正德 (2641)-富邦-陽明券商分點個股進出

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

正德

(2641)

可現股當沖

股價
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145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(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/22	0	0.00	4	19.89	19.85	-4	2,489	-0.16%
2024/11/21	1	19.95	14	20.07	19.95	-13	2,468	-0.53%
2024/11/20	6	20.02	34	20.08	19.85	-28	2,447	-1.14%
2024/11/19	10	20.20	0	0.00	20.20	10	2,403	0.42%
2024/11/18	3	20.10	16	20.17	20.10	-13	2,371	-0.55%
2024/11/15	11	20.23	7	20.24	20.15	4	2,329	0.17%
2024/11/14	15	19.99	55	19.91	19.90	-40	2,288	-1.75%
2024/11/13	29	20.26	11	20.05	20.00	18	2,248	0.80%
2024/11/12	121	20.20	36.1	20.38	20.25	85	2,141	3.97%	大買/
2024/11/11	29	19.56	7	19.54	19.60	22	1,861	1.18%
2024/11/08	7	19.20	3	19.00	19.00	4	1,797	0.22%
2024/11/07	1	19.10	3	19.20	19.10	-2	1,819	-0.11%
2024/11/05	2	18.98	15	19.05	18.95	-13	1,855	-0.70%
2024/11/04	5	18.88	0	0.00	18.85	5	1,900	0.26%
2024/11/01	3	18.72	2	18.80	18.95	1	1,989	0.05%
2024/10/30	0	0.00	1	18.75	18.55	-1	2,001	-0.05%
2024/10/29	1	18.60	0	0.00	18.55	1	2,018	0.05%
2024/10/28	2	18.88	1	19.00	18.80	1	2,019	0.05%
2024/10/25	0	0.00	1	18.75	18.80	-1	2,032	-0.05%
2024/10/24	2	18.55	0	0.00	18.55	2	2,048	0.10%
2024/10/23	2	18.80	0	0.00	18.80	2	2,052	0.10%
2024/10/18	1	18.85	0	0.00	18.75	1	2,220	0.05%
2024/10/17	1	18.95	0	0.00	19.00	1	2,244	0.04%
2024/10/16	1	18.85	2	18.80	18.75	-1	2,270	-0.04%
2024/10/15	3	18.83	0	0.00	18.80	3	2,292	0.13%
2024/10/14	2	18.88	1	18.90	18.90	1	2,346	0.04%
2024/10/11	5.1	18.96	2	18.88	18.85	3.1	2,391	0.13%
2024/10/09	4	19.01	13	19.28	18.90	-9	2,422	-0.37%
2024/10/08	4	19.39	1	19.30	19.30	3	2,429	0.12%
2024/10/07	5	19.41	19	19.50	19.50	-14	2,501	-0.56%
2024/10/04	8	19.59	16	19.59	19.55	-8	2,630	-0.30%
2024/10/01	20	20.30	22	20.53	20.20	-2	2,665	-0.08%
2024/09/30	60.1	20.43	27.1	20.57	20.50	33	2,712	1.22%
2024/09/27	45	20.08	30.1	20.10	20.25	15	2,775	0.54%
2024/09/26	15	19.53	12.2	19.74	19.30	2.8	2,685	0.10%
2024/09/25	12	19.73	25	19.63	19.70	-13	2,678	-0.49%
2024/09/24	45	19.63	37	19.55	19.75	8	2,627	0.30%
2024/09/23	0	0.00	1	18.65	18.65	-1	2,557	-0.04%
2024/09/20	2	18.68	4	18.70	18.65	-2	2,591	-0.08%
2024/09/19	3	18.45	1	18.50	18.60	2	2,650	0.08%
2024/09/18	1	18.70	0	0.00	18.40	1	2,713	0.04%
2024/09/12	1	18.25	0	0.00	18.25	1	2,863	0.03%
2024/09/09	1	18.00	0	0.00	18.10	1	3,049	0.03%
2024/09/06	2	18.23	1	18.20	18.20	1	3,123	0.03%
2024/09/05	1	18.65	1	18.20	18.20	0	3,326	0.00%
2024/09/04	1	18.45	14	18.28	18.25	-13	3,690	-0.35%
2024/09/03	4	19.11	0	0.00	19.00	4	3,855	0.10%
2024/09/02	5	19.03	0	0.00	19.00	5	4,054	0.12%
2024/08/30	0	0.00	19	19.25	19.25	-19	4,367	-0.44%
2024/08/29	2	18.85	0	0.00	18.85	2	4,529	0.04%
2024/08/28	6	18.98	3	18.95	19.00	3	4,796	0.06%
2024/08/27	2	19.03	1	18.95	18.95	1	5,447	0.02%
2024/08/26	3.2	19.12	25	19.34	19.05	-21.9	5,792	-0.38%
2024/08/23	5	18.79	34	18.70	18.75	-29	6,285	-0.46%
2024/08/21	1	18.80	10	18.80	18.75	-9	7,372	-0.12%
2024/08/20	1	19.05	9	18.94	18.85	-8	7,389	-0.11%
2024/08/19	2	18.85	0	0.00	18.95	2	7,417	0.03%
2024/08/16	1	19.00	1	18.95	18.85	0	7,452	0.00%
2024/08/14	3	18.92	1	18.85	18.80	2	7,556	0.03%
2024/08/13	3	18.93	1	18.90	18.90	2	7,636	0.03%
2024/08/12	4	19.16	1.3	19.10	19.05	2.7	7,764	0.03%
2024/08/09	4	19.20	3	18.97	19.00	1	7,925	0.01%
2024/08/08	1	18.95	1	19.00	18.85	0	8,175	0.00%
2024/08/07	2	19.10	14	19.11	19.35	-12	8,798	-0.14%
2024/08/06	6	17.65	43	17.61	18.05	-37	9,196	-0.40%
2024/08/05	2	17.90	1	17.45	17.40	1	9,331	0.01%
2024/08/02	2	19.50	0	0.00	19.25	2	9,803	0.02%
2024/08/01	4	19.70	0	0.00	19.70	4	9,891	0.04%
2024/07/31	2	19.53	1	19.30	19.50	1	9,911	0.01%
2024/07/30	4	19.00	0	0.00	19.40	4	9,953	0.04%
2024/07/29	12	19.25	2	19.03	18.95	10	10,065	0.10%
2024/07/26	3	18.98	0	0.00	19.35	3	10,073	0.03%
2024/07/23	1	19.65	12	19.58	19.65	-11	10,154	-0.11%
2024/07/22	14	19.18	18	19.18	19.10	-4	10,216	-0.04%
2024/07/19	6	19.60	11	19.69	19.50	-5	10,162	-0.05%
2024/07/18	2.1	20.24	0	0.00	20.15	2.1	10,109	0.02%
2024/07/17	7.2	20.40	33	20.37	20.30	-25.8	10,092	-0.26%
2024/07/16	7	20.46	3	20.60	20.40	4	10,174	0.04%
2024/07/15	10	20.40	1.2	20.42	20.40	8.8	10,267	0.09%
2024/07/12	6.1	20.61	2	20.60	20.65	4.1	10,226	0.04%
2024/07/11	20	20.80	17	21.16	20.80	3	10,202	0.03%
2024/07/10	25	20.87	0	0.00	20.80	25	10,205	0.24%
2024/07/09	22.6	21.03	0	0.00	20.70	22.6	10,215	0.22%
2024/07/08	48	21.59	14	21.36	21.20	34	10,171	0.33%
2024/07/05	55	22.20	9.2	22.11	22.25	45.8	10,067	0.45%
2024/07/04	40.5	22.52	51.7	22.50	22.40	-11.1	9,997	-0.11%
2024/07/03	47	22.49	117.3	22.74	22.95	-70.3	9,927	-0.71%	大賣/
2024/07/02	49.1	21.58	41.3	21.81	21.75	7.7	9,699	0.08%
2024/07/01	17	21.06	1	21.15	21.10	16	9,600	0.17%
2024/06/28	1.2	21.19	1	21.20	21.15	0.2	9,605	0.00%
2024/06/27	1	21.25	0	0.00	21.15	1	9,585	0.01%
2024/06/26	2	21.33	1	21.60	21.30	1	9,572	0.01%
2024/06/25	12	21.62	3	21.47	21.70	9	9,559	0.09%
2024/06/24	2	21.68	1	21.70	21.70	1	9,517	0.01%
2024/06/21	0	0.00	3	21.97	21.65	-3	9,501	-0.03%
2024/06/20	7	21.61	2	21.65	21.65	5	9,461	0.05%
2024/06/19	4	21.59	27	21.63	21.50	-23	9,453	-0.24%
2024/06/18	5.1	21.73	8	21.61	21.60	-2.9	9,423	-0.03%
2024/06/17	3	22.03	17	21.88	21.80	-14	9,413	-0.15%
2024/06/14	58.1	22.26	4	22.19	22.30	54.1	9,521	0.57%
2024/06/13	31	21.90	48	21.91	21.90	-17	9,472	-0.18%
2024/06/12	27.1	21.89	72.1	22.34	21.75	-45.1	9,454	-0.48%
2024/06/11	68.4	23.32	60.1	24.40	22.80	8.3	9,270	0.09%
2024/06/07	73	24.01	96	24.10	23.95	-23	8,931	-0.26%
2024/06/06	61.1	23.83	36	23.85	23.80	25.1	8,787	0.29%
2024/06/05	151.1	23.87	183	23.81	23.60	-31.9	8,628	-0.37%	大買/大賣/
2024/06/04	56	23.03	101	23.06	22.80	-45	8,379	-0.54%	大賣/
2024/06/03	23.1	23.50	46	23.50	23.60	-22.9	8,250	-0.28%
2024/05/31	195	24.13	135	24.11	23.55	60	8,019	0.75%	大買/大賣/
2024/05/30	63	23.86	99.1	23.42	23.40	-36.1	7,437	-0.49%
2024/05/29	115.3	23.88	109	23.62	23.25	6.3	7,153	0.09%	大買/大賣/
2024/05/28	237	23.44	92.2	23.31	23.40	144.8	6,660	2.17%	大買/鉅額交易
2024/05/27	29	21.86	45	21.96	22.10	-16	5,913	-0.27%
2024/05/24	6	20.69	6	20.84	20.85	0	5,715	0.00%
2024/05/23	1	20.65	1	20.70	20.55	0	5,732	0.00%
2024/05/22	1	20.70	6	20.78	20.95	-5	5,743	-0.09%
2024/05/21	14	20.72	41	20.75	20.70	-27	5,776	-0.47%
2024/05/20	10	21.30	0	0.00	21.10	10	5,843	0.17%
2024/05/17	8	21.54	4	21.45	21.45	4	5,872	0.07%
2024/05/16	8	21.85	26	21.79	21.90	-18	5,806	-0.31%
2024/05/15	21	21.56	37	21.46	21.40	-16	5,701	-0.28%
2024/05/14	73	22.09	34	22.10	21.85	39	5,556	0.70%
2024/05/13	141	22.35	122.5	22.43	22.05	18.5	5,297	0.35%	大買/大賣/
2024/05/10	73	21.79	47.5	21.87	22.05	25.5	4,686	0.54%
2024/05/09	13	21.18	33	21.12	21.10	-20	4,273	-0.47%
2024/05/08	172	21.47	146.4	21.09	20.65	25.6	4,112	0.62%	大買/大賣/
2024/05/07	2	20.68	35.1	20.75	20.75	-33	3,578	-0.92%
2024/05/06	1	20.30	0	0.00	20.25	1	3,489	0.03%
2024/05/03	37	20.51	6	20.54	20.45	31	3,476	0.89%
2024/05/02	29	20.59	44	20.46	20.45	-15	3,462	-0.43%
2024/04/30	1	20.00	0	0.00	19.95	1	3,371	0.03%
2024/04/29	40	20.25	39	20.46	20.25	1	3,376	0.03%
2024/04/26	3	19.97	1.6	20.22	20.15	1.4	3,322	0.04%
2024/04/25	2	19.83	3	19.82	19.75	-1	3,276	-0.03%
2024/04/24	35	19.90	8	19.85	19.90	27	3,306	0.82%
2024/04/23	2	19.88	1	19.90	19.85	1	3,329	0.03%
2024/04/22	2	20.35	7	20.33	19.75	-5	3,347	-0.15%
2024/04/19	11	20.27	7	20.10	19.90	4	3,289	0.12%
2024/04/18	0	0.00	1	19.40	19.60	-1	3,218	-0.03%
2024/04/17	1	19.60	4	19.86	19.65	-3	3,250	-0.09%
2024/04/16	3	19.35	1	19.55	19.45	2	3,365	0.06%
2024/04/15	1	20.15	8	20.33	20.15	-7	3,481	-0.20%
2024/04/12	2	20.08	1	20.10	20.10	1	3,549	0.03%
2024/04/11	0	0.00	5	19.92	19.80	-5	3,776	-0.13%
2024/04/09	3	19.60	2	19.65	19.50	1	4,584	0.02%
2024/04/08	4.5	19.16	0	0.00	19.20	4.5	4,740	0.09%
2024/04/03	3	19.12	5	19.10	19.00	-2	4,768	-0.04%
2024/04/02	7	19.32	6	19.25	19.20	1	4,798	0.02%
2024/04/01	0	0.00	7	19.59	19.60	-7	4,863	-0.14%
2024/03/29	1	19.70	0	0.00	19.65	1	4,960	0.02%
2024/03/28	2	19.98	1	19.85	19.80	1	5,149	0.02%
2024/03/27	7	19.80	8	20.01	20.10	-1	5,338	-0.02%
2024/03/26	9	19.93	2	19.85	19.85	7	5,781	0.12%
2024/03/25	1	20.65	1	20.55	20.45	0	5,801	0.00%
2024/03/22	0	20.65	0	0.00	20.65	0	5,877	0.00%
2024/03/21	5	20.64	2	20.68	20.70	3	6,049	0.05%
2024/03/20	5	20.99	9	20.73	20.75	-4	6,123	-0.07%
2024/03/19	5	21.24	39	20.98	21.05	-34	6,302	-0.54%
2024/03/18	1	19.70	4	19.60	20.15	-3	6,298	-0.05%
2024/03/15	22	19.99	0	0.00	19.70	22	6,486	0.34%
2024/03/14	7	20.30	3	20.45	20.30	4	6,616	0.06%
2024/03/13	2	20.45	1	20.35	20.30	1	6,903	0.01%
2024/03/12	4	20.89	1	20.75	20.80	3	7,241	0.04%
2024/03/11	0	0.00	14.7	20.59	20.75	-14.7	7,763	-0.19%
2024/03/08	3	20.33	17	20.11	20.10	-14	9,505	-0.15%
2024/03/07	15	20.50	7.8	20.52	20.35	7.2	9,975	0.07%
2024/03/06	0	0.00	8	20.99	20.90	-8	10,502	-0.08%
2024/03/05	3	21.38	4	21.35	21.20	-1	10,546	-0.01%
2024/03/04	9	20.99	12.5	20.88	21.15	-3.5	10,542	-0.03%
2024/03/01	4	20.93	2	20.78	20.80	2	10,817	0.02%
2024/02/29	24	20.93	24	21.00	20.85	0	10,876	0.00%
2024/02/27	2	20.30	9	20.40	20.30	-7	10,804	-0.06%
2024/02/26	18	20.69	11	20.67	20.70	7	10,769	0.07%
2024/02/23	8	20.52	2	20.50	20.40	6	10,741	0.06%
2024/02/22	15	20.46	13.9	20.68	20.60	1.1	10,716	0.01%
2024/02/21	0.5	20.61	24	20.68	20.65	-23.5	10,666	-0.22%
2024/02/20	40	20.18	9	20.21	20.20	31	10,585	0.29%
2024/02/19	4	19.65	3	19.82	19.75	1	10,538	0.01%
2024/02/16	0	0.00	6	19.33	19.45	-6	10,523	-0.06%
2024/02/15	2	19.00	1	19.10	19.30	1	10,507	0.01%
2024/02/05	2	18.90	5	18.88	18.90	-3	10,490	-0.03%
2024/02/02	11	19.20	2	19.25	19.10	9	10,479	0.09%
2024/02/01	1	19.60	0	0.00	19.55	1	10,470	0.01%
2024/01/31	15	19.33	0	0.00	19.25	15	10,442	0.14%
2024/01/30	7	19.80	4	19.71	19.60	3	10,407	0.03%
2024/01/29	2.5	19.98	0	0.00	20.05	2.5	10,376	0.02%
2024/01/26	8	19.98	0	0.00	19.90	8	10,367	0.08%
2024/01/25	17	20.18	0	0.00	20.05	17	10,347	0.16%
2024/01/24	5	20.55	4	20.60	20.35	1	10,324	0.01%
2024/01/23	2	20.58	2	20.48	20.45	0	10,295	0.00%
2024/01/22	2	20.55	7	20.62	20.65	-5	10,280	-0.05%
2024/01/19	0	0.00	8	20.51	20.55	-8	10,243	-0.08%
2024/01/18	11	20.08	10	20.27	20.30	1	10,210	0.01%
2024/01/17	13	20.05	16	20.03	20.05	-3	10,185	-0.03%
2024/01/16	19	20.42	4	20.36	20.30	15	10,140	0.15%
2024/01/15	9	20.82	12	20.88	20.70	-3	10,114	-0.03%
2024/01/12	28	20.61	12	20.53	20.50	16	10,090	0.16%
2024/01/11	16	20.34	2	20.25	20.35	14	10,132	0.14%
2024/01/10	29	20.40	7	20.34	20.20	22	10,106	0.22%
2024/01/09	20	20.91	10.2	20.84	20.90	9.8	9,992	0.10%
2024/01/08	6	22.04	3.4	21.93	21.90	2.6	9,864	0.03%
2024/01/05	25	22.10	47	22.00	22.35	-22	9,784	-0.22%
2024/01/04	79.4	22.26	43.1	22.38	22.10	36.4	9,533	0.38%
2024/01/03	16	21.80	7	21.81	21.85	9	8,980	0.10%
2024/01/02	16	21.77	47	21.79	21.35	-31	8,884	-0.35%
2023/12/29	2	21.05	2	21.10	21.10	0	8,712	0.00%
2023/12/28	3	21.02	10.5	21.03	20.90	-7.5	8,674	-0.09%
2023/12/27	15	21.48	14	21.43	21.35	1	8,633	0.01%
2023/12/26	9	21.16	26	21.26	21.40	-17	8,569	-0.20%
2023/12/25	27	20.94	46.5	21.01	20.75	-19.5	8,512	-0.23%
2023/12/22	35	21.77	21	21.72	21.70	14	8,419	0.17%
2023/12/21	54	22.06	50.2	22.01	22.05	3.8	8,244	0.05%
2023/12/20	4	20.86	15	20.95	21.10	-11	7,851	-0.14%
2023/12/19	8	20.93	14	20.84	20.90	-6	7,959	-0.08%
2023/12/18	14.9	21.18	15	21.15	21.15	-0.1	8,042	0.00%
2023/12/15	9	21.00	10	20.86	20.70	-1	8,243	-0.01%
2023/12/14	20	21.20	24	20.96	20.75	-4	8,290	-0.05%
2023/12/13	21	21.79	17	21.99	21.60	4	8,142	0.05%
2023/12/12	34	21.76	20	21.94	21.50	14	8,381	0.17%
2023/12/11	27	21.87	38	21.90	21.90	-11	8,306	-0.13%
2023/12/08	84.6	21.98	96.1	21.92	21.75	-11.6	8,115	-0.14%
2023/12/07	76	22.20	37	22.40	22.15	39	7,802	0.50%
2023/12/06	50	22.77	92	22.90	22.90	-42	7,432	-0.57%
2023/12/05	302	23.34	220.2	23.48	23.00	81.8	6,875	1.19%	大買/大賣/
2023/12/04	110	21.73	69.6	21.97	22.10	40.4	5,151	0.78%	大買/
2023/12/01	71	19.23	164.6	19.48	20.10	-93.6	4,608	-2.03%	大賣/
2023/11/30	8	18.43	29	18.45	18.30	-21	4,029	-0.52%
2023/11/29	52	18.37	10	18.22	18.15	42	3,949	1.06%
2023/11/28	28	18.76	16.1	18.43	18.45	11.9	3,888	0.31%
2023/11/27	11	17.89	18.1	18.13	17.75	-7.1	3,564	-0.20%
2023/11/24	1	17.60	2.1	17.50	17.40	-1.1	3,480	-0.03%
2023/11/23	3	17.30	0.1	17.30	17.30	3	3,459	0.09%
2023/11/22	1	17.50	1	17.35	17.45	0	3,462	0.00%
2023/11/21	0	0.00	2	17.43	17.30	-2	3,459	-0.06%
2023/11/17	0.1	17.45	7	17.51	17.55	-6.9	3,483	-0.20%
2023/11/16	1	16.90	5	17.00	17.30	-4	3,469	-0.12%
2023/11/15	0	0.00	1	16.80	16.90	-1	3,480	-0.03%
2023/11/14	1	16.85	3	16.75	16.65	-2	3,616	-0.06%
2023/11/13	3	16.60	1	16.60	16.60	2	3,613	0.06%
2023/11/10	1	16.45	35.1	16.63	16.60	-34.1	3,597	-0.95%
2023/11/09	1	16.50	2	16.48	16.45	-1	3,573	-0.03%
2023/11/07	6	16.10	3	16.15	16.05	3	3,554	0.08%
2023/11/06	32	16.15	0	0.00	16.25	32	3,561	0.90%
2023/11/03	0	0.00	3	16.32	16.30	-3	3,552	-0.08%
2023/11/02	0	0.00	2	16.00	16.00	-2	3,537	-0.06%
2023/11/01	5	16.00	20	15.80	15.80	-15	3,537	-0.42%
2023/10/31	0	0.00	2	15.95	15.90	-2	3,523	-0.06%
2023/10/30	3	16.20	5	16.20	16.20	-2	3,516	-0.06%
2023/10/26	0	0.00	5	16.35	16.35	-5	3,502	-0.14%
2023/10/25	0	0.00	1	16.65	16.65	-1	3,518	-0.03%
2023/10/24	10	16.15	1	16.20	16.50	9	3,518	0.26%
2023/10/23	1	16.35	1	16.45	16.30	0	3,507	0.00%
2023/10/20	3	16.58	0	0.00	16.70	3	3,500	0.09%
2023/10/19	3	17.08	2	17.05	17.15	1	3,475	0.03%
2023/10/18	7	16.55	0	0.00	16.45	7	3,383	0.21%
2023/10/16	2	16.90	7	16.69	16.70	-5	3,337	-0.15%
2023/10/13	1	17.25	0	0.00	17.10	1	3,311	0.03%
2023/10/12	10	17.25	5	17.37	17.45	5	3,289	0.15%
2023/10/11	19	17.45	11	17.80	17.35	8	3,285	0.24%
2023/10/06	11	17.82	35.1	17.70	17.75	-24.1	3,249	-0.74%
2023/10/05	1	17.15	1	17.10	17.05	0	3,127	0.00%
2023/10/04	2	17.05	1	17.10	17.00	1	3,117	0.03%
2023/10/03	35	17.07	4	17.16	17.05	31	3,113	1.00%
2023/10/02	4	17.31	18	17.14	17.20	-14	3,099	-0.45%
2023/09/28	17	17.89	31	17.73	17.60	-14	3,061	-0.46%
2023/09/27	27	17.89	8	17.70	17.70	19	3,021	0.63%
2023/09/26	0	0.00	6	17.35	17.25	-6	2,978	-0.20%
2023/09/25	9	17.59	24	17.47	17.50	-15	2,995	-0.50%
2023/09/22	32	18.00	25	17.66	17.80	7	2,953	0.24%
2023/09/21	63	18.25	31.2	18.22	18.20	31.8	2,788	1.14%
2023/09/20	51	18.25	77.5	18.12	18.25	-26.5	2,606	-1.02%
2023/09/19	25	17.53	6	17.58	17.40	19	2,207	0.86%
2023/09/18	19	17.20	8	17.18	17.15	11	2,067	0.53%
2023/09/15	101	17.20	48.1	17.23	17.25	52.9	1,984	2.67%	大買/
2023/09/14	11	16.41	4	16.49	16.25	7	1,588	0.44%
2023/09/13	0	0.00	2	15.35	15.45	-2	1,465	-0.14%
2023/09/12	0	15.35	2	15.28	15.25	-2	1,480	-0.13%
2023/09/11	1	15.50	1	15.35	15.25	0	1,486	0.00%
2023/09/08	2.3	15.47	0	0.00	15.40	2.3	1,492	0.15%
2023/09/07	1	15.40	1.9	15.42	15.35	-0.9	1,479	-0.06%
2023/09/06	0	0.00	1	15.65	15.55	-1	1,420	-0.07%
2023/09/05	1	15.90	0	0.00	15.75	1	1,422	0.07%
2023/08/31	0	0.00	1	15.50	15.70	-1	1,443	-0.07%
2023/08/30	0	15.40	18	15.44	15.40	-18	1,423	-1.26%
2023/08/29	18	15.15	2	15.30	15.40	16	1,416	1.13%
2023/08/28	0	0.00	1	15.20	15.10	-1	1,410	-0.07%
2023/08/25	3	15.33	0	0.00	15.30	3	1,401	0.21%
2023/08/24	0	15.45	6	15.38	15.35	-6	1,392	-0.43%
2023/08/23	1	15.80	1	15.70	15.70	0	1,366	0.00%
2023/08/22	2	15.98	2	16.05	15.90	0	1,351	0.00%
2023/08/21	17	16.41	9	16.93	16.30	8	1,332	0.60%
2023/08/18	40	16.89	41.2	16.87	16.85	-1.2	1,276	-0.10%
2023/08/16	0	0.00	4	15.19	15.35	-4	1,128	-0.35%
2023/08/15	1	15.35	0	0.00	15.40	1	1,132	0.09%
2023/08/11	1	16.00	2	15.83	15.80	-1	1,138	-0.09%
2023/08/10	1	16.10	2	16.00	16.00	-1	1,133	-0.09%
2023/08/09	4.2	16.35	0	0.00	16.25	4.2	1,125	0.38%
2023/08/08	4	16.40	0	0.00	16.40	4	1,134	0.35%
2023/08/07	0	0.00	1	16.45	16.50	-1	1,147	-0.09%
2023/08/04	1	16.50	5	16.60	16.50	-4	1,151	-0.35%
2023/07/31	5	16.60	0	0.00	16.45	5	1,168	0.43%
2023/07/28	1	17.10	5	17.10	16.75	-4	1,160	-0.34%
2023/07/27	1	16.65	2.4	16.58	16.60	-1.4	1,138	-0.12%
2023/07/26	5.1	16.05	0	0.00	16.05	5.1	1,137	0.44%
2023/07/25	5.1	15.80	0	0.00	16.00	5.1	1,161	0.44%
2023/07/24	1.1	16.05	0	0.00	15.85	1.1	1,160	0.10%
2023/07/21	5	16.40	1	16.40	16.35	4	1,164	0.34%
2023/07/19	0.2	16.32	0	0.00	16.30	0.2	1,187	0.02%
2023/07/18	5	16.50	12	16.48	16.35	-7	1,213	-0.58%
2023/07/17	1.1	16.51	0	0.00	16.50	1.1	1,232	0.09%
2023/07/14	0.1	16.50	0	0.00	16.35	0.1	1,244	0.01%
2023/07/13	2	16.45	0	0.00	16.20	2	1,259	0.16%
2023/07/12	3.1	16.70	1	16.70	16.80	2.1	1,253	0.17%
2023/07/10	30	17.45	0	0.00	17.40	30	1,261	2.38%
2023/07/07	0	17.60	1	17.55	17.65	-1	1,272	-0.08%
2023/07/04	0	0.00	32	18.40	18.20	-32	1,366	-2.34%
2023/07/03	3	18.05	4	18.15	18.10	-1	1,364	-0.07%
2023/06/30	4	17.63	0	0.00	17.65	4	1,322	0.30%
2023/06/27	10	17.80	0	0.00	17.60	10	1,382	0.72%
2023/06/26	5	17.75	0	0.00	17.70	5	1,416	0.35%
2023/06/21	0.1	17.70	0	0.00	17.65	0.1	1,444	0.01%
2023/06/20	0.1	17.80	0	0.00	17.70	0.1	1,535	0.01%
2023/06/16	30	18.00	0	0.00	18.00	30	1,602	1.87%
2023/06/15	0	18.00	0	0.00	17.95	0	1,623	0.00%
2023/06/14	0.2	17.95	0	0.00	17.95	0.2	1,693	0.01%
2023/06/13	0.2	17.75	1	17.70	17.70	-0.8	1,788	-0.05%
2023/06/12	3	17.85	0	0.00	17.80	3	1,911	0.16%
2023/06/08	0	18.21	3	18.18	18.10	-3	2,137	-0.14%
2023/06/07	0.1	17.90	0	0.00	17.85	0.1	2,490	0.00%
2023/06/06	7.1	17.93	6	17.90	17.80	1.1	2,729	0.04%
2023/06/05	0.1	17.85	1	17.85	17.80	-0.9	2,829	-0.03%
2023/06/02	0	0.00	12	17.66	17.65	-12	2,952	-0.41%
2023/06/01	2.1	17.60	0	0.00	17.60	2.1	3,253	0.06%
2023/05/31	0.1	17.75	0	0.00	17.70	0.1	3,567	0.00%
2023/05/30	0.1	17.80	8	17.74	17.65	-7.9	3,974	-0.20%
2023/05/29	1.1	17.80	0	0.00	17.80	1.1	4,304	0.02%
2023/05/26	3.2	17.76	6	17.77	17.75	-2.8	4,777	-0.06%
2023/05/25	4	18.06	0	0.00	17.95	4	4,944	0.08%
2023/05/24	1.2	18.40	0	0.00	18.30	1.2	4,978	0.02%
2023/05/22	0	0.00	2	18.43	18.55	-2	5,020	-0.04%
2023/05/19	0	0.00	6	18.18	18.15	-6	5,007	-0.12%
2023/05/18	6	18.10	0	0.00	18.10	6	5,011	0.12%
2023/05/17	7	18.31	0	0.00	18.10	7	5,010	0.14%
2023/05/15	0	0.00	1	18.00	18.10	-1	5,055	-0.02%
2023/05/12	11	18.15	0	0.00	18.15	11	5,067	0.22%
2023/05/11	0	0.00	12	18.27	18.20	-12	5,064	-0.24%
2023/05/10	0	0.00	2	18.68	18.70	-2	5,063	-0.04%
2023/05/09	1	18.60	1	18.35	18.20	0	5,053	0.00%
2023/05/08	3	18.63	0	0.00	18.55	3	5,055	0.06%
2023/05/04	0	0.00	2	18.73	18.70	-2	5,101	-0.04%
2023/05/03	4	18.66	18	18.61	18.70	-14	5,116	-0.27%
2023/05/02	0	0.00	1	18.70	18.95	-1	5,119	-0.02%
2023/04/28	4	18.75	27	18.82	18.90	-23	5,114	-0.45%
2023/04/27	3	18.27	0	0.00	18.25	3	5,098	0.06%
2023/04/26	4	18.16	1	18.30	18.30	3	5,099	0.06%
2023/04/25	0	0.00	9	18.38	18.30	-9	5,092	-0.18%
2023/04/24	1	18.75	3	18.73	18.75	-2	5,089	-0.04%
2023/04/21	1.1	18.99	8	18.84	18.85	-6.9	5,099	-0.14%
2023/04/20	0	19.60	6	19.50	19.40	-6	5,081	-0.12%
2023/04/19	4.1	19.57	0	0.00	19.50	4.1	5,073	0.08%
2023/04/18	1	19.80	7	19.97	19.80	-6	5,073	-0.12%
2023/04/17	1	20.20	8	20.19	20.15	-7	5,062	-0.14%
2023/04/14	0.1	19.90	8	20.01	20.00	-7.9	5,076	-0.16%
2023/04/13	4.3	19.85	4	19.94	19.85	0.3	5,060	0.01%
2023/04/12	5.1	20.02	19	19.97	19.95	-13.9	5,070	-0.27%
2023/04/11	10	20.14	2	20.15	20.10	8	5,081	0.16%
2023/04/10	12	20.57	3	20.37	20.15	9	5,098	0.18%
2023/04/07	4	20.30	7	20.32	20.40	-3	5,159	-0.06%
2023/04/06	10	20.13	42	20.14	20.10	-32	5,278	-0.61%
2023/03/31	0	0.00	2	19.55	19.50	-2	5,464	-0.04%
2023/03/30	6	19.50	1	19.50	19.50	5	6,136	0.08%
2023/03/29	8	20.80	0	0.00	20.80	8	6,237	0.13%
2023/03/28	1	21.25	3	20.95	20.90	-2	6,335	-0.03%
2023/03/27	0	0.00	2	21.30	21.15	-2	6,375	-0.03%
2023/03/24	4	20.88	3	20.85	20.95	1	6,459	0.02%
2023/03/23	12	20.94	7	20.93	20.90	5	6,468	0.08%
2023/03/22	2	21.60	0.1	21.70	21.55	1.9	6,403	0.03%
2023/03/21	4	21.66	11	21.64	21.55	-7	6,383	-0.11%
2023/03/20	1.1	21.60	6	21.61	21.55	-4.9	6,354	-0.08%
2023/03/17	22	21.77	16	21.59	21.60	6	6,332	0.09%
2023/03/16	15	21.59	9.1	21.42	21.35	5.9	6,262	0.09%
2023/03/15	33.1	22.01	19	21.80	21.50	14.1	6,172	0.23%
2023/03/14	4	21.51	13	21.53	21.75	-9	6,067	-0.15%
2023/03/13	7	21.59	24	21.75	21.70	-17	5,981	-0.28%
2023/03/10	94	22.37	37	22.27	22.10	57	5,862	0.97%
2023/03/09	14	21.98	14	22.12	22.05	0	5,560	0.00%
2023/03/08	15	21.61	1	21.55	21.70	14	5,363	0.26%
2023/03/07	40	21.60	44	21.64	21.75	-4	5,284	-0.08%
2023/03/06	53	21.80	55.2	21.66	21.65	-2.2	5,180	-0.04%
2023/03/03	53	21.03	33	20.92	21.05	20	4,936	0.41%
2023/03/02	24.2	20.56	25	20.73	20.80	-0.8	4,655	-0.02%
2023/03/01	21	19.98	33	20.00	20.20	-12	4,290	-0.28%
2023/02/24	54	19.82	33	19.78	19.75	21	3,972	0.53%
2023/02/23	19	18.79	10.2	18.79	18.80	8.8	3,507	0.25%
2023/02/22	1	18.25	4.6	18.16	18.05	-3.6	3,349	-0.11%
2023/02/21	2	18.08	7	18.01	18.05	-5	3,325	-0.15%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/17	1	17.50	0	0.00	17.50	1	3,416	0.03%
2023/02/16	1	17.45	0	0.00	17.50	1	3,481	0.03%
2023/02/15	0	0.00	5	17.35	17.40	-5	3,531	-0.14%
2023/02/14	7	17.53	5	17.53	17.45	2	3,580	0.06%
2023/02/13	2	17.50	0	0.00	17.30	2	3,627	0.06%
2023/02/09	0	0.00	2	18.18	18.10	-2	3,862	-0.05%
2023/02/07	0	0.00	4	18.10	18.15	-4	3,886	-0.10%
2023/02/06	1	18.00	15	18.10	18.10	-14	3,914	-0.36%
2023/02/03	5	18.39	2.5	18.59	18.30	2.5	3,914	0.06%
2023/02/02	3	18.28	4.7	18.36	18.40	-1.7	3,892	-0.04%
2023/02/01	2	18.10	1	18.40	18.20	1	3,878	0.03%
2023/01/31	1	18.15	1	18.10	18.20	0	3,871	0.00%
2023/01/17	4	17.88	16	17.92	17.90	-12	3,880	-0.31%
2023/01/16	2	17.65	3	17.60	17.60	-1	3,896	-0.03%
2023/01/13	11	17.85	0	0.00	17.75	11	3,905	0.28%
2023/01/12	21	18.00	0	0.00	17.85	21	3,916	0.54%
2023/01/11	2	18.15	12	18.06	18.05	-10	3,913	-0.26%
2023/01/10	0	0.00	1	18.15	18.00	-1	3,909	-0.03%
2023/01/09	2	17.95	6	18.03	18.00	-4	3,932	-0.10%
2023/01/06	2	18.08	1	18.00	18.05	1	3,944	0.03%
2023/01/05	3	18.27	1	18.15	18.10	2	3,991	0.05%
2023/01/04	2.7	18.19	1	18.15	18.10	1.7	3,991	0.04%
2023/01/03	1	18.45	5	18.40	18.55	-4	3,981	-0.10%
2022/12/28	1	19.15	3	18.80	18.60	-2	4,040	-0.05%
2022/12/27	3.1	19.44	32	19.25	19.00	-28.9	4,072	-0.71%
2022/12/26	37.4	19.59	44	19.25	19.25	-6.6	4,017	-0.17%
2022/12/23	49	20.13	10	20.15	20.10	39	3,879	1.01%
2022/12/22	41	19.87	67	20.19	20.00	-26	3,675	-0.71%
2022/12/21	70	18.49	23	18.55	18.85	47	3,074	1.53%
2022/12/20	32	18.21	30	18.17	18.05	2	2,964	0.07%
2022/12/19	3	18.00	3	17.95	17.95	0	2,892	0.00%
2022/12/16	2.2	18.45	5	18.13	18.20	-2.8	2,863	-0.10%
2022/12/15	0	0.00	2	18.03	17.95	-2	2,802	-0.07%
2022/12/14	3	17.53	2	17.53	17.50	1	2,853	0.04%
2022/12/13	2	17.95	5	17.67	17.85	-3	2,843	-0.11%
2022/12/12	2	17.78	15	17.80	17.70	-13	2,866	-0.45%
2022/12/09	0	0.00	2	18.08	18.15	-2	2,888	-0.07%
2022/12/07	2	17.73	1	17.90	17.65	1	3,037	0.03%
2022/12/06	1	18.35	3	18.00	17.85	-2	3,034	-0.07%
2022/12/05	0	0.00	10	18.35	18.35	-10	3,060	-0.33%
2022/12/01	18	18.53	9	18.50	18.45	9	3,063	0.29%
2022/11/30	7	18.30	1	18.50	18.25	6	3,197	0.19%
2022/11/29	2	18.33	10	18.35	18.30	-8	3,174	-0.25%
2022/11/28	3	18.10	11	18.02	18.10	-8	3,176	-0.25%
2022/11/25	3	18.25	1	18.45	18.10	2	3,175	0.06%
2022/11/24	1	17.90	15	18.05	18.05	-14	3,130	-0.45%
2022/11/23	4	17.98	6	18.00	18.10	-2	3,101	-0.06%
2022/11/22	1	17.65	0	0.00	17.65	1	3,085	0.03%
2022/11/21	0	0.00	10	17.65	17.65	-10	3,089	-0.32%
2022/11/18	7	17.69	18	17.87	17.60	-11	3,090	-0.36%
2022/11/17	1	17.95	2	18.03	17.95	-1	3,078	-0.03%
2022/11/16	9	17.99	4	18.03	17.90	5	3,076	0.16%
2022/11/15	2	17.85	12	17.80	17.85	-10	3,021	-0.33%
2022/11/14	0	0.00	10	17.72	17.80	-10	3,031	-0.33%
2022/11/11	20	17.60	18	17.74	17.35	2	3,064	0.07%
2022/11/10	14	17.51	1	17.40	17.40	13	3,050	0.43%
2022/11/09	25	17.47	4	17.41	17.60	21	3,042	0.69%
2022/11/08	40	17.43	7	17.46	17.50	33	3,046	1.08%
2022/11/07	2	16.25	5	16.41	16.50	-3	2,935	-0.10%
2022/11/04	2	14.98	14	14.70	15.00	-12	2,991	-0.40%
2022/11/02	3	14.78	1	14.95	14.80	2	3,047	0.07%
2022/10/31	0.6	15.00	0	0.00	14.45	0.6	3,061	0.02%
2022/10/25	1	14.95	0	0.00	14.90	1	3,109	0.03%
2022/10/20	1	15.00	0	0.00	15.00	1	3,141	0.03%
2022/10/19	0	0.00	1	15.55	15.50	-1	3,139	-0.03%
2022/10/18	0	0.00	3	15.40	15.45	-3	3,149	-0.10%
2022/10/17	3	14.47	3	14.73	15.15	0	3,188	0.00%
2022/10/14	2	15.28	6	15.38	15.50	-4	3,336	-0.12%
2022/10/13	4	15.38	9	14.77	14.55	-5	3,363	-0.15%
2022/10/12	1	16.20	2	16.23	16.10	-1	3,388	-0.03%
2022/10/11	1	16.65	5	16.71	16.50	-4	3,391	-0.12%
2022/10/07	5	17.20	4	17.54	17.60	1	3,382	0.03%
2022/10/06	6.6	17.11	1	17.20	17.25	5.6	3,372	0.17%
2022/10/05	8	17.14	1	17.00	16.90	7	3,360	0.21%
2022/10/04	5	16.91	6	17.13	17.05	-1	3,341	-0.03%
2022/10/03	0	0.00	2	16.08	16.05	-2	3,326	-0.06%
2022/09/30	1	15.35	2	15.53	15.65	-1	3,322	-0.03%
2022/09/29	0	0.00	1	16.15	15.60	-1	3,303	-0.03%
2022/09/28	3	16.37	2	15.95	15.90	1	3,291	0.03%
2022/09/27	2	17.80	5	17.61	17.60	-3	3,261	-0.09%
2022/09/26	1	18.20	2	17.70	17.55	-1	3,292	-0.03%
2022/09/23	0	0.00	16	18.65	18.40	-16	3,303	-0.48%
2022/09/22	10	18.54	9	18.41	18.40	1	3,301	0.03%
2022/09/21	3	18.50	5	18.63	18.50	-2	3,271	-0.06%
2022/09/20	2.2	18.15	0	0.00	18.05	2.2	3,239	0.07%
2022/09/16	1	18.65	1	18.95	18.95	0	3,334	0.00%
2022/09/15	8	18.95	5	18.90	18.65	3	3,356	0.09%
2022/09/14	9	18.20	4	18.35	18.35	5	3,301	0.15%
2022/09/13	3	18.20	0	0.00	18.20	3	3,287	0.09%
2022/09/12	19	18.51	12	18.22	18.30	7	3,354	0.21%
2022/09/08	1	18.10	5	18.20	18.15	-4	3,353	-0.12%
2022/09/07	0	0.00	10	18.08	18.10	-10	3,390	-0.29%
2022/09/06	24	18.33	1.3	18.59	18.25	22.7	3,390	0.67%
2022/09/02	2	19.45	13	19.02	18.80	-11	3,239	-0.34%
2022/09/01	3	19.37	1	19.35	19.30	2	3,260	0.06%
2022/08/30	1	19.85	0	0.00	19.75	1	3,418	0.03%
2022/08/26	12	20.38	10	20.37	20.45	2	3,665	0.05%
2022/08/25	0.9	20.35	0	0.00	20.20	0.9	3,735	0.02%
2022/08/24	2	20.35	10	20.50	20.20	-8	3,797	-0.21%
2022/08/23	1	20.40	0	0.00	20.40	1	3,882	0.03%
2022/08/22	3	20.75	42	20.70	20.75	-39	3,942	-0.99%
2022/08/19	75	21.40	0	0.00	21.30	75	4,037	1.86%
2022/08/18	12	21.80	43	21.60	21.60	-31	4,197	-0.74%
2022/08/17	40	21.30	4	21.34	21.30	36	4,486	0.80%
2022/08/16	8	21.14	0	0.00	21.00	8	5,185	0.15%
2022/08/15	16	21.13	18	21.33	21.40	-2	5,704	-0.04%
2022/08/12	14	20.96	4	21.10	21.00	10	5,737	0.17%
2022/08/11	17	21.44	31	21.23	21.10	-14	5,705	-0.25%
2022/08/10	27	22.20	7	22.28	22.25	20	5,615	0.36%
2022/08/09	2	21.75	12	21.70	21.70	-10	5,630	-0.18%
2022/08/08	14	21.39	5	21.45	21.45	9	5,819	0.15%
2022/08/05	6	21.10	11	21.01	21.15	-5	5,949	-0.08%
2022/08/04	2	20.53	1	20.25	20.65	1	6,032	0.02%
2022/08/03	2	20.88	6	20.66	20.70	-4	6,153	-0.07%
2022/08/01	1	21.05	5	21.48	21.45	-4	6,823	-0.06%
2022/07/29	2	21.40	3	21.33	21.20	-1	6,887	-0.01%
2022/07/28	0	0.00	20	21.08	21.00	-20	6,925	-0.29%
2022/07/26	0	0.00	2	20.75	20.55	-2	7,094	-0.03%
2022/07/25	1	20.90	0	0.00	20.85	1	7,224	0.01%
2022/07/22	4	21.21	1	21.55	21.30	3	7,252	0.04%
2022/07/21	15	21.47	3	21.27	21.45	12	7,275	0.16%
2022/07/20	4	20.69	6	20.93	20.55	-2	7,172	-0.03%
2022/07/19	14	20.76	14	20.86	20.75	0	7,213	0.00%
2022/07/18	7	20.27	3	20.25	20.30	4	7,394	0.05%
2022/07/15	3	19.95	0	0.00	19.85	3	7,874	0.04%
2022/07/14	2	20.08	4	20.10	20.30	-2	8,433	-0.02%
2022/07/13	4	20.18	3	20.00	19.90	1	8,516	0.01%
2022/07/12	1	19.35	0	0.00	19.50	1	8,568	0.01%
2022/07/11	6	20.64	4	20.65	20.75	2	8,775	0.02%
2022/07/08	1	20.00	1	20.25	20.25	0	8,746	0.00%
2022/07/07	2	19.40	3	19.15	19.60	-1	8,715	-0.01%
2022/07/06	2	19.80	7	19.69	19.25	-5	8,701	-0.06%
2022/07/05	10	19.29	11	19.43	19.80	-1	8,673	-0.01%
2022/07/04	11	18.93	1	19.10	18.95	10	8,633	0.12%
2022/07/01	2	20.45	0	0.00	18.35	2	8,597	0.02%
2022/06/30	4	20.48	1	20.50	20.35	3	8,528	0.04%
2022/06/29	2	21.28	0	0.00	21.15	2	8,509	0.02%
2022/06/28	3	22.13	8	21.84	22.05	-5	8,488	-0.06%
2022/06/27	7	22.45	2	22.48	22.65	5	8,445	0.06%
2022/06/24	2	21.08	2	21.18	21.10	0	8,368	0.00%
2022/06/23	24	20.59	20	20.71	20.45	4	8,331	0.05%
2022/06/22	12	21.88	5	21.45	21.15	7	8,286	0.08%
2022/06/21	2	22.50	22	22.45	22.60	-20	8,228	-0.24%
2022/06/20	3	22.70	10	22.35	21.85	-7	8,209	-0.09%
2022/06/17	2	24.70	2	24.78	24.50	0	8,150	0.00%
2022/06/16	3	25.27	22	25.42	24.70	-19	8,116	-0.23%
2022/06/15	4	25.85	1	26.25	25.80	3	8,090	0.04%
2022/06/14	1	26.05	8	25.91	26.20	-7	8,101	-0.09%
2022/06/13	2	26.43	4	26.34	26.20	-2	8,125	-0.02%
2022/06/10	6	26.95	7	26.86	27.10	-1	8,179	-0.01%
2022/06/09	13	27.43	5	27.20	27.25	8	8,272	0.10%
2022/06/08	8	28.28	8	28.32	28.20	0	8,387	0.00%
2022/06/07	11	28.00	18	28.08	27.95	-7	8,951	-0.08%
2022/06/06	37	28.44	9	28.34	27.85	28	9,080	0.31%
2022/06/02	1	28.15	28	28.11	28.10	-27	8,915	-0.30%
2022/06/01	15	27.94	19	28.03	27.80	-4	8,917	-0.04%
2022/05/31	32	27.82	33	27.60	27.60	-1	8,966	-0.01%
2022/05/30	25	27.84	18	27.91	27.85	7	8,944	0.08%
2022/05/27	52.1	27.92	30	27.92	27.95	22.1	8,946	0.25%
2022/05/26	24	27.82	19	27.94	27.55	5	8,873	0.06%
2022/05/25	75	28.53	44	28.31	28.10	31	8,844	0.35%
2022/05/24	103	29.34	63	28.62	27.95	40	8,682	0.46%	大買/
2022/05/23	23	28.53	66.1	28.76	29.20	-43.1	8,198	-0.53%
2022/05/20	11	27.29	17	27.11	26.55	-6	7,780	-0.08%
2022/05/19	6	26.43	1	26.25	26.50	5	8,350	0.06%
2022/05/18	9	27.23	7	27.35	27.10	2	8,610	0.02%
2022/05/17	5	27.15	5	27.15	27.00	0	8,591	0.00%
2022/05/16	9	27.36	10	27.44	27.85	-1	8,537	-0.01%
2022/05/13	11	27.52	48	27.76	27.90	-37	8,370	-0.44%
2022/05/12	20	27.49	7	27.51	26.40	13	8,236	0.16%
2022/05/11	11	27.80	6	27.48	27.60	5	8,146	0.06%
2022/05/10	59	28.25	26	28.29	28.30	33	8,051	0.41%
2022/05/09	27	28.06	22	28.05	27.50	5	7,716	0.06%
2022/05/06	6	27.07	13	27.08	27.25	-7	7,472	-0.09%
2022/05/05	2	26.78	2	26.85	26.85	0	7,419	0.00%
2022/05/04	19	27.19	19	26.79	26.65	0	7,360	0.00%
2022/05/03	12	26.11	1	26.15	26.25	11	7,223	0.15%
2022/04/29	26	26.78	41	26.85	26.60	-15	7,176	-0.21%
2022/04/28	2	25.88	1	25.95	25.40	1	7,045	0.01%
2022/04/27	3	25.53	12	24.97	25.70	-9	7,001	-0.13%
2022/04/26	8	25.55	22	25.76	25.25	-14	6,929	-0.20%
2022/04/25	20.1	26.47	4	26.46	26.15	16.1	6,858	0.23%
2022/04/22	52	27.55	56.1	27.71	27.90	-4.1	6,767	-0.06%
2022/04/21	75	27.88	39	28.18	27.50	36	6,514	0.55%
2022/04/20	58	27.63	73	27.95	27.25	-15	6,020	-0.25%
2022/04/19	8	26.59	4	26.05	26.00	4	5,455	0.07%
2022/04/18	1	26.40	2	26.05	26.00	-1	5,365	-0.02%
2022/04/15	34	26.66	24.1	27.07	26.65	9.9	5,301	0.19%
2022/04/14	9	25.50	3	25.48	25.35	6	5,080	0.12%
2022/04/13	3	25.25	2	25.30	25.20	1	5,070	0.02%
2022/04/12	0	0.00	17	24.60	24.65	-17	5,074	-0.34%
2022/04/11	4	25.14	5	25.07	25.00	-1	5,079	-0.02%
2022/04/08	0.1	25.20	1	25.30	25.20	-0.9	5,085	-0.02%
2022/04/07	1	25.50	2	25.23	24.70	-1	5,089	-0.02%
2022/04/06	0	25.45	1	25.15	25.10	-1	5,092	-0.02%
2022/04/01	2	25.53	5	25.16	25.45	-3	5,125	-0.06%
2022/03/31	1	25.00	0	0.00	25.00	1	5,132	0.02%
2022/03/30	1	25.25	0	0.00	25.30	1	5,144	0.02%
2022/03/29	1	25.30	1	25.75	25.30	0	5,158	0.00%
2022/03/28	1	25.45	0	0.00	25.45	1	5,186	0.02%
2022/03/25	6	25.52	1	25.20	25.10	5	5,252	0.10%
2022/03/24	0	0.00	6	25.66	25.60	-6	5,269	-0.11%
2022/03/23	2	25.80	3	25.85	25.75	-1	5,429	-0.02%
2022/03/22	2	25.80	11	25.71	25.70	-9	5,475	-0.16%
2022/03/21	4	26.00	2	26.05	26.00	2	5,524	0.04%
2022/03/18	1	25.90	2	25.83	25.85	-1	5,585	-0.02%
2022/03/17	1	26.20	4	26.23	26.25	-3	5,616	-0.05%
2022/03/16	5	26.52	7	26.01	25.75	-2	5,666	-0.04%
2022/03/15	4	26.46	8	26.69	26.40	-4	5,739	-0.07%
2022/03/14	33	27.95	11.1	27.57	27.40	21.9	6,009	0.36%
2022/03/11	14	27.91	23	27.60	27.75	-9	6,107	-0.15%
2022/03/10	105	28.03	83.1	28.28	27.45	22	6,342	0.35%	大買/
2022/03/09	4	25.73	23.1	26.47	26.85	-19.1	6,248	-0.30%
2022/03/08	3	25.72	2	25.05	24.45	1	6,561	0.02%
2022/03/07	8	26.66	7	26.61	26.15	1	6,698	0.01%
2022/03/04	6	26.97	11	27.00	26.80	-5	6,676	-0.07%
2022/03/03	11	27.07	15	27.02	26.90	-4	6,587	-0.06%
2022/03/02	10	27.09	6	26.93	26.65	4	6,562	0.06%
2022/03/01	5	26.57	14	26.66	26.75	-9	6,521	-0.14%
2022/02/25	27	26.96	21	27.20	26.45	6	6,516	0.09%
2022/02/24	39	27.13	28	27.33	25.95	11	6,378	0.17%
2022/02/23	64	26.98	86	27.07	26.80	-22	6,187	-0.36%
2022/02/22	19	26.04	20	26.03	25.55	-1	5,976	-0.02%
2022/02/21	112	28.09	97.1	28.20	27.10	14.9	5,867	0.25%	大買/
2022/02/18	23	26.30	126	27.27	27.40	-103	5,266	-1.96%	大賣/鉅額交易
2022/02/17	4	25.21	4	25.01	24.95	0	5,037	0.00%
2022/02/16	0	0.00	3	25.05	24.95	-3	5,052	-0.06%
2022/02/15	7	24.93	10	25.03	24.60	-3	5,092	-0.06%
2022/02/14	2	24.30	2	24.80	24.15	0	5,127	0.00%
2022/02/11	0	0.00	3	24.65	24.65	-3	5,155	-0.06%
2022/02/10	1	24.80	11	25.31	24.70	-10	5,257	-0.19%
2022/02/09	8	24.70	1	24.75	24.75	7	5,303	0.13%
2022/02/08	5	24.63	2	25.35	24.60	3	5,335	0.06%
2022/02/07	1	22.30	1	23.20	24.25	0	5,404	0.00%
2022/01/26	2	22.15	8	22.19	22.05	-6	5,650	-0.11%
2022/01/25	1	22.50	7	22.12	22.00	-6	5,778	-0.10%
2022/01/24	1	22.70	0	0.00	22.70	1	5,852	0.02%
2022/01/21	4	23.45	1	23.20	23.20	3	5,981	0.05%
2022/01/20	0	0.00	5	23.80	23.90	-5	6,069	-0.08%
2022/01/19	0	0.00	1	24.20	23.90	-1	6,149	-0.02%
2022/01/18	3	24.30	0	0.00	24.20	3	6,226	0.05%
2022/01/17	2	24.03	1.1	23.97	24.30	0.9	6,337	0.01%
2022/01/14	0	0.00	1	24.00	24.10	-1	6,426	-0.02%
2022/01/13	1.7	24.60	1	24.45	24.45	0.7	6,469	0.01%
2022/01/12	1	24.90	8	25.06	24.45	-7	6,557	-0.11%
2022/01/11	4	25.19	1	25.05	25.00	3	6,619	0.05%
2022/01/10	4	25.58	0	0.00	25.20	4	6,752	0.06%
2022/01/07	1	25.60	0	0.00	25.40	1	6,812	0.01%
2022/01/05	0	0.00	1	26.50	26.00	-1	6,984	-0.01%
2022/01/04	1	25.80	2	26.30	26.25	-1	7,077	-0.01%
2022/01/03	2	26.00	0	0.00	26.00	2	7,288	0.03%
2021/12/30	3	26.80	2	26.80	26.50	1	7,486	0.01%
2021/12/29	0	0.00	3	26.75	26.60	-3	7,571	-0.04%
2021/12/28	3	26.95	13	27.05	26.55	-10	7,705	-0.13%
2021/12/27	3	26.63	5	26.68	26.55	-2	7,914	-0.03%
2021/12/24	3	27.00	0	0.00	26.85	3	8,147	0.04%
2021/12/23	2	27.10	2	27.05	27.05	0	8,444	0.00%
2021/12/22	6	27.48	7	27.53	27.20	-1	8,728	-0.01%
2021/12/21	33	27.84	29	27.95	27.70	4	8,795	0.05%
2021/12/20	12	27.39	2	27.50	27.20	10	8,831	0.11%
2021/12/17	28	27.94	31	27.65	27.30	-3	9,031	-0.03%
2021/12/16	6	27.27	2	27.05	27.00	4	9,003	0.04%
2021/12/15	3	27.50	21	27.43	27.45	-18	9,032	-0.20%
2021/12/14	5	26.60	0	0.00	26.40	5	9,131	0.05%
2021/12/13	4	27.75	8	27.67	27.55	-4	9,190	-0.04%
2021/12/10	2	27.78	6	28.18	27.70	-4	9,365	-0.04%
2021/12/09	37	28.06	38	28.56	28.55	-1	9,744	-0.01%
2021/12/08	64	29.12	6.6	29.76	28.70	57.4	10,493	0.55%
2021/12/07	11	28.35	26.2	28.19	28.60	-15.2	10,467	-0.15%
2021/12/06	33	28.64	25.1	28.65	28.05	7.9	10,500	0.08%
2021/12/03	34.1	27.54	9	27.43	27.85	25.1	10,798	0.23%
2021/12/02	11	27.36	154.2	27.42	27.70	-143.2	11,084	-1.29%	大賣/鉅額交易
2021/12/01	33.1	25.63	19	25.46	25.20	14.1	10,766	0.13%
2021/11/30	0	0.00	3	25.07	25.15	-3	10,804	-0.03%
2021/11/29	0	0.00	25	24.25	23.95	-25	11,090	-0.23%
2021/11/26	14	24.57	7	24.02	24.00	7	11,341	0.06%
2021/11/25	0	0.00	2	25.38	25.10	-2	11,937	-0.02%
2021/11/24	2	25.00	7	24.91	25.10	-5	12,170	-0.04%
2021/11/23	2	24.85	7	24.81	24.60	-5	12,260	-0.04%
2021/11/22	26	24.72	17	24.74	24.55	9	12,503	0.07%
2021/11/19	3	24.47	1	24.20	24.10	2	12,922	0.02%
2021/11/18	1	24.60	3	24.80	24.65	-2	14,116	-0.01%
2021/11/17	4	24.36	1	24.40	24.40	3	14,350	0.02%
2021/11/16	11	25.30	13	25.12	25.20	-2	14,757	-0.01%
2021/11/15	0	0.00	1	24.65	24.55	-1	15,150	-0.01%
2021/11/12	8	24.35	16	24.56	24.55	-8	15,423	-0.05%
2021/11/11	2	24.78	8	24.81	24.15	-6	15,475	-0.04%
2021/11/10	3	25.12	1	25.50	25.00	2	15,496	0.01%
2021/11/09	4	25.33	2	25.60	25.25	2	15,539	0.01%
2021/11/08	4	25.18	5.1	25.30	25.60	-1.1	15,507	-0.01%
2021/11/05	11	24.70	8	24.69	24.70	3	15,570	0.02%
2021/11/04	51	25.58	18	25.14	24.95	33	15,748	0.21%
2021/11/03	16	25.13	26	25.35	25.00	-10	16,000	-0.06%
2021/11/02	20	24.11	7	24.11	24.10	13	16,119	0.08%
2021/11/01	20	24.03	28.5	23.85	23.85	-8.5	16,160	-0.05%
2021/10/29	5	23.51	6	23.58	24.00	-1	16,394	-0.01%
2021/10/28	15	23.31	5.3	23.45	23.15	9.7	16,348	0.06%
2021/10/27	3.1	23.38	2	23.28	23.10	1.1	16,437	0.01%
2021/10/26	0	0.00	1	24.10	24.15	-1	16,674	-0.01%
2021/10/25	1	24.55	0	0.00	24.55	1	17,640	0.01%
2021/10/22	15.5	24.11	18	23.96	23.90	-2.6	18,384	-0.01%
2021/10/21	14	25.29	6	25.43	25.10	8	18,581	0.04%
2021/10/20	7	25.41	6	25.22	25.05	1	18,885	0.01%
2021/10/19	8.1	25.75	9	25.59	25.30	-0.9	19,323	0.00%
2021/10/18	24	25.27	24	25.24	25.60	0	19,533	0.00%
2021/10/15	11	26.85	10	26.93	26.60	1	19,614	0.01%
2021/10/14	8	26.97	6	27.20	26.95	2	19,720	0.01%
2021/10/13	25	27.56	23	27.08	26.90	2	19,826	0.01%
2021/10/12	15	27.59	15	27.26	27.15	0	20,621	0.00%
2021/10/08	36	29.27	15	29.11	29.05	21	21,043	0.10%
2021/10/07	240	29.14	40	28.84	28.75	200	21,240	0.94%	大買/鉅額交易
2021/10/06	21.4	27.38	9.2	27.08	26.85	12.2	21,310	0.06%
2021/10/05	11	27.23	5	27.75	28.05	6	21,796	0.03%
2021/10/04	26	29.16	28	27.36	27.40	-2	22,851	-0.01%
2021/10/01	32.1	30.65	34	30.63	29.45	-1.9	23,762	-0.01%
2021/09/30	71	32.35	63	32.54	32.30	8	23,665	0.03%
2021/09/29	35	31.63	19	31.75	30.70	16	23,390	0.07%
2021/09/28	6	31.06	3	31.33	30.90	3	23,142	0.01%
2021/09/27	23	32.16	24	32.40	32.15	-1	23,091	0.00%
2021/09/24	13	32.08	15	32.11	31.80	-2	23,066	-0.01%
2021/09/23	35	32.01	38	31.43	31.25	-3	22,904	-0.01%
2021/09/22	17	31.59	16	30.94	30.80	1	22,879	0.00%
2021/09/17	8	32.03	10	32.34	31.90	-2	22,903	-0.01%
2021/09/16	33	32.07	27	31.84	31.55	6	22,926	0.03%
2021/09/15	24.1	32.98	28.2	32.78	32.90	-4.1	23,064	-0.02%
2021/09/14	35	33.85	22	33.94	33.25	13	22,983	0.06%
2021/09/13	60	34.66	99.9	34.71	34.00	-39.9	22,752	-0.18%
2021/09/10	30	33.11	26.4	33.29	32.90	3.6	21,908	0.02%
2021/09/09	34	32.94	23	32.78	33.20	11	21,731	0.05%
2021/09/08	37	32.67	47	32.61	33.50	-10	23,027	-0.04%
2021/09/07	77.4	32.64	77.2	32.91	33.00	0.2	23,003	0.00%
2021/09/06	4	31.96	11	32.21	30.45	-7	23,214	-0.03%
2021/09/03	25	32.39	40	32.16	32.50	-15	24,103	-0.06%
2021/09/02	54	32.80	32	32.81	32.35	22	24,588	0.09%
2021/09/01	15	32.49	45	31.98	32.15	-30	25,642	-0.12%
2021/08/31	97	33.52	102	33.70	33.70	-5	25,473	-0.02%	大賣/
2021/08/30	21	33.00	28	33.02	32.25	-7	24,929	-0.03%
2021/08/27	6	32.16	24	32.09	31.60	-18	24,753	-0.07%
2021/08/26	29	33.27	32.9	33.33	32.90	-3.9	24,819	-0.02%
2021/08/25	107	33.01	106	32.65	33.00	1	24,933	0.00%	大買/大賣/
2021/08/24	178	34.50	96	34.27	33.05	82	24,684	0.33%	大買/
2021/08/23	15	32.60	57	33.05	33.05	-42	23,856	-0.18%
2021/08/20	47	29.15	86.2	29.76	30.05	-39.2	23,897	-0.16%
2021/08/19	50	28.85	45.1	28.92	27.35	4.9	23,541	0.02%
2021/08/18	26.1	26.39	27	26.58	27.85	-0.9	23,196	0.00%
2021/08/17	23	26.68	13	27.05	25.35	10	23,060	0.04%
2021/08/16	6	27.53	1	26.85	26.50	5	23,221	0.02%
2021/08/13	9.1	29.06	3	29.13	28.50	6.1	23,251	0.03%
2021/08/12	1.1	29.50	28	29.19	29.20	-26.9	23,335	-0.12%
2021/08/11	35	29.16	10	29.16	28.90	25	23,456	0.11%
2021/08/10	40.1	30.56	25.5	30.32	29.85	14.6	23,446	0.06%
2021/08/09	28	30.58	30.1	30.90	30.15	-2.1	23,309	-0.01%
2021/08/06	50	30.49	51.5	30.50	29.45	-1.5	23,042	-0.01%
2021/08/05	8.3	29.03	2	28.98	28.95	6.3	22,776	0.03%
2021/08/04	24.4	29.08	8.1	29.03	28.90	16.3	22,761	0.07%
2021/08/03	10	30.77	9	30.49	30.05	1	23,116	0.00%
2021/08/02	29	30.82	32	31.18	30.50	-3	23,529	-0.01%
2021/07/30	55	31.82	17	31.38	31.00	38	23,436	0.16%
2021/07/29	133	32.03	136	32.60	32.45	-3	23,153	-0.01%	大買/大賣/
2021/07/28	46	30.14	81.6	30.75	31.35	-35.6	22,183	-0.16%
2021/07/27	24.2	29.89	21	29.52	28.50	3.2	21,414	0.01%
2021/07/26	46.3	31.19	3	30.20	30.25	43.3	21,253	0.20%
2021/07/23	71	30.60	82	31.26	31.90	-11	20,960	-0.05%
2021/07/22	33	29.14	42	28.83	29.00	-9	20,555	-0.04%
2021/07/21	31	31.54	15	30.89	29.80	16	20,412	0.08%
2021/07/20	22	32.29	34	32.27	32.05	-12	20,319	-0.06%
2021/07/19	49.1	34.68	26.1	34.85	33.80	23.1	20,362	0.11%
2021/07/16	108.2	36.08	84	36.25	34.80	24.2	20,887	0.12%	大買/
2021/07/15	28	34.47	35	35.02	35.25	-7	20,726	-0.03%
2021/07/14	21	33.22	80.2	33.41	32.05	-59.2	21,201	-0.28%
2021/07/13	65.1	36.33	32	36.44	35.60	33	21,217	0.16%
2021/07/12	115	41.42	118.1	41.72	39.55	-3	21,293	-0.01%	大買/大賣/
2021/07/09	132	42.00	97.1	42.07	40.00	34.9	20,811	0.17%	大買/
2021/07/08	166	39.54	160	40.00	41.35	6	19,922	0.03%	大買/大賣/
2021/07/07	5	34.31	14	38.41	37.60	-9	19,305	-0.05%
2021/07/06	0	0.00	47	34.62	35.05	-47	19,262	-0.24%
2021/07/05	10	32.43	12	32.24	33.30	-2	19,297	-0.01%
2021/07/02	26	35.99	10	36.25	35.40	16	19,326	0.08%
2021/07/01	35	37.88	21	37.27	37.85	14	19,436	0.07%
2021/06/30	22	35.94	13	35.04	36.40	9	19,444	0.05%
2021/06/29	36.1	35.44	35	35.84	35.00	1.1	19,439	0.01%
2021/06/28	16.3	35.19	2	35.05	36.30	14.3	19,411	0.07%
2021/06/25	38	33.21	45	32.98	33.00	-7	19,369	-0.04%
2021/06/24	18	35.28	88.8	34.02	34.55	-70.8	19,282	-0.37%
2021/06/23	30.1	37.16	40	37.15	37.15	-9.9	19,153	-0.05%
2021/06/22	45	41.13	35	41.12	41.25	10	19,160	0.05%
2021/06/21	11	37.50	6	37.50	37.50	5	19,106	0.03%
2021/06/18	14	33.80	19	34.08	34.10	-5	19,389	-0.03%
2021/06/17	190.1	30.34	132.1	30.48	31.00	58	19,871	0.29%	大買/大賣/
2021/06/16	169	27.88	47	27.99	28.20	122	19,013	0.64%	大買/鉅額交易
2021/06/15	93	24.44	44	25.13	25.65	49	18,641	0.26%
2021/06/11	22	22.53	128	23.16	23.35	-106	17,675	-0.60%	大賣/鉅額交易
2021/06/09	140.1	21.88	97	22.18	22.35	43.1	16,546	0.26%	大買/
2021/06/08	30	19.45	53	19.86	20.35	-23	15,158	-0.15%
2021/06/07	2	18.20	11	18.05	18.50	-9	15,091	-0.06%
2021/06/04	7	19.32	35	19.61	19.05	-28	15,005	-0.19%
2021/06/03	108	20.47	73	20.22	19.95	35	14,947	0.23%	大買/
2021/06/02	21	20.45	39	20.32	20.30	-18	14,969	-0.12%
2021/06/01	27	19.56	8	19.49	19.70	19	14,676	0.13%
2021/05/31	56	19.43	48	19.29	18.45	8	14,507	0.06%
2021/05/28	51	17.96	50	18.53	18.85	1	14,133	0.01%
2021/05/27	1	17.10	1	17.70	17.15	0	13,891	0.00%
2021/05/26	15	17.31	14	17.01	17.10	1	13,821	0.01%
2021/05/25	11	16.62	21	16.61	16.95	-10	13,716	-0.07%
2021/05/24	32	17.79	12	18.12	17.15	20	13,648	0.15%
2021/05/21	4	16.36	3	16.68	16.95	1	13,423	0.01%
2021/05/20	18	16.72	13	15.90	15.80	5	13,378	0.04%
2021/05/19	19	16.97	13	17.00	16.95	6	13,339	0.04%
2021/05/18	0	0.00	7	15.95	15.95	-7	13,434	-0.05%
2021/05/17	15	14.67	20	14.79	14.50	-5	13,322	-0.04%
2021/05/14	2	17.08	17	16.16	16.10	-15	13,232	-0.11%
2021/05/13	29	17.89	27	17.86	17.85	2	13,086	0.02%
2021/05/12	22	20.03	9	20.23	19.80	13	12,976	0.10%
2021/05/11	54	23.97	23	23.44	21.95	31	12,889	0.24%
2021/05/10	33	22.80	52.3	23.01	23.25	-19.3	12,250	-0.16%
2021/05/07	3	19.80	20	20.71	21.15	-17	11,763	-0.14%
2021/05/06	4	19.80	9	19.53	19.25	-5	11,713	-0.04%
2021/05/05	39	19.36	44	19.33	19.50	-5	11,686	-0.04%
2021/05/04	12	19.18	25	19.42	19.10	-13	11,642	-0.11%
2021/05/03	29	21.78	27	21.87	21.20	2	11,680	0.02%
2021/04/29	9	20.26	6	20.23	20.80	3	11,594	0.03%
2021/04/28	10.1	20.21	6	20.73	20.10	4.1	11,590	0.04%
2021/04/27	43	21.34	23	21.35	21.60	20	11,524	0.17%
2021/04/26	7.2	21.28	23	21.75	22.00	-15.8	11,446	-0.14%
2021/04/23	22	20.26	18	19.99	20.00	4	11,367	0.04%
2021/04/22	86	22.38	64	22.38	21.65	22	11,256	0.20%
2021/04/21	62	20.59	43	20.78	20.90	19	10,628	0.18%
2021/04/20	81	18.60	51	18.63	19.00	30	9,946	0.30%
2021/04/19	6	16.41	31	17.18	17.30	-25	9,070	-0.28%
2021/04/16	38	15.11	55	15.07	15.75	-17	8,838	-0.19%
2021/04/15	3	14.52	20	14.57	14.50	-17	8,600	-0.20%
2021/04/14	41	14.88	47	14.88	14.70	-6	8,690	-0.07%
2021/04/13	46	14.75	34	14.73	14.40	12	8,508	0.14%
2021/04/12	50	14.01	43	14.06	13.90	7	8,109	0.09%
2021/04/09	9	13.78	125	13.66	13.55	-116	8,374	-1.39%	大賣/鉅額交易
2021/04/08	2	14.13	16	14.16	14.00	-14	8,624	-0.16%
2021/04/07	16	14.05	35	14.21	14.15	-19	8,794	-0.22%
2021/04/06	10	14.00	5	13.85	13.85	5	9,491	0.05%
2021/04/01	5	13.63	4	13.93	13.65	1	9,616	0.01%
2021/03/31	3	13.65	16	13.75	13.65	-13	9,882	-0.13%
2021/03/30	18	13.49	1	13.80	13.35	17	9,883	0.17%
2021/03/29	8	13.93	91	14.13	13.70	-83	9,934	-0.84%
2021/03/26	28	13.72	14.8	13.74	13.75	13.2	10,262	0.13%
2021/03/25	17	13.34	5	13.37	13.10	12	10,504	0.11%
2021/03/24	33	13.68	34	13.75	13.55	-1	10,669	-0.01%
2021/03/23	99	14.33	58	14.31	14.20	41	10,514	0.39%
2021/03/22	161	15.27	26	15.53	15.75	135	10,228	1.32%	大買/鉅額交易
2021/03/19	24	14.56	29	14.68	14.65	-5	9,699	-0.05%
2021/03/18	29	13.51	18	13.42	13.50	11	9,048	0.12%
2021/03/17	15	12.70	19	12.82	12.70	-4	8,743	-0.05%
2021/03/16	69	13.01	32	13.17	13.00	37	8,728	0.42%
2021/03/15	20	12.18	33	12.28	12.75	-13	8,641	-0.15%
2021/03/12	3	11.65	4	11.63	11.60	-1	8,526	-0.01%
2021/03/11	15	11.76	0	0.00	11.45	15	8,519	0.18%
2021/03/10	0	0.00	4	11.60	11.70	-4	8,482	-0.05%
2021/03/09	3	11.70	2	11.55	11.70	1	8,488	0.01%
2021/03/08	5	11.91	23	11.70	11.60	-18	8,463	-0.21%
2021/03/05	3	11.77	4	11.73	11.60	-1	8,269	-0.01%
2021/03/04	20	11.40	5	11.44	11.40	15	8,234	0.18%
2021/03/03	1	11.15	1	11.40	11.25	0	8,278	0.00%
2021/03/02	4	11.33	0	0.00	11.15	4	8,344	0.05%
2021/02/26	0	0.00	1	11.80	11.80	-1	8,292	-0.01%
2021/02/25	0	0.00	2	11.70	11.65	-2	8,257	-0.02%
2021/02/24	15	11.77	32	11.86	11.65	-17	8,230	-0.21%
2021/02/23	4	11.48	5	11.65	11.60	-1	8,123	-0.01%
2021/02/22	20	11.67	26	11.63	11.65	-6	8,071	-0.07%
2021/02/19	33	11.52	5	11.43	11.45	28	7,984	0.35%
2021/02/18	15	11.78	84.4	11.71	11.90	-69.4	7,847	-0.88%
2021/02/17	5	10.40	15	10.42	10.85	-10	7,553	-0.13%
2021/02/05	5	10.30	0	0.00	10.25	5	7,536	0.07%
2021/02/04	0	0.00	1	10.40	10.30	-1	7,533	-0.01%
2021/02/03	0	0.00	20	10.50	10.30	-20	7,537	-0.27%
2021/02/02	13	10.58	3	10.65	10.60	10	7,534	0.13%
2021/02/01	30	10.42	0	0.00	10.25	30	7,485	0.40%
2021/01/29	2	10.25	0	0.00	10.35	2	7,458	0.03%
2021/01/25	11	10.78	50	10.85	10.80	-39	7,463	-0.52%
2021/01/22	2	10.45	0	0.00	10.35	2	7,344	0.03%
2021/01/21	32	10.12	32	10.16	10.15	0	7,313	0.00%
2021/01/20	3	10.30	3	10.25	10.05	0	7,299	0.00%
2021/01/19	7	11.01	6	10.60	10.55	1	7,286	0.01%
2021/01/18	30	10.50	42	10.70	10.80	-12	7,347	-0.16%
2021/01/15	17	11.12	31	11.31	10.95	-14	7,293	-0.19%
2021/01/14	140	11.88	115	11.77	11.90	25	7,184	0.35%	大買/大賣/
2021/01/13	11	11.40	15	11.49	11.25	-4	7,071	-0.06%
2021/01/12	20	11.66	5	11.61	11.35	15	7,020	0.21%
2021/01/11	38	12.07	17	12.33	12.15	21	6,897	0.30%
2021/01/08	16	11.95	17	11.78	11.75	-1	6,696	-0.01%
2021/01/07	9	11.62	17	11.41	11.55	-8	6,585	-0.12%
2021/01/06	14	12.36	18	12.42	12.10	-4	6,394	-0.06%
2021/01/05	64	12.93	12	12.91	12.75	52	6,268	0.83%
2021/01/04	22	13.71	52.5	13.68	13.35	-30.5	6,143	-0.50%
2020/12/31	34	13.32	22	13.23	13.00	12	5,767	0.21%
2020/12/30	26	12.48	46	12.70	12.85	-20	5,449	-0.37%
2020/12/29	80	13.09	67.4	12.65	13.30	12.6	5,219	0.24%
2020/12/28	29	12.12	8	12.01	12.30	21	4,386	0.48%
2020/12/25	72	10.98	78	10.94	11.20	-6	4,162	-0.14%
2020/12/24	12	10.34	45	10.25	10.20	-33	3,836	-0.86%
2020/12/23	60	9.92	9	9.76	10.00	51	3,806	1.34%
2020/12/22	34	10.47	26	10.21	9.90	8	3,715	0.22%
2020/12/21	4	10.46	102.4	10.18	10.55	-98.4	3,294	-2.99%	大賣/
2020/12/18	97	9.53	43	9.52	9.61	54	2,919	1.85%
2020/12/17	0	0.00	10.1	9.08	8.98	-10.1	2,608	-0.39%
2020/12/16	0	0.00	5	9.09	9.06	-5	2,590	-0.19%
2020/12/15	9	9.21	5	9.08	8.91	4	2,547	0.16%
2020/12/14	45	8.83	0	0.00	9.10	45	2,440	1.84%
2020/12/11	5	8.70	0	0.00	8.65	5	2,402	0.21%
2020/12/10	0	0.00	7	8.94	8.95	-7	2,361	-0.30%
2020/12/09	5	9.22	8	9.21	9.22	-3	2,294	-0.13%
2020/12/08	2	8.74	10	8.59	8.81	-8	2,102	-0.38%
2020/12/07	2	8.40	1	8.26	8.27	1	1,919	0.05%
2020/12/04	0	0.00	0.4	8.30	8.38	-0.4	1,947	-0.02%
2020/12/01	10.4	8.55	5	8.50	8.45	5.4	2,169	0.25%
2020/11/27	0	0.00	27	8.49	8.34	-27	2,114	-1.28%
2020/11/26	15	8.39	10	8.30	8.45	5	2,110	0.24%
2020/11/25	0	0.00	16	8.14	8.16	-16	2,164	-0.74%
2020/11/24	10	8.10	4	8.12	8.08	6	2,273	0.26%
2020/11/18	5	7.96	0	0.00	7.99	5	2,575	0.19%
2020/11/17	1	7.85	0	0.00	7.94	1	2,573	0.04%
2020/11/13	20	7.91	20	7.92	7.96	0	2,611	0.00%
2020/11/12	3	8.01	0	0.00	8.01	3	2,661	0.11%
2020/11/11	0	0.00	30	8.07	8.08	-30	2,783	-1.08%
2020/11/10	4	8.10	70	8.25	8.08	-66	2,825	-2.34%
2020/11/09	14	8.21	6	8.13	8.07	8	2,804	0.29%
2020/11/06	1	8.00	0	0.00	8.02	1	2,832	0.04%
2020/11/04	0	0.00	1	8.17	8.10	-1	2,823	-0.04%
2020/11/03	20	8.21	77	8.19	8.19	-57	2,788	-2.04%
2020/11/02	2	8.00	0	0.00	7.95	2	2,710	0.07%
2020/10/30	2	8.13	20	8.14	7.91	-18	2,695	-0.67%
2020/10/28	0	0.00	10	8.17	8.04	-10	2,659	-0.38%
2020/10/27	4	8.06	9	8.03	8.02	-5	2,602	-0.19%
2020/10/26	0	0.00	36	8.01	8.14	-36	2,550	-1.41%
2020/10/23	6	7.75	0	0.00	7.74	6	2,416	0.25%
2020/10/19	27	7.72	1.1	7.80	7.71	26	2,401	1.08%
2020/10/14	0	0.00	1	7.77	7.79	-1	2,366	-0.04%
2020/10/13	26	7.75	13	7.83	7.79	13	2,363	0.55%
2020/10/12	10	7.82	120	7.79	7.80	-110	2,349	-4.68%	大賣/鉅額交易
2020/10/07	0	0.00	15	8.00	8.02	-15	2,322	-0.65%
2020/10/06	5	8.03	0	0.00	7.96	5	2,310	0.22%
2020/10/05	15	8.01	8	7.98	8.03	7	2,280	0.31%
2020/09/28	16	7.93	0	0.00	7.89	16	2,235	0.72%
2020/09/25	15	7.64	0	0.00	7.66	15	2,173	0.69%
2020/09/22	30	7.86	1	7.91	7.80	29	2,116	1.37%
2020/09/18	20	7.95	0	0.00	7.95	20	2,125	0.94%
2020/09/17	0	0.00	2	7.95	7.91	-2	2,134	-0.09%
2020/09/16	1	7.95	57	8.00	7.90	-56	2,155	-2.60%
2020/09/15	0	0.00	30	8.05	8.01	-30	2,152	-1.39%
2020/09/14	8	8.03	17	8.05	8.07	-9	2,161	-0.42%
2020/09/11	179	8.06	0	0.00	8.01	179	2,156	8.30%	大買/鉅額交易
2020/09/10	0	0.00	160	8.37	8.15	-160	2,104	-7.60%	大賣/鉅額交易
2020/09/09	0	0.00	5	8.24	8.43	-5	2,059	-0.24%
2020/09/08	6	8.56	0	0.00	8.37	6	2,006	0.30%
2020/09/07	10	8.17	51	8.55	8.55	-41	1,935	-2.12%
2020/09/04	0	0.00	1	8.12	8.08	-1	1,735	-0.06%
2020/09/03	0	0.00	3	8.20	8.20	-3	1,714	-0.17%
2020/09/02	57	8.09	20	8.06	8.12	37	1,684	2.20%
2020/09/01	2	8.50	0	0.00	8.18	2	1,653	0.12%
2020/08/31	32	8.56	17	8.48	8.40	15	1,582	0.95%
2020/08/28	45	7.86	16	8.04	8.11	29	1,419	2.04%
2020/08/27	3	7.75	7	7.77	7.75	-4	1,289	-0.31%
2020/08/26	17	7.70	92	8.04	8.06	-75	1,234	-6.08%
2020/08/25	14	7.39	0	0.00	7.45	14	1,002	1.40%
2020/08/24	5	7.26	3	7.23	7.19	2	947	0.21%
2020/08/20	2	7.02	4	7.44	7.15	-2	932	-0.21%
2020/08/19	2	7.69	3	7.67	7.54	-1	904	-0.11%
2020/08/17	86	7.73	5	7.64	7.82	81	806	10.04%
2020/08/14	8	7.06	3	7.01	7.15	5	671	0.74%
2020/07/16	15	6.74	0	0.00	6.77	15	507	2.95%
2020/07/13	0	0.00	3	6.74	6.83	-3	501	-0.60%
2020/07/10	0	0.00	21	6.74	6.70	-21	504	-4.17%
2020/07/09	13	6.81	0	0.00	6.82	13	496	2.62%
2020/07/08	5	6.85	0	0.00	6.86	5	494	1.01%
2020/07/07	6	6.97	4	6.85	6.88	2	492	0.41%
2020/07/06	4	6.90	5	6.90	6.93	-1	493	-0.20%
2020/07/02	3	6.87	0	0.00	6.82	3	496	0.60%
2020/06/29	25	6.91	0	0.00	6.92	25	482	5.18%
2020/06/23	0	0.00	5	7.05	7.25	-5	441	-1.13%
2020/06/22	20	6.93	0	0.00	6.90	20	413	4.84%
2020/06/19	30	6.84	0	0.00	6.79	30	395	7.59%
2020/06/15	0	0.00	1	6.34	6.36	-1	393	-0.25%
2020/06/10	10	6.53	0	0.00	6.53	10	396	2.53%
2020/06/08	74	6.66	0	0.00	6.64	74	413	17.89%
2020/06/05	63	6.52	0	0.00	6.57	63	401	15.70%
2020/06/04	10	6.33	0	0.00	6.33	10	394	2.54%
2020/05/21	0	0.00	1	6.22	6.25	-1	379	-0.26%
2020/05/19	15	6.20	0	0.00	6.19	15	372	4.02%
2020/05/18	20	6.26	0	0.00	6.19	20	366	5.45%
2020/05/15	20	6.18	0	0.00	6.19	20	363	5.51%
2020/05/14	20	6.18	1	6.26	6.17	19	358	5.30%
2020/05/12	2	6.14	0	0.00	6.15	2	346	0.58%
2020/04/27	0	0.00	3	5.76	5.76	-3	356	-0.84%
2020/04/21	1	5.65	0	0.00	5.59	1	352	0.28%
2020/04/13	3	5.46	0	0.00	5.45	3	329	0.91%
2020/03/20	0.4	5.04	0	0.00	5.04	0.4	273	0.15%
2020/03/18	0	0.00	16	5.37	5.36	-16	243	-6.56%
2020/02/26	0	0.00	2	6.19	6.23	-2	196	-1.02%
2020/02/21	3	6.37	3	6.38	6.38	0	193	0.00%
2020/02/17	0.2	6.34	0	0.00	6.42	0.2	193	0.11%
2020/01/16	4	7.03	0	0.00	7.02	4	156	2.56%
2020/01/03	1	7.07	0	0.00	7.10	1	155	0.64%
2019/11/04	0	0.00	2	7.21	7.26	-2	221	-0.90%
2019/11/01	2	7.19	6	7.22	7.26	-4	223	-1.79%
2019/10/31	6	7.27	0	0.00	7.18	6	232	2.58%
2019/10/23	0	0.00	2	7.55	7.58	-2	254	-0.78%
2019/10/22	2	7.57	2	7.56	7.57	0	271	0.00%
2019/10/21	2	7.57	0	0.00	7.57	2	289	0.69%
2019/09/25	0	0.00	4	7.64	7.65	-4	662	-0.60%
2019/09/17	0	0.00	3.2	7.68	7.70	-3.2	667	-0.48%
2019/09/16	0	0.00	1	7.75	7.72	-1	664	-0.15%
2019/09/12	4	7.68	0	0.00	7.77	4	661	0.60%
2019/09/05	1	7.81	0	0.00	7.81	1	648	0.15%
2019/08/30	0	0.00	5	7.74	7.73	-5	635	-0.79%
2019/08/29	5	7.74	3	7.78	7.75	2	636	0.31%
2019/08/27	0	0.00	2	7.60	7.58	-2	628	-0.32%
2019/08/06	0	0.00	7	7.69	7.71	-7	650	-1.08%
2019/08/05	2	7.67	2	7.61	7.61	0	667	0.00%
2019/08/02	2	7.72	2	7.67	7.66	0	680	0.00%
2019/08/01	3	7.85	0	0.00	7.80	3	688	0.44%
2019/07/31	4	7.92	0	0.00	7.92	4	690	0.58%
2019/07/15	0	0.00	5	7.78	7.82	-5	587	-0.85%
2019/07/12	4	7.76	26	7.74	7.76	-22	591	-3.72%
2019/07/11	4	7.83	1	7.78	7.73	3	595	0.50%
2019/07/10	2	7.92	0	0.00	7.85	2	583	0.34%
2019/07/09	2	7.91	0	0.00	7.91	2	581	0.34%
2019/07/08	0	0.00	4	7.98	7.99	-4	536	-0.75%
2019/06/18	1	7.57	0	0.00	7.53	1	558	0.18%
2019/06/03	0	0.00	10	7.60	7.65	-10	640	-1.56%
2019/05/31	1	7.72	0	0.00	7.71	1	648	0.15%
2019/05/30	0	0.00	15	7.79	7.74	-15	661	-2.27%
2019/05/06	2	8.33	0	0.00	8.25	2	689	0.29%
2019/04/17	0	0.00	22	8.07	8.03	-22	546	-4.02%
2019/04/15	10	8.12	0	0.00	8.10	10	546	1.83%
2019/03/22	0	0.00	1	8.00	7.93	-1	840	-0.12%
2019/03/20	0	0.00	14	8.00	8.02	-14	1,084	-1.29%
2019/03/15	0	0.00	1	8.10	8.05	-1	1,338	-0.07%
2019/03/12	2	8.13	10	8.05	8.03	-8	1,599	-0.50%
2019/03/11	0	0.00	1	8.16	8.15	-1	1,716	-0.06%
2019/03/08	2	7.86	0	0.00	7.90	2	1,780	0.11%
2019/03/06	2	8.08	0	0.00	8.08	2	1,774	0.11%
2019/02/27	14	8.00	0	0.00	8.00	14	1,776	0.79%
2019/02/25	2	7.78	0	0.00	7.80	2	1,801	0.11%
2019/02/15	0	0.00	10	7.66	7.66	-10	1,923	-0.52%
2019/02/13	0	0.00	20	7.64	7.67	-20	1,926	-1.04%
2019/02/11	2	7.68	0	0.00	7.68	2	1,923	0.10%
2019/01/28	0	0.00	20	7.83	7.79	-20	1,928	-1.04%
2019/01/25	0	0.00	2	7.75	7.82	-2	1,929	-0.10%
2019/01/21	3	7.74	0	0.00	7.71	3	1,910	0.16%
2019/01/04	2	8.00	0	0.00	8.00	2	1,962	0.10%
2018/12/26	0	0.00	3	8.02	7.99	-3	1,965	-0.15%
2018/12/25	10	8.26	0	0.00	8.05	10	1,959	0.51%
2018/12/22	0	0.00	20	8.35	8.33	-20	1,936	-1.03%
2018/12/21	4	8.75	15	8.70	8.63	-11	1,922	-0.57%
2018/12/19	10	9.20	0	0.00	9.14	10	1,875	0.53%
2018/12/18	10	9.20	0	0.00	9.17	10	1,861	0.54%
2018/12/17	23	9.66	20	9.41	9.23	3	1,828	0.16%
2018/12/14	50	9.11	2	9.05	9.00	48	1,689	2.84%
2018/12/13	35	9.47	4	9.38	9.35	31	1,640	1.89%
2018/12/12	35	9.24	10	9.20	9.20	25	1,445	1.73%
2018/12/11	1	9.12	1	9.23	9.13	0	1,367	0.00%
2018/12/10	3	9.22	1	9.13	9.12	2	1,272	0.16%
2018/12/05	10	8.70	10	8.78	8.72	0	1,032	0.00%
2018/12/04	0	0.00	8	8.70	8.70	-8	930	-0.86%
2018/12/03	2	7.87	5	7.85	8.14	-3	813	-0.37%
2018/11/28	3	7.73	0	0.00	7.64	3	759	0.39%
2018/11/21	5	7.39	5	7.62	8.00	0	680	0.00%
2018/11/15	0	0.00	4	7.37	7.22	-4	611	-0.65%
2018/11/14	4	7.26	0	0.00	7.35	4	596	0.67%
2018/10/23	0	0.00	1	7.35	7.36	-1	991	-0.10%
2018/10/19	1	7.69	5	7.67	7.58	-4	1,104	-0.36%
2018/10/18	5	7.72	2	7.62	7.70	3	1,120	0.27%
2018/10/16	2	7.50	0	0.00	7.40	2	1,173	0.17%
2018/08/14	28	7.38	0	0.00	7.43	28	2,530	1.11%
2018/08/02	0	0.00	33	7.86	7.83	-33	2,517	-1.31%
2018/07/26	10	7.90	0	0.00	7.71	10	2,976	0.34%
2018/07/20	20	7.61	0	0.00	7.52	20	3,204	0.62%
2018/07/19	24	7.85	1	7.86	7.78	23	3,185	0.72%
2018/07/10	0	0.00	5	7.03	7.17	-5	2,996	-0.17%
2018/06/27	0	0.00	1	7.16	7.15	-1	2,927	-0.03%
2018/06/19	0	0.00	1	7.98	7.85	-1	2,838	-0.04%
2018/06/15	8	8.11	0	0.00	8.06	8	2,811	0.28%
2018/06/13	12	8.39	0	0.00	8.15	12	2,717	0.44%
2018/06/12	12	8.74	2	9.04	8.73	10	2,662	0.38%
2018/06/11	31	8.80	1	8.97	9.03	30	2,546	1.18%
2018/06/07	2	7.79	20	7.89	7.77	-18	1,956	-0.92%
2018/06/06	20	8.00	0	0.00	8.00	20	1,871	1.07%
2018/06/05	0	0.00	3	7.75	7.44	-3	1,700	-0.18%
2018/05/22	20	7.50	0	0.00	7.51	20	1,547	1.29%
2018/05/18	7	7.32	7	7.45	7.29	0	1,432	0.00%
2018/05/15	0	0.00	2	7.21	7.11	-2	1,440	-0.14%
2018/05/14	0	0.00	35	7.63	7.33	-35	1,447	-2.42%
2018/05/09	0	0.00	40	7.78	7.70	-40	1,343	-2.98%
2018/05/08	0	0.00	31	7.60	7.42	-31	1,219	-2.54%
2018/05/07	36	7.88	0	0.00	7.70	36	1,183	3.04%
2018/05/03	2	7.92	0	0.00	7.92	2	986	0.20%
2018/05/02	1	8.00	1	7.25	7.20	0	805	0.00%
2018/04/30	0	0.00	30.2	7.60	7.63	-30.2	658	-4.58%
2018/03/16	0.2	5.98	0	0.00	5.98	0.2	386	0.05%
2018/03/07	4	6.31	0	0.00	6.30	4	358	1.12%
2018/02/08	0	0.00	2	5.91	6.22	-2	347	-0.58%
2018/02/07	30	5.95	2	5.81	5.81	28	345	8.11%
2018/01/12	0	0.00	8	7.18	7.18	-8	297	-2.69%