	12.15	11.35	-1	7,020	-0.01%
2021/01/11	6	12.33	15	12.35	12.15	-9	6,897	-0.13%
2021/01/08	0	0.00	3	11.70	11.75	-3	6,696	-0.04%
2021/01/07	21	12.17	12	12.22	11.55	9	6,585	0.14%
2021/01/06	4	12.98	1	12.15	12.10	3	6,394	0.05%
2021/01/05	3	13.03	1	12.80	12.75	2	6,268	0.03%
2021/01/04	3	13.57	5	13.47	13.35	-2	6,143	-0.03%
2020/12/31	8	13.15	16	13.06	13.00	-8	5,767	-0.14%
2020/12/30	5	12.67	3	12.58	12.85	2	5,449	0.04%
2020/12/29	30	13.00	40.6	13.19	13.30	-10.6	5,219	-0.20%
2020/12/28	2	11.60	14	12.19	12.30	-12	4,386	-0.27%
2020/12/25	9	10.75	27	10.89	11.20	-18	4,162	-0.43%
2020/12/24	10	10.19	1	10.20	10.20	9	3,836	0.23%
2020/12/23	0	0.00	1	9.66	10.00	-1	3,806	-0.03%
2020/12/22	15	10.50	19	10.71	9.90	-4	3,715	-0.11%
2020/12/21	27	10.17	27	10.30	10.55	0	3,294	0.00%
2020/12/18	45	9.50	77	9.53	9.61	-32	2,919	-1.10%
2020/12/15	42	9.17	32	9.36	8.91	10	2,547	0.39%
2020/12/14	10	9.16	0	0.00	9.10	10	2,440	0.41%
2020/12/11	0	0.00	44	8.80	8.65	-44	2,402	-1.83%
2020/12/09	5	9.07	38	9.19	9.22	-33	2,294	-1.44%
2020/12/08	6	8.69	36	8.59	8.81	-30	2,102	-1.43%
2020/12/07	10	8.28	0	0.00	8.27	10	1,919	0.52%
2020/11/30	0	0.00	28	8.64	8.50	-28	2,157	-1.30%
2020/11/27	20	8.58	21	8.46	8.34	-1	2,114	-0.05%
2020/11/26	0	0.00	41	8.30	8.45	-41	2,110	-1.94%
2020/11/23	0	0.00	4	8.05	8.08	-4	2,306	-0.17%
2020/11/17	0	0.00	23	7.86	7.94	-23	2,573	-0.89%
2020/11/16	0	0.00	5	7.93	7.92	-5	2,588	-0.19%
2020/11/13	0	0.00	6	8.00	7.96	-6	2,611	-0.23%
2020/11/12	5	8.08	0	0.00	8.01	5	2,661	0.19%
2020/11/11	6	8.05	8	8.06	8.08	-2	2,783	-0.07%
2020/11/06	7	8.04	0	0.00	8.02	7	2,832	0.25%
2020/11/05	8	8.06	0	0.00	8.02	8	2,831	0.28%
2020/11/04	2	8.13	0	0.00	8.10	2	2,823	0.07%
2020/11/03	2	8.13	32	8.23	8.19	-30	2,788	-1.08%
2020/10/30	4	7.94	0	0.00	7.91	4	2,695	0.15%
2020/10/29	10	8.03	0	0.00	8.04	10	2,677	0.37%
2020/10/28	5	8.10	0	0.00	8.04	5	2,659	0.19%
2020/10/27	4	8.03	6	8.10	8.02	-2	2,602	-0.08%
2020/10/26	5	8.24	7	8.23	8.14	-2	2,550	-0.08%
2020/10/13	6	7.81	0	0.00	7.79	6	2,363	0.25%
2020/10/12	5	7.80	3	7.83	7.80	2	2,349	0.09%
2020/10/06	5	8.03	0	0.00	7.96	5	2,310	0.22%
2020/10/05	5	8.02	0	0.00	8.03	5	2,280	0.22%
2020/09/30	0	0.00	27	7.77	7.81	-27	2,250	-1.20%
2020/09/29	0	0.00	19	7.80	7.73	-19	2,240	-0.85%
2020/09/28	0	0.00	3	7.84	7.89	-3	2,235	-0.13%
2020/09/25	7	7.58	9	7.62	7.66	-2	2,173	-0.09%
2020/09/23	16	7.64	0	0.00	7.63	16	2,133	0.75%
2020/09/18	0	0.00	5	7.94	7.95	-5	2,125	-0.24%
2020/09/11	32	8.08	32	8.09	8.01	0	2,156	0.00%
2020/09/10	5	8.25	0	0.00	8.15	5	2,104	0.24%
2020/09/09	14	8.46	4	8.49	8.43	10	2,059	0.49%
2020/09/08	20	8.42	45	8.40	8.37	-25	2,006	-1.25%
2020/09/07	52	8.39	35	8.43	8.55	17	1,935	0.88%
2020/09/04	0	0.00	1.6	8.08	8.08	-1.6	1,735	-0.09%
2020/09/03	4.5	8.13	0	0.00	8.20	4.5	1,714	0.26%
2020/09/01	11	8.51	3	8.18	8.18	8	1,653	0.48%
2020/08/31	0	0.00	30	8.53	8.40	-30	1,582	-1.90%
2020/08/28	78	8.03	60	8.09	8.11	18	1,419	1.27%
2020/08/27	4.5	7.74	0	0.00	7.75	4.5	1,289	0.35%
2020/08/26	30	7.80	64	7.92	8.06	-34	1,234	-2.75%
2020/08/25	6	7.46	13	7.50	7.45	-7	1,002	-0.70%
2020/08/24	16	7.19	0	0.00	7.19	16	947	1.69%
2020/08/20	3	7.12	3	7.57	7.15	0	932	0.00%
2020/08/19	9	7.67	10	7.69	7.54	-1	904	-0.11%
2020/08/18	28.5	7.62	0	0.00	7.58	28.5	872	3.27%
2020/08/17	27.6	7.65	59	7.78	7.82	-31.4	806	-3.89%
2020/08/14	24	7.08	28	7.12	7.15	-4	671	-0.60%
2020/08/12	74	6.87	28	7.00	6.93	46	597	7.70%
2020/07/13	0	0.00	1	6.76	6.83	-1	501	-0.20%
2020/07/09	10	6.81	10	6.81	6.82	0	496	0.00%
2020/06/24	10	7.29	0	0.00	7.15	10	456	2.19%
2020/06/09	0	0.00	3	6.56	6.55	-3	408	-0.73%
2020/06/08	0	0.00	5	6.72	6.64	-5	413	-1.21%
2020/06/04	15	6.30	0	0.00	6.33	15	394	3.81%
2020/06/02	0	0.00	30	6.22	6.23	-30	395	-7.58%
2020/06/01	0	0.00	50	6.24	6.24	-50	392	-12.73%
2020/05/22	0	0.00	20	6.19	6.19	-20	382	-5.23%
2020/05/20	0	0.00	32	6.19	6.19	-32	374	-8.55%
2020/05/19	0	0.00	68	6.19	6.19	-68	372	-18.24%
2020/05/14	39	6.19	0	0.00	6.17	39	358	10.88%
2020/05/13	31	6.22	0	0.00	6.26	31	354	8.76%
2020/05/12	30	6.16	0	0.00	6.15	30	346	8.67%
2020/05/08	0	0.00	15	5.93	5.92	-15	324	-4.62%
2020/04/30	21	6.01	0	0.00	6.00	21	347	6.04%
2020/04/29	25	5.96	0	0.00	5.96	25	348	7.18%
2020/04/28	43	5.83	0	0.00	5.85	43	354	12.13%
2020/04/27	18	5.76	0	0.00	5.76	18	356	5.05%
2020/04/24	12	5.65	0	0.00	5.69	12	355	3.38%
2020/04/22	30	5.55	0	0.00	5.57	30	354	8.46%
2020/04/17	16	5.77	0	0.00	5.67	16	349	4.58%
2020/04/14	11	5.57	0	0.00	5.59	11	332	3.31%
2020/04/09	0	0.00	2	5.21	5.38	-2	325	-0.61%
2020/04/07	15	5.10	0	0.00	5.10	15	311	4.81%
2020/04/06	8	5.00	0	0.00	5.05	8	307	2.60%
2020/03/27	15	5.06	0	0.00	5.05	15	298	5.02%
2020/03/25	2	5.00	0	0.00	5.05	2	291	0.69%
2020/03/12	0	0.00	1	6.18	6.14	-1	219	-0.46%
2020/03/11	1	6.23	0	0.00	6.25	1	210	0.47%
2020/02/13	5	6.42	1	6.44	6.42	4	190	2.10%
2020/02/11	1	6.31	0	0.00	6.33	1	185	0.54%
2020/02/10	3	6.28	0	0.00	6.30	3	185	1.62%
2020/01/16	0	0.00	9	7.03	7.02	-9	156	-5.76%
2020/01/14	3	7.05	0	0.00	7.03	3	157	1.90%
2020/01/10	0	0.00	1	7.06	7.03	-1	155	-0.64%
2020/01/07	0	0.00	18	7.05	7.05	-18	154	-11.65%
2020/01/06	6	7.05	0	0.00	7.05	6	155	3.86%
2019/12/27	0	0.00	12	7.06	7.06	-12	150	-7.98%
2019/12/20	8	7.01	0	0.00	7.10	8	153	5.20%
2019/12/19	6	7.08	0	0.00	7.11	6	154	3.89%
2019/12/18	12	7.10	0	0.00	7.14	12	155	7.73%
2019/12/17	8	7.14	0	0.00	7.07	8	154	5.18%
2019/12/13	0	0.00	1	7.15	7.17	-1	150	-0.66%
2019/11/29	2	7.20	0	0.00	7.26	2	182	1.10%
2019/11/22	1	7.19	0	0.00	7.20	1	191	0.52%
2019/11/15	1	7.25	0	0.00	7.25	1	193	0.52%
2019/10/17	2	7.59	0	0.00	7.58	2	388	0.51%
2019/09/27	0	0.00	2	7.63	7.63	-2	657	-0.30%
2019/09/17	0	0.00	8	7.76	7.70	-8	667	-1.20%
2019/09/03	0	0.00	2	7.97	7.90	-2	646	-0.31%
2019/08/29	0	0.00	1	7.77	7.75	-1	636	-0.16%
2019/08/19	6	7.68	0	0.00	7.65	6	633	0.95%
2019/08/15	1	7.54	0	0.00	7.54	1	635	0.16%
2019/07/30	18	8.02	4	8.13	7.94	14	696	2.01%
2019/07/26	0	0.00	15	8.17	8.12	-15	761	-1.97%
2019/07/25	1	8.18	0	0.00	8.18	1	845	0.12%
2019/07/23	3	8.30	0	0.00	8.31	3	826	0.36%
2019/07/22	13	8.36	13	8.34	8.45	0	813	0.00%
2019/07/18	157	8.29	75	8.21	8.24	82	717	11.42%	大買/
2019/07/16	0	0.00	20	7.85	7.83	-20	579	-3.45%
2019/07/08	0	0.00	1	7.92	7.99	-1	536	-0.19%
2019/07/05	0	0.00	5	7.74	7.73	-5	527	-0.95%
2019/06/11	1	7.53	0	0.00	7.53	1	576	0.17%
2019/05/09	0	0.00	4	8.28	8.10	-4	695	-0.58%
2019/05/07	0	0.00	3	8.41	8.29	-3	680	-0.44%
2019/05/06	0	0.00	2	8.39	8.25	-2	689	-0.29%
2019/05/03	5	8.54	0	0.00	8.50	5	673	0.74%
2019/05/02	0	0.00	1	8.30	8.70	-1	608	-0.16%
2019/04/17	0	0.00	1	8.13	8.03	-1	546	-0.18%
2019/04/10	1	7.95	0	0.00	7.97	1	542	0.18%
2019/03/28	0	0.00	3	8.00	7.96	-3	627	-0.48%
2019/03/15	0	0.00	10	8.09	8.05	-10	1,338	-0.75%
2019/03/11	1	8.12	0	0.00	8.15	1	1,716	0.06%
2019/03/07	2	8.01	0	0.00	8.00	2	1,783	0.11%
2019/03/04	0	0.00	1	8.18	8.21	-1	1,790	-0.06%
2019/02/26	0	0.00	3	7.83	7.92	-3	1,771	-0.17%
2019/02/22	2	7.80	0	0.00	7.75	2	1,895	0.11%
2019/02/19	4	7.77	0	0.00	7.76	4	1,888	0.21%
2019/02/12	3	7.64	0	0.00	7.66	3	1,926	0.16%
2019/01/25	0	0.00	2	7.84	7.82	-2	1,929	-0.10%
2019/01/22	1	7.70	0	0.00	7.61	1	1,912	0.05%
2019/01/21	0	0.00	8	7.73	7.71	-8	1,910	-0.42%
2019/01/17	10	7.65	0.6	7.65	7.63	9.4	1,908	0.49%
2019/01/15	2	7.85	0	0.00	7.85	2	1,891	0.11%
2019/01/11	2	7.96	0	0.00	7.95	2	1,913	0.10%
2019/01/10	3	8.04	0	0.00	8.02	3	1,928	0.16%
2018/12/27	1	8.10	0	0.00	8.01	1	1,974	0.05%
2018/12/26	20	8.16	0	0.00	7.99	20	1,965	1.02%
2018/12/22	0	0.00	95	8.33	8.33	-95	1,936	-4.91%
2018/12/20	0	0.00	3	8.77	8.74	-3	1,905	-0.16%
2018/12/17	32	9.47	41	9.21	9.23	-9	1,828	-0.49%
2018/12/14	10	9.05	25	9.02	9.00	-15	1,689	-0.89%
2018/12/13	30	9.52	22	9.57	9.35	8	1,640	0.49%
2018/12/12	21	9.26	0	0.00	9.20	21	1,445	1.45%
2018/12/11	31	9.23	0	0.00	9.13	31	1,367	2.27%
2018/12/10	0	0.00	1	9.11	9.12	-1	1,272	-0.08%
2018/12/07	1	9.23	0	0.00	9.40	1	1,201	0.08%
2018/12/05	94	8.80	0	0.00	8.72	94	1,032	9.10%
2018/12/04	0	0.00	4	8.55	8.70	-4	930	-0.43%
2018/11/30	0	0.00	5	7.57	7.55	-5	748	-0.67%
2018/11/27	4	7.46	0	0.00	7.46	4	728	0.55%
2018/11/26	0	0.00	2	7.57	7.43	-2	731	-0.27%
2018/11/22	0	0.00	1	7.85	7.61	-1	717	-0.14%
2018/11/21	3	7.65	6	7.62	8.00	-3	680	-0.44%
2018/11/20	2	7.27	2	7.29	7.29	0	580	0.00%
2018/11/19	0	0.00	2	7.33	7.30	-2	586	-0.34%
2018/11/16	2	7.21	13	7.28	7.29	-11	595	-1.85%
2018/11/15	16	7.25	3	7.47	7.22	13	611	2.13%
2018/11/14	0	0.00	6	7.07	7.35	-6	596	-1.01%
2018/11/13	7	6.75	3	6.90	6.98	4	599	0.67%
2018/11/12	12	7.02	0	0.00	7.02	12	625	1.92%
2018/11/06	0	0.00	4	7.17	7.08	-4	826	-0.48%
2018/11/02	1	6.70	0	0.00	6.70	1	877	0.11%
2018/11/01	3	6.89	0	0.00	6.80	3	884	0.34%
2018/10/25	0	0.00	1	7.00	6.90	-1	966	-0.10%
2018/10/24	1	7.36	0	0.00	7.34	1	981	0.10%
2018/10/18	0	0.00	1	7.43	7.70	-1	1,120	-0.09%
2018/10/17	2	7.41	0	0.00	7.35	2	1,168	0.17%
2018/10/12	0	0.00	2	7.04	7.05	-2	1,135	-0.18%
2018/10/03	0.3	7.45	0	0.00	7.45	0.3	1,129	0.02%
2018/09/21	0	0.00	5.8	7.27	7.30	-5.8	1,217	-0.47%
2018/09/18	1	7.35	0	0.00	7.32	1	1,279	0.08%
2018/09/06	2	7.68	0	0.00	7.65	2	2,240	0.09%
2018/09/05	2	7.99	0	0.00	7.98	2	2,394	0.08%
2018/08/29	0	0.00	1.6	8.52	8.54	-1.6	2,488	-0.06%
2018/08/24	2	8.80	0	0.00	8.70	2	2,506	0.08%
2018/08/22	4.3	9.05	0	0.00	8.99	4.3	2,514	0.17%
2018/08/13	2	7.22	0	0.00	7.23	2	2,608	0.08%
2018/08/10	2	7.59	0	0.00	7.58	2	2,628	0.08%
2018/08/09	2	7.89	0	0.00	7.89	2	2,614	0.08%
2018/08/06	0	0.00	4	8.08	8.25	-4	2,547	-0.16%
2018/08/03	4	7.83	1	7.83	7.83	3	2,503	0.12%
2018/07/30	1	7.70	0	0.00	7.70	1	2,719	0.04%
2018/07/26	2	7.83	0	0.00	7.71	2	2,976	0.07%
2018/07/24	0	0.00	4	7.75	7.70	-4	3,169	-0.13%
2018/07/19	0	0.00	5	8.01	7.78	-5	3,185	-0.16%
2018/07/18	7	7.56	0	0.00	7.75	7	3,106	0.23%
2018/07/17	2	7.50	0	0.00	7.76	2	3,073	0.07%
2018/07/16	0	0.00	5	7.16	7.17	-5	3,006	-0.17%
2018/07/13	0	0.00	1	7.20	7.18	-1	2,998	-0.03%
2018/07/11	1	7.10	0	0.00	7.17	1	2,998	0.03%
2018/07/10	0	0.00	4	7.10	7.17	-4	2,996	-0.13%
2018/07/05	0	0.00	1	6.96	6.90	-1	2,984	-0.03%
2018/07/03	6	7.03	1	6.95	6.75	5	2,976	0.17%
2018/06/29	0	0.00	1	7.21	7.20	-1	2,944	-0.03%
2018/06/25	2	7.51	2	7.59	7.35	0	2,908	0.00%
2018/06/21	2	7.64	2	7.64	7.63	0	2,881	0.00%
2018/06/19	1	7.85	0	0.00	7.85	1	2,838	0.04%
2018/06/15	6	8.23	5	8.04	8.06	1	2,811	0.04%
2018/06/14	0	0.00	1	8.39	8.20	-1	2,770	-0.04%
2018/06/13	5	8.45	8	8.26	8.15	-3	2,717	-0.11%
2018/06/12	16	8.81	0	0.00	8.73	16	2,662	0.60%
2018/06/11	8	8.91	10	8.97	9.03	-2	2,546	-0.08%
2018/06/08	8	8.02	21	8.11	8.29	-13	2,143	-0.61%
2018/06/07	13	8.04	0	0.00	7.77	13	1,956	0.66%
2018/06/06	6	7.76	30	7.98	8.00	-24	1,871	-1.28%
2018/06/05	2	7.51	6	7.28	7.44	-4	1,700	-0.24%
2018/06/04	4	7.04	0	0.00	7.05	4	1,604	0.25%
2018/05/30	5	7.12	0	0.00	7.09	5	1,577	0.32%
2018/05/28	1	7.12	0	0.00	7.11	1	1,564	0.06%
2018/05/24	1	7.36	0	0.00	7.30	1	1,554	0.06%
2018/05/22	0	0.00	9	7.80	7.51	-9	1,547	-0.58%
2018/05/21	12	7.76	3	7.85	7.70	9	1,519	0.59%
2018/05/18	2	7.04	2	7.16	7.29	0	1,432	0.00%
2018/05/10	1	7.70	0	0.00	7.70	1	1,377	0.07%
2018/05/09	19	7.95	6	7.79	7.70	13	1,343	0.97%
2018/05/08	2	7.47	6	7.57	7.42	-4	1,219	-0.33%
2018/05/07	11	7.78	21	7.80	7.70	-10	1,183	-0.84%
2018/05/04	0	0.00	3	7.68	7.47	-3	1,082	-0.28%
2018/05/03	3	7.92	0	0.00	7.92	3	986	0.30%
2018/04/30	0	0.00	24	7.56	7.63	-24	658	-3.64%
2018/04/24	28	6.18	0	0.00	6.25	28	482	5.81%
2018/04/20	0	0.00	2	5.91	5.92	-2	459	-0.44%
2018/04/19	0	0.00	3	5.82	5.83	-3	465	-0.64%
2018/04/11	3	5.71	9	5.84	5.83	-6	441	-1.36%
2018/04/10	3	5.76	7	5.82	5.76	-4	434	-0.92%
2018/04/03	0	0.00	7	5.98	6.00	-7	439	-1.59%
2018/03/31	0	0.00	8	5.99	5.99	-8	428	-1.87%
2018/03/30	0	0.00	3	6.00	5.99	-3	426	-0.70%
2018/03/28	5	5.83	0	0.00	5.91	5	419	1.19%
2018/03/02	3	6.39	0	0.00	6.38	3	361	0.83%
2018/03/01	0	0.00	3	6.60	6.57	-3	359	-0.83%
2018/02/09	0	0.00	2	6.10	6.10	-2	341	-0.59%
2018/02/08	0	0.00	3	6.22	6.22	-3	347	-0.86%
2018/02/07	5	5.94	0	0.00	5.81	5	345	1.45%
2018/02/06	3	6.33	2	6.67	6.32	1	309	0.32%
2018/01/18	2	7.24	0	0.00	7.19	2	307	0.65%
2018/01/17	2	7.23	0	0.00	7.29	2	304	0.66%
2018/01/16	5	7.24	0	0.00	7.23	5	306	1.63%
2018/01/15	0	0.00	2	7.29	7.23	-2	305	-0.65%
2018/01/12	3	7.20	0	0.00	7.18	3	297	1.01%
2018/01/05	2	7.31	0	0.00	7.25	2	303	0.66%
2018/01/03	2	7.24	0	0.00	7.24	2	306	0.65%