正德 (2641)-富邦-羅東券商分點個股進出

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
19.90
漲跌
▲0.30
漲幅
+1.53%
成交量
8,019張
產業
上櫃航運類股
292人加入追蹤

立即追蹤
本地時間:14:30

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

正德 (2641)籌碼相關－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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
2024/04/19	2	19.90	0	0.00	19.90	2	3,289	0.06%
2024/04/18	0	0.00	5	19.70	19.60	-5	3,218	-0.16%
2024/04/17	5	19.65	0	0.00	19.65	5	3,250	0.15%
2024/04/16	0	0.00	3	19.52	19.45	-3	3,365	-0.09%
2024/04/15	2	20.30	0	0.00	20.15	2	3,481	0.06%
2024/04/12	2	19.90	1	20.05	20.10	1	3,549	0.03%
2024/04/11	20	19.85	0	0.00	19.80	20	3,776	0.53%
2024/04/10	0	0.00	4	19.59	19.65	-4	4,351	-0.09%
2024/04/09	2	19.58	0	0.00	19.50	2	4,584	0.04%
2024/04/08	1	19.00	0	0.00	19.20	1	4,740	0.02%
2024/04/02	1	19.20	0	0.00	19.20	1	4,798	0.02%
2024/04/01	1	19.60	6	19.56	19.60	-5	4,863	-0.10%
2024/03/29	3	19.77	0	19.85	19.65	3	4,960	0.06%
2024/03/28	5	20.00	0	19.97	19.80	5	5,149	0.10%
2024/03/27	0	0.00	5	20.01	20.10	-5	5,338	-0.09%
2024/03/26	4	19.92	0	0.00	19.85	4	5,781	0.07%
2024/03/21	0	20.67	3	20.70	20.70	-3	6,049	-0.05%
2024/03/20	3	21.05	16	21.02	20.75	-13	6,123	-0.21%
2024/03/19	0	0.00	19	20.93	21.05	-19	6,302	-0.30%
2024/03/18	3	19.60	0	0.00	20.15	3	6,298	0.05%
2024/03/15	15	19.77	14	19.65	19.70	1	6,486	0.02%
2024/03/14	9	20.31	1	20.30	20.30	8	6,616	0.12%
2024/03/13	0	0.00	1	20.35	20.30	-1	6,903	-0.01%
2024/03/12	1.1	20.62	0	0.00	20.80	1.1	7,241	0.02%
2024/03/11	0	20.65	0	0.00	20.75	0	7,763	0.00%
2024/03/08	6	20.29	5	20.18	20.10	1	9,505	0.01%
2024/03/07	1	20.50	5	20.60	20.35	-4	9,975	-0.04%
2024/03/06	5	21.06	2	21.03	20.90	3	10,502	0.03%
2024/03/05	10	21.28	4	21.31	21.20	6	10,546	0.06%
2024/03/04	1	20.80	5	20.93	21.15	-4	10,542	-0.04%
2024/03/01	1	20.70	0	0.00	20.80	1	10,817	0.01%
2024/02/29	1	21.10	8	20.91	20.85	-7	10,876	-0.06%
2024/02/27	1	20.30	11	20.31	20.30	-10	10,804	-0.09%
2024/02/26	2	20.70	1	20.70	20.70	1	10,769	0.01%
2024/02/23	4	20.48	0	0.00	20.40	4	10,741	0.04%
2024/02/22	0	0.00	1	20.60	20.60	-1	10,716	-0.01%
2024/02/21	7	20.73	3	20.72	20.65	4	10,666	0.04%
2024/02/20	26	20.23	1	19.95	20.20	25	10,585	0.24%
2024/02/19	1	19.70	1	19.75	19.75	0	10,538	0.00%
2024/02/16	0	0.00	5	19.30	19.45	-5	10,523	-0.05%
2024/02/15	5	19.30	0	0.00	19.30	5	10,507	0.05%
2024/02/05	1	19.05	2	18.95	18.90	-1	10,490	-0.01%
2024/02/01	3	19.43	1	19.55	19.55	2	10,470	0.02%
2024/01/31	1	19.55	1	19.35	19.25	0	10,442	0.00%
2024/01/30	2	19.68	0	0.00	19.60	2	10,407	0.02%
2024/01/29	2	19.90	1	20.00	20.05	1	10,376	0.01%
2024/01/26	6	19.97	2	19.90	19.90	4	10,367	0.04%
2024/01/25	8	20.15	0	0.00	20.05	8	10,347	0.08%
2024/01/24	1	20.45	1	20.45	20.35	0	10,324	0.00%
2024/01/23	1	20.60	1	20.45	20.45	0	10,295	0.00%
2024/01/19	7	20.42	0	0.00	20.55	7	10,243	0.07%
2024/01/18	4	20.01	1	20.30	20.30	3	10,210	0.03%
2024/01/17	2	20.30	2	19.95	20.05	0	10,185	0.00%
2024/01/16	5	20.35	3	20.30	20.30	2	10,140	0.02%
2024/01/15	1	21.00	3	20.80	20.70	-2	10,114	-0.02%
2024/01/12	7	20.60	1	20.50	20.50	6	10,090	0.06%
2024/01/11	1	20.20	1	20.25	20.35	0	10,132	0.00%
2024/01/10	4	20.48	47	20.24	20.20	-43	10,106	-0.43%
2024/01/09	16	20.90	15	20.88	20.90	1	9,992	0.01%
2024/01/08	11	21.90	6	21.92	21.90	5	9,864	0.05%
2024/01/05	65	22.01	45	22.23	22.35	20	9,784	0.20%
2024/01/04	59	22.29	16	22.21	22.10	43	9,533	0.45%
2024/01/03	110	21.89	5	21.90	21.85	105	8,980	1.17%	大買/鉅額交易
2024/01/02	3	21.57	2	21.83	21.35	1	8,884	0.01%
2023/12/29	4	21.10	0.5	20.85	21.10	3.5	8,712	0.04%
2023/12/28	3	21.37	1	21.00	20.90	2	8,674	0.02%
2023/12/27	2	21.55	2	21.30	21.35	0	8,633	0.00%
2023/12/26	5	21.17	0	0.00	21.40	5	8,569	0.06%
2023/12/25	3	20.95	19	20.78	20.75	-16	8,512	-0.19%
2023/12/22	8	21.86	28	21.69	21.70	-20	8,419	-0.24%
2023/12/21	45	22.07	52	22.01	22.05	-7	8,244	-0.08%
2023/12/20	3	21.00	0	0.00	21.10	3	7,851	0.04%
2023/12/18	4	20.95	2	21.15	21.15	2	8,042	0.02%
2023/12/15	1	21.00	1	20.95	20.70	0	8,243	0.00%
2023/12/14	3	20.97	5	21.26	20.75	-2	8,290	-0.02%
2023/12/13	4	21.68	11	21.94	21.60	-7	8,142	-0.09%
2023/12/12	21	21.67	8	21.93	21.50	13	8,381	0.16%
2023/12/11	5	21.76	1	21.95	21.90	4	8,306	0.05%
2023/12/08	56	21.71	1	21.85	21.75	55	8,115	0.68%
2023/12/07	13	22.28	20	22.19	22.15	-7	7,802	-0.09%
2023/12/06	20	22.81	38	22.58	22.90	-18	7,432	-0.24%
2023/12/05	72	23.66	79	23.54	23.00	-7	6,875	-0.10%
2023/12/04	76	21.91	20.1	22.05	22.10	55.9	5,151	1.09%
2023/12/01	18	19.87	43	19.94	20.10	-25	4,608	-0.54%
2023/11/30	1	18.45	6	18.58	18.30	-5	4,029	-0.12%
2023/11/29	0	0.00	2	18.20	18.15	-2	3,949	-0.05%
2023/11/28	14	18.97	38	18.75	18.45	-24	3,888	-0.62%
2023/11/27	17	18.11	11	18.05	17.75	6	3,564	0.17%
2023/11/24	0	0.00	3	17.57	17.40	-3	3,480	-0.09%
2023/11/23	6	17.38	0	0.00	17.30	6	3,459	0.17%
2023/11/22	1.2	17.36	20	17.50	17.45	-18.8	3,462	-0.54%
2023/11/21	0	17.30	1	17.40	17.30	-1	3,459	-0.03%
2023/11/20	2	17.35	3	17.40	17.40	-1	3,473	-0.03%
2023/11/17	2	17.40	7	17.51	17.55	-5	3,483	-0.14%
2023/11/16	10	17.20	0	0.00	17.30	10	3,469	0.29%
2023/11/15	1	16.75	3	16.83	16.90	-2	3,480	-0.06%
2023/11/14	1	16.65	5	16.78	16.65	-4	3,616	-0.11%
2023/11/13	1	16.65	0	0.00	16.60	1	3,613	0.03%
2023/11/10	0	0.00	6	16.58	16.60	-6	3,597	-0.17%
2023/11/09	0	0.00	1	16.55	16.45	-1	3,573	-0.03%
2023/11/08	0	16.20	0	0.00	16.05	0	3,552	0.00%
2023/11/07	1	16.10	1	16.10	16.05	0	3,554	0.00%
2023/11/06	2	16.15	17	16.15	16.25	-15	3,561	-0.42%
2023/11/03	0	16.25	6	16.23	16.30	-6	3,552	-0.17%
2023/11/02	0	16.10	1	16.00	16.00	-1	3,537	-0.03%
2023/11/01	6	15.81	11.7	15.81	15.80	-5.7	3,537	-0.16%
2023/10/31	3	15.92	2	15.90	15.90	1	3,523	0.03%
2023/10/30	0.2	16.25	0	0.00	16.20	0.2	3,516	0.01%
2023/10/27	1	16.45	1	16.40	16.35	0	3,501	0.00%
2023/10/25	6	16.60	3	16.53	16.65	3	3,518	0.09%
2023/10/23	2	16.43	0	0.00	16.30	2	3,507	0.06%
2023/10/20	1	16.50	2	16.55	16.70	-1	3,500	-0.03%
2023/10/19	21	17.14	1	17.05	17.15	20	3,475	0.58%
2023/10/18	3	16.53	1	16.40	16.45	2	3,383	0.06%
2023/10/17	6	16.47	6	16.55	16.30	0	3,358	0.00%
2023/10/16	4	16.79	1	16.70	16.70	3	3,337	0.09%
2023/10/13	1	17.60	11	17.43	17.10	-10	3,311	-0.30%
2023/10/11	10	17.68	0	0.00	17.35	10	3,285	0.30%
2023/10/06	8	17.78	11	17.67	17.75	-3	3,249	-0.09%
2023/10/05	5	17.05	0	0.00	17.05	5	3,127	0.16%
2023/10/04	1	17.00	2	17.05	17.00	-1	3,117	-0.03%
2023/10/03	0	0.00	3	17.27	17.05	-3	3,113	-0.10%
2023/10/02	2	17.33	1	17.20	17.20	1	3,099	0.03%
2023/09/28	2	17.65	1	17.65	17.60	1	3,061	0.03%
2023/09/27	0	0.00	7	17.84	17.70	-7	3,021	-0.23%
2023/09/26	11	17.32	0.2	17.20	17.25	10.8	2,978	0.36%
2023/09/25	39	17.53	0	0.00	17.50	39	2,995	1.30%
2023/09/22	30	17.60	5	17.61	17.80	25	2,953	0.85%
2023/09/21	19	18.19	5	18.27	18.20	14	2,788	0.50%
2023/09/20	29	18.28	26.3	18.10	18.25	2.7	2,606	0.10%
2023/09/19	14	17.51	0	0.00	17.40	14	2,207	0.63%
2023/09/18	5	17.14	5	17.15	17.15	0	2,067	0.00%
2023/09/15	35	17.13	33.9	17.12	17.25	1.1	1,984	0.06%
2023/09/14	16	16.41	3	16.23	16.25	13	1,588	0.82%
2023/09/13	1	15.30	5	15.27	15.45	-4	1,465	-0.27%
2023/09/11	0	15.35	0	0.00	15.25	0	1,486	0.00%
2023/09/08	11	15.59	1	15.35	15.40	10	1,492	0.67%
2023/09/07	15	15.43	0	0.00	15.35	15	1,479	1.01%
2023/09/06	1	15.60	0	0.00	15.55	1	1,420	0.07%
2023/09/04	1	15.75	0	0.00	15.85	1	1,444	0.07%
2023/08/31	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/08/30	1	15.30	3	15.47	15.40	-2	1,423	-0.14%
2023/08/28	0	0.00	14	15.15	15.10	-14	1,410	-0.99%
2023/08/24	2	15.40	10	15.44	15.35	-8	1,392	-0.57%
2023/08/23	6	15.86	4	15.95	15.70	2	1,366	0.15%
2023/08/22	5	16.04	1	16.20	15.90	4	1,351	0.30%
2023/08/21	19	16.33	0	0.00	16.30	19	1,332	1.43%
2023/08/18	42	16.94	13.2	16.82	16.85	28.8	1,276	2.26%
2023/08/17	10	15.58	1	15.55	15.75	9	1,127	0.80%
2023/08/16	2	15.15	0	0.00	15.35	2	1,128	0.18%
2023/08/15	1	15.25	1	15.40	15.40	0	1,132	0.00%
2023/08/14	0	0.00	3	15.20	15.25	-3	1,137	-0.26%
2023/08/11	2	15.83	1	15.85	15.80	1	1,138	0.09%
2023/08/10	1	16.05	20	16.00	16.00	-19	1,133	-1.68%
2023/08/09	0	0.00	12	16.26	16.25	-12	1,125	-1.07%
2023/08/07	1	16.30	0	0.00	16.50	1	1,147	0.09%
2023/08/04	12	16.55	0	0.00	16.50	12	1,151	1.04%
2023/08/01	0	0.00	0.2	16.70	16.65	-0.2	1,163	-0.02%
2023/07/31	1	16.70	0	0.00	16.45	1	1,168	0.09%
2023/07/28	16	16.94	0	0.00	16.75	16	1,160	1.38%
2023/07/27	0	0.00	1	16.50	16.60	-1	1,138	-0.09%
2023/07/24	2	15.95	0	0.00	15.85	2	1,160	0.17%
2023/07/21	0	0.00	2	16.45	16.35	-2	1,164	-0.17%
2023/07/19	1	16.30	0	0.00	16.30	1	1,187	0.08%
2023/07/18	0	0.00	1	16.35	16.35	-1	1,213	-0.08%
2023/07/17	0	0.00	1	16.55	16.50	-1	1,232	-0.08%
2023/07/14	1	16.35	1	16.55	16.35	0	1,244	0.00%
2023/07/13	3.4	16.32	0	0.00	16.20	3.4	1,259	0.27%
2023/07/12	11.5	16.75	10	16.90	16.80	1.5	1,253	0.12%
2023/07/11	1	17.20	0	0.00	17.20	1	1,252	0.08%
2023/07/07	0	0.00	3	17.55	17.65	-3	1,272	-0.24%
2023/07/05	0	0.00	1	18.00	17.90	-1	1,318	-0.08%
2023/07/04	11	18.30	0	0.00	18.20	11	1,366	0.80%
2023/07/03	3	18.15	1	17.90	18.10	2	1,364	0.15%
2023/06/30	1	17.65	16	17.68	17.65	-15	1,322	-1.13%
2023/06/29	1	17.40	1	17.40	17.40	0	1,328	0.00%
2023/06/26	10	17.85	0	0.00	17.70	10	1,416	0.71%
2023/06/21	1	17.65	0	0.00	17.65	1	1,444	0.07%
2023/06/20	1	17.75	0	0.00	17.70	1	1,535	0.07%
2023/06/16	1	18.00	1	18.10	18.00	0	1,602	0.00%
2023/06/15	20	17.95	0	0.00	17.95	20	1,623	1.23%
2023/06/14	1	17.90	1	17.95	17.95	0	1,693	0.00%
2023/06/13	5	17.73	10	17.70	17.70	-5	1,788	-0.28%
2023/06/12	1	18.00	101	17.80	17.80	-100	1,911	-5.23%	大賣/
2023/06/09	0	0.00	1	18.10	18.10	-1	2,007	-0.05%
2023/06/08	1	18.20	0	0.00	18.10	1	2,137	0.05%
2023/06/07	11	17.99	1.1	17.91	17.85	9.9	2,490	0.40%
2023/06/06	5	17.90	0.1	17.80	17.80	4.9	2,729	0.18%
2023/05/25	7	17.96	0	0.00	17.95	7	4,944	0.14%
2023/05/24	1	18.50	5	18.35	18.30	-4	4,978	-0.08%
2023/05/23	1	18.40	0	0.00	18.40	1	5,015	0.02%
2023/05/19	2	18.15	0	0.00	18.15	2	5,007	0.04%
2023/05/18	0	0.00	1	18.15	18.10	-1	5,011	-0.02%
2023/05/15	3	18.10	0	0.00	18.10	3	5,055	0.06%
2023/05/11	0	0.00	5	18.45	18.20	-5	5,064	-0.10%
2023/05/10	6	18.66	2	18.70	18.70	4	5,063	0.08%
2023/05/09	0	0.00	6	18.40	18.20	-6	5,053	-0.12%
2023/05/08	2	18.70	0	0.00	18.55	2	5,055	0.04%
2023/05/05	3	18.90	9	18.88	18.85	-6	5,083	-0.12%
2023/05/04	0	0.00	19	18.72	18.70	-19	5,101	-0.37%
2023/05/03	1	18.65	2	18.65	18.70	-1	5,116	-0.02%
2023/05/02	16	18.75	0	0.00	18.95	16	5,119	0.31%
2023/04/28	4	18.74	1	18.85	18.90	3	5,114	0.06%
2023/04/27	2	18.28	4	18.25	18.25	-2	5,098	-0.04%
2023/04/24	0	0.00	4	18.75	18.75	-4	5,089	-0.08%
2023/04/21	5	19.11	7	18.91	18.85	-2	5,099	-0.04%
2023/04/20	1	19.50	17	19.44	19.40	-16	5,081	-0.31%
2023/04/19	19	19.57	11	19.70	19.50	8	5,073	0.16%
2023/04/17	0	0.00	1	20.15	20.15	-1	5,062	-0.02%
2023/04/14	0	0.00	2	20.03	20.00	-2	5,076	-0.04%
2023/04/13	5	19.90	3	19.93	19.85	2	5,060	0.04%
2023/04/12	0	0.00	33	19.99	19.95	-33	5,070	-0.65%
2023/04/11	1	20.10	1	20.05	20.10	0	5,081	0.00%
2023/04/10	0	0.00	10	20.31	20.15	-10	5,098	-0.20%
2023/04/07	17	20.25	1	20.30	20.40	16	5,159	0.31%
2023/04/06	0	0.00	14	20.12	20.10	-14	5,278	-0.27%
2023/03/31	1	19.60	3	19.55	19.50	-2	5,464	-0.04%
2023/03/30	0	0.00	19	19.45	19.50	-19	6,136	-0.31%
2023/03/29	14	20.74	0	0.00	20.80	14	6,237	0.22%
2023/03/28	4	21.15	2	21.00	20.90	2	6,335	0.03%
2023/03/27	3	21.30	2	21.20	21.15	1	6,375	0.02%
2023/03/24	1	20.90	0	0.00	20.95	1	6,459	0.02%
2023/03/23	76	21.06	34	21.03	20.90	42	6,468	0.65%
2023/03/22	5	21.65	0	0.00	21.55	5	6,403	0.08%
2023/03/21	1	21.55	1	21.60	21.55	0	6,383	0.00%
2023/03/20	0	0.00	2	21.65	21.55	-2	6,354	-0.03%
2023/03/17	5	21.59	30	21.68	21.60	-25	6,332	-0.39%
2023/03/16	0	0.00	13	21.50	21.35	-13	6,262	-0.21%
2023/03/15	64	21.97	29	21.73	21.50	35	6,172	0.57%
2023/03/14	100	21.51	15	21.43	21.75	85	6,067	1.40%
2023/03/13	11	21.45	11	21.66	21.70	0	5,981	0.00%
2023/03/10	31	22.32	16	22.35	22.10	15	5,862	0.26%
2023/03/09	15	22.07	22	22.15	22.05	-7	5,560	-0.13%
2023/03/08	2	21.50	2	21.65	21.70	0	5,363	0.00%
2023/03/07	2	21.62	12	21.73	21.75	-10	5,284	-0.19%
2023/03/06	18	21.72	8	21.89	21.65	10	5,180	0.19%
2023/03/03	44	20.92	36	20.96	21.05	8	4,936	0.16%
2023/03/02	26	20.57	40	20.72	20.80	-14	4,655	-0.30%
2023/03/01	16	20.06	54	19.52	20.20	-38	4,290	-0.89%
2023/02/24	28	19.81	238	19.85	19.75	-210	3,972	-5.29%	大賣/鉅額交易
2023/02/23	37	18.83	3	19.07	18.80	34	3,507	0.97%
2023/02/22	21	18.10	0	0.00	18.05	21	3,349	0.63%
2023/02/21	1	17.80	9	17.93	18.05	-8	3,325	-0.24%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/16	0	0.00	1	17.55	17.50	-1	3,481	-0.03%
2023/02/15	1	17.35	0	0.00	17.40	1	3,531	0.03%
2023/02/14	8	17.45	2	17.53	17.45	6	3,580	0.17%
2023/02/13	6	17.40	52	17.30	17.30	-46	3,627	-1.27%
2023/02/09	5	18.15	0	0.00	18.10	5	3,862	0.13%
2023/02/08	10	18.05	1	18.10	18.15	9	3,888	0.23%
2023/02/06	1	18.10	0	0.00	18.10	1	3,914	0.03%
2023/02/03	4	18.55	0	0.00	18.30	4	3,914	0.10%
2023/02/02	0	0.00	1	18.40	18.40	-1	3,892	-0.03%
2023/02/01	3	18.17	2	18.40	18.20	1	3,878	0.03%
2023/01/31	1	18.10	0	0.00	18.20	1	3,871	0.03%
2023/01/17	0	0.00	1	17.85	17.90	-1	3,880	-0.03%
2023/01/16	1	17.65	0	0.00	17.60	1	3,896	0.03%
2023/01/13	2	17.80	0	0.00	17.75	2	3,905	0.05%
2023/01/11	12	18.00	0	0.00	18.05	12	3,913	0.31%
2023/01/09	2	18.00	0	0.00	18.00	2	3,932	0.05%
2023/01/05	3	18.23	6	18.21	18.10	-3	3,991	-0.08%
2023/01/04	8	18.16	30	18.20	18.10	-22	3,991	-0.55%
2023/01/03	15	18.52	40	18.46	18.55	-25	3,981	-0.63%
2022/12/30	3	18.70	1	18.90	18.70	2	4,010	0.05%
2022/12/29	4	18.58	0	0.00	18.55	4	4,018	0.10%
2022/12/28	1	18.90	6	18.73	18.60	-5	4,040	-0.12%
2022/12/27	26	18.83	10	19.00	19.00	16	4,072	0.39%
2022/12/26	133	19.45	81	19.51	19.25	52	4,017	1.29%	大買/
2022/12/23	15	19.86	43	20.02	20.10	-28	3,879	-0.72%
2022/12/22	225	20.11	26.1	20.19	20.00	198.9	3,675	5.41%	大買/鉅額交易
2022/12/21	33	18.54	5	18.68	18.85	28	3,074	0.91%
2022/12/20	4	18.36	3	18.25	18.05	1	2,964	0.03%
2022/12/19	7	18.01	1	18.05	17.95	6	2,892	0.21%
2022/12/16	21	17.93	16	17.90	18.20	5	2,863	0.17%
2022/12/15	1	17.95	2	17.90	17.95	-1	2,802	-0.04%
2022/12/14	11	17.60	53	17.55	17.50	-42	2,853	-1.47%
2022/12/12	1	17.90	0	0.00	17.70	1	2,866	0.03%
2022/12/09	0	0.00	2	18.10	18.15	-2	2,888	-0.07%
2022/12/08	0	0.00	1	17.70	17.70	-1	2,995	-0.03%
2022/12/06	2	18.03	0	0.00	17.85	2	3,034	0.07%
2022/12/05	1	18.40	0	0.00	18.35	1	3,060	0.03%
2022/12/02	4	18.30	40	18.38	18.30	-36	3,059	-1.18%
2022/12/01	0	0.00	1	18.65	18.45	-1	3,063	-0.03%
2022/11/30	1	18.15	0	0.00	18.25	1	3,197	0.03%
2022/11/29	0	0.00	2	18.23	18.30	-2	3,174	-0.06%
2022/11/28	5	17.99	0	0.00	18.10	5	3,176	0.16%
2022/11/25	0	0.00	4	18.28	18.10	-4	3,175	-0.13%
2022/11/24	43	18.28	0	0.00	18.05	43	3,130	1.37%
2022/11/23	0	0.00	2	17.95	18.10	-2	3,101	-0.06%
2022/11/18	2	17.73	0	0.00	17.60	2	3,090	0.06%
2022/11/17	0	0.00	1	18.05	17.95	-1	3,078	-0.03%
2022/11/16	1	17.90	4	18.06	17.90	-3	3,076	-0.10%
2022/11/15	1	17.70	1	17.95	17.85	0	3,021	0.00%
2022/11/14	4	17.71	1	17.70	17.80	3	3,031	0.10%
2022/11/11	0	0.00	34	17.49	17.35	-34	3,064	-1.11%
2022/11/10	36	17.60	53	17.45	17.40	-17	3,050	-0.56%
2022/11/09	23	17.32	13	17.55	17.60	10	3,042	0.33%
2022/11/08	12	17.34	16	17.30	17.50	-4	3,046	-0.13%
2022/11/07	10	16.25	5	16.46	16.50	5	2,935	0.17%
2022/11/04	2	15.00	1	15.15	15.00	1	2,991	0.03%
2022/11/03	0	0.00	5	14.61	14.60	-5	3,023	-0.17%
2022/11/02	2	14.85	5	14.91	14.80	-3	3,047	-0.10%
2022/11/01	0	0.00	1	14.50	14.50	-1	3,050	-0.03%
2022/10/31	4	14.51	0	0.00	14.45	4	3,061	0.13%
2022/10/28	0	0.00	9	14.65	14.55	-9	3,067	-0.29%
2022/10/27	41	14.75	0	0.00	14.95	41	3,075	1.33%
2022/10/26	0	0.00	3	14.75	14.75	-3	3,088	-0.10%
2022/10/24	3	15.12	6	15.15	15.05	-3	3,133	-0.10%
2022/10/21	5	14.70	0	0.00	14.60	5	3,129	0.16%
2022/10/19	0	0.00	1	15.55	15.50	-1	3,139	-0.03%
2022/10/18	0	0.00	3	15.35	15.45	-3	3,149	-0.10%
2022/10/14	5	15.30	1	15.35	15.50	4	3,336	0.12%
2022/10/13	6	15.35	0	0.00	14.55	6	3,363	0.18%
2022/10/12	1	16.10	0	0.00	16.10	1	3,388	0.03%
2022/10/11	1	16.50	27	16.60	16.50	-26	3,391	-0.77%
2022/10/06	5	17.10	1	17.15	17.25	4	3,372	0.12%
2022/10/05	13	17.32	0	0.00	16.90	13	3,360	0.39%
2022/10/04	5	17.10	1	16.45	17.05	4	3,341	0.12%
2022/10/03	6.4	16.00	1	15.85	16.05	5.4	3,326	0.16%
2022/09/30	1	15.10	5	15.41	15.65	-4	3,322	-0.12%
2022/09/29	4	16.11	12	15.70	15.60	-8	3,303	-0.24%
2022/09/28	9	16.22	2	17.13	15.90	7	3,291	0.21%
2022/09/27	2.8	17.43	5	17.65	17.60	-2.2	3,261	-0.07%
2022/09/26	16	17.84	3	18.15	17.55	13	3,292	0.39%
2022/09/23	2	18.40	7	18.60	18.40	-5	3,303	-0.15%
2022/09/22	6	18.74	6	18.47	18.40	0	3,301	0.00%
2022/09/21	8	18.49	4	18.64	18.50	4	3,271	0.12%
2022/09/20	3	18.25	0	0.00	18.05	3	3,239	0.09%
2022/09/19	0	0.00	21	18.31	18.05	-21	3,312	-0.63%
2022/09/15	25	18.98	11	18.83	18.65	14	3,356	0.42%
2022/09/14	12	18.23	3	18.17	18.35	9	3,301	0.27%
2022/09/13	2	18.45	3	18.23	18.20	-1	3,287	-0.03%
2022/09/12	3	18.48	3	18.38	18.30	0	3,354	0.00%
2022/09/08	0	0.00	25	18.13	18.15	-25	3,353	-0.75%
2022/09/07	14	18.26	13	18.16	18.10	1	3,390	0.03%
2022/09/06	26	18.35	6	18.32	18.25	20	3,390	0.59%
2022/09/05	20	18.90	0	0.00	18.65	20	3,227	0.62%
2022/09/02	2	19.05	5	19.20	18.80	-3	3,239	-0.09%
2022/09/01	2	19.35	0	0.00	19.30	2	3,260	0.06%
2022/08/31	0	0.00	7	19.51	19.80	-7	3,341	-0.21%
2022/08/30	0	0.00	3	19.80	19.75	-3	3,418	-0.09%
2022/08/29	6	19.81	1	19.75	19.75	5	3,462	0.14%
2022/08/26	7	20.26	5	20.50	20.45	2	3,665	0.05%
2022/08/25	4	20.33	0	0.00	20.20	4	3,735	0.11%
2022/08/24	7	20.36	14	20.43	20.20	-7	3,797	-0.18%
2022/08/23	2	20.45	15	20.44	20.40	-13	3,882	-0.33%
2022/08/22	0	0.00	3	20.70	20.75	-3	3,942	-0.08%
2022/08/19	3	21.55	2	21.40	21.30	1	4,037	0.02%
2022/08/18	15	21.50	14	21.59	21.60	1	4,197	0.02%
2022/08/17	2	21.40	2	21.30	21.30	0	4,486	0.00%
2022/08/16	7	21.26	2	21.00	21.00	5	5,185	0.10%
2022/08/15	0	0.00	3	21.40	21.40	-3	5,704	-0.05%
2022/08/12	14	20.91	18	20.95	21.00	-4	5,737	-0.07%
2022/08/11	11	21.45	0	0.00	21.10	11	5,705	0.19%
2022/08/10	5	22.17	5	22.27	22.25	0	5,615	0.00%
2022/08/09	4	21.70	0	0.00	21.70	4	5,630	0.07%
2022/08/08	2	21.50	2.1	21.45	21.45	-0.1	5,819	0.00%
2022/08/05	0.1	21.15	0	0.00	21.15	0.1	5,949	0.00%
2022/08/04	15	20.33	10	20.40	20.65	5	6,032	0.08%
2022/08/03	0.1	20.85	0	0.00	20.70	0.1	6,153	0.00%
2022/08/02	0	0.00	2	20.90	20.95	-2	6,499	-0.03%
2022/07/26	0	0.00	2	20.65	20.55	-2	7,094	-0.03%
2022/07/25	0	0.00	3	20.90	20.85	-3	7,224	-0.04%
2022/07/22	2	21.30	16	21.22	21.30	-14	7,252	-0.19%
2022/07/21	44	21.32	30	21.52	21.45	14	7,275	0.19%
2022/07/20	10	21.05	10	20.80	20.55	0	7,172	0.00%
2022/07/19	15.2	20.66	12	20.96	20.75	3.2	7,213	0.04%
2022/07/18	3	20.25	1	20.15	20.30	2	7,394	0.03%
2022/07/15	1	19.85	5	20.00	19.85	-4	7,874	-0.05%
2022/07/13	1	20.00	0	0.00	19.90	1	8,516	0.01%
2022/07/12	5	19.76	4	19.33	19.50	1	8,568	0.01%
2022/07/11	5	20.70	3	20.72	20.75	2	8,775	0.02%
2022/07/08	8	20.25	9	20.20	20.25	-1	8,746	-0.01%
2022/07/07	10	19.20	10	19.35	19.60	0	8,715	0.00%
2022/07/06	2	19.65	0	0.00	19.25	2	8,701	0.02%
2022/07/05	1	19.70	1	19.90	19.80	0	8,673	0.00%
2022/07/04	0	0.00	7	19.10	18.95	-7	8,633	-0.08%
2022/06/30	8	20.62	5	20.40	20.35	3	8,528	0.04%
2022/06/29	9	21.71	9	21.30	21.15	0	8,509	0.00%
2022/06/28	31	22.04	16	22.02	22.05	15	8,488	0.18%
2022/06/27	11	22.33	0	0.00	22.65	11	8,445	0.13%
2022/06/24	10	21.00	30	21.04	21.10	-20	8,368	-0.24%
2022/06/23	35	20.89	15	20.45	20.45	20	8,331	0.24%
2022/06/22	9	22.37	5	21.72	21.15	4	8,286	0.05%
2022/06/21	1	22.20	0	0.00	22.60	1	8,228	0.01%
2022/06/20	11	23.55	3	22.85	21.85	8	8,209	0.10%
2022/06/17	2	24.68	3	24.53	24.50	-1	8,150	-0.01%
2022/06/16	2	25.15	10	24.70	24.70	-8	8,116	-0.10%
2022/06/15	0	0.00	2	25.80	25.80	-2	8,090	-0.02%
2022/06/14	0	0.00	2	26.20	26.20	-2	8,101	-0.02%
2022/06/09	15	27.55	0	0.00	27.25	15	8,272	0.18%
2022/06/08	10	28.50	11	28.26	28.20	-1	8,387	-0.01%
2022/06/06	10	28.55	5	28.05	27.85	5	9,080	0.06%
2022/06/02	6	28.15	12	28.09	28.10	-6	8,915	-0.07%
2022/06/01	0	0.00	1	27.95	27.80	-1	8,917	-0.01%
2022/05/31	23	28.16	29	27.59	27.60	-6	8,966	-0.07%
2022/05/30	20	28.13	20	27.93	27.85	0	8,944	0.00%
2022/05/27	12	27.72	13	27.90	27.95	-1	8,946	-0.01%
2022/05/26	10	28.00	26	27.94	27.55	-16	8,873	-0.18%
2022/05/25	39	28.34	28	28.26	28.10	11	8,844	0.12%
2022/05/24	78	29.48	64	28.16	27.95	14	8,682	0.16%
2022/05/23	39	28.08	65	28.91	29.20	-26	8,198	-0.32%
2022/05/20	1	27.15	1	26.70	26.55	0	7,780	0.00%
2022/05/19	4	26.20	14	26.42	26.50	-10	8,350	-0.12%
2022/05/18	0	0.00	16	27.11	27.10	-16	8,610	-0.19%
2022/05/17	10	27.05	3	27.43	27.00	7	8,591	0.08%
2022/05/16	20	27.52	2	27.48	27.85	18	8,537	0.21%
2022/05/13	10	27.90	10	27.95	27.90	0	8,370	0.00%
2022/05/12	1	28.10	3.2	26.93	26.40	-2.2	8,236	-0.03%
2022/05/11	17	27.90	12	27.59	27.60	5	8,146	0.06%
2022/05/10	35.5	28.44	45	28.31	28.30	-9.5	8,051	-0.12%
2022/05/09	18	28.28	59	27.94	27.50	-41	7,716	-0.53%
2022/05/06	0	0.00	2	27.05	27.25	-2	7,472	-0.03%
2022/05/05	0	0.00	1	26.90	26.85	-1	7,419	-0.01%
2022/05/04	5	27.02	9	27.12	26.65	-4	7,360	-0.05%
2022/05/03	7	26.57	1	26.10	26.25	6	7,223	0.08%
2022/04/29	23	26.88	23	26.76	26.60	0	7,176	0.00%
2022/04/28	1	25.45	1	26.00	25.40	0	7,045	0.00%
2022/04/27	4	25.83	11	25.62	25.70	-7	7,001	-0.10%
2022/04/26	21	26.12	20	25.25	25.25	1	6,929	0.01%
2022/04/25	11	27.01	25	26.30	26.15	-14	6,858	-0.20%
2022/04/22	24	27.69	14	27.38	27.90	10	6,767	0.15%
2022/04/21	61	27.99	17	27.75	27.50	44	6,514	0.68%
2022/04/20	37	27.60	43	27.87	27.25	-6	6,020	-0.10%
2022/04/19	9	26.64	9	26.57	26.00	0	5,455	0.00%
2022/04/18	8	26.44	5	26.26	26.00	3	5,365	0.06%
2022/04/15	31	27.00	72	26.74	26.65	-41	5,301	-0.77%
2022/04/14	0	0.00	2	25.48	25.35	-2	5,080	-0.04%
2022/04/13	0	0.00	1	25.20	25.20	-1	5,070	-0.02%
2022/04/12	2	24.65	0	0.00	24.65	2	5,074	0.04%
2022/04/11	12	25.38	0	0.00	25.00	12	5,079	0.24%
2022/04/08	0	0.00	1	25.35	25.20	-1	5,085	-0.02%
2022/04/07	0	0.00	10	25.05	24.70	-10	5,089	-0.20%
2022/04/01	1	25.25	1	25.10	25.45	0	5,125	0.00%
2022/03/31	1	25.00	0	0.00	25.00	1	5,132	0.02%
2022/03/30	10	25.70	28	25.32	25.30	-18	5,144	-0.35%
2022/03/29	2	25.53	0	0.00	25.30	2	5,158	0.04%
2022/03/28	0	0.00	1	25.50	25.45	-1	5,186	-0.02%
2022/03/25	0	0.00	6	25.17	25.10	-6	5,252	-0.11%
2022/03/24	2	25.78	1	25.65	25.60	1	5,269	0.02%
2022/03/23	2	25.70	0	0.00	25.75	2	5,429	0.04%
2022/03/22	1	25.70	10	25.70	25.70	-9	5,475	-0.16%
2022/03/21	4	26.25	0	0.00	26.00	4	5,524	0.07%
2022/03/18	2	25.70	4	25.89	25.85	-2	5,585	-0.04%
2022/03/17	1	26.00	7	25.98	26.25	-6	5,616	-0.11%
2022/03/16	15	26.59	14	26.63	25.75	1	5,666	0.02%
2022/03/15	8	26.64	35	26.45	26.40	-27	5,739	-0.47%
2022/03/14	33	27.87	14	27.57	27.40	19	6,009	0.32%
2022/03/11	26	27.83	22	27.53	27.75	4	6,107	0.07%
2022/03/10	103	27.56	65	28.51	27.45	38	6,342	0.60%	大買/
2022/03/09	10	25.70	12	26.65	26.85	-2	6,248	-0.03%
2022/03/08	1	26.00	3	26.15	24.45	-2	6,561	-0.03%
2022/03/07	15	26.72	3	26.77	26.15	12	6,698	0.18%
2022/03/04	4	27.14	10	26.99	26.80	-6	6,676	-0.09%
2022/03/03	0	0.00	6	27.04	26.90	-6	6,587	-0.09%
2022/03/01	5	26.95	9	26.68	26.75	-4	6,521	-0.06%
2022/02/25	20	26.73	17	26.53	26.45	3	6,516	0.05%
2022/02/24	23	27.16	30	26.52	25.95	-7	6,378	-0.11%
2022/02/23	30	27.03	28	26.73	26.80	2	6,187	0.03%
2022/02/22	20	26.45	17	25.69	25.55	3	5,976	0.05%
2022/02/21	80	28.02	63	27.89	27.10	17	5,867	0.29%
2022/02/18	26	26.08	42	26.89	27.40	-16	5,266	-0.30%
2022/02/17	3	25.17	6	25.03	24.95	-3	5,037	-0.06%
2022/02/16	0	0.00	3	25.07	24.95	-3	5,052	-0.06%
2022/02/15	4	25.03	0	0.00	24.60	4	5,092	0.08%
2022/02/14	1	25.00	0	0.00	24.15	1	5,127	0.02%
2022/02/11	0	0.00	5	25.00	24.65	-5	5,155	-0.10%
2022/02/09	5	24.60	26	24.85	24.75	-21	5,303	-0.40%
2022/02/08	14	24.58	2	25.30	24.60	12	5,335	0.22%
2022/02/07	17	24.02	2	23.55	24.25	15	5,404	0.28%
2022/01/26	11	22.51	0	0.00	22.05	11	5,650	0.19%
2022/01/25	0	0.00	1	22.20	22.00	-1	5,778	-0.02%
2022/01/24	0	0.00	5	22.60	22.70	-5	5,852	-0.09%
2022/01/21	2	23.30	0	0.00	23.20	2	5,981	0.03%
2022/01/20	0	0.00	1	23.80	23.90	-1	6,069	-0.02%
2022/01/19	2	23.90	0	0.00	23.90	2	6,149	0.03%
2022/01/14	3	24.00	0	0.00	24.10	3	6,426	0.05%
2022/01/13	1	24.55	0	0.00	24.45	1	6,469	0.02%
2022/01/11	0	0.00	4	25.20	25.00	-4	6,619	-0.06%
2022/01/10	4	25.65	0	0.00	25.20	4	6,752	0.06%
2022/01/06	1	26.10	0	0.00	25.95	1	6,900	0.01%
2022/01/05	0	0.00	2	25.95	26.00	-2	6,984	-0.03%
2022/01/04	0	0.00	8	25.89	26.25	-8	7,077	-0.11%
2022/01/03	0	0.00	3	25.95	26.00	-3	7,288	-0.04%
2021/12/29	0	0.00	7	26.70	26.60	-7	7,571	-0.09%
2021/12/28	5	26.89	2	26.60	26.55	3	7,705	0.04%
2021/12/27	0	0.00	1	26.85	26.55	-1	7,914	-0.01%
2021/12/24	0	0.00	2	26.85	26.85	-2	8,147	-0.02%
2021/12/22	4	27.60	0	0.00	27.20	4	8,728	0.05%
2021/12/21	2	27.85	3	27.77	27.70	-1	8,795	-0.01%
2021/12/20	4	27.45	5	27.44	27.20	-1	8,831	-0.01%
2021/12/17	0	0.00	1	28.35	27.30	-1	9,031	-0.01%
2021/12/16	1	27.10	0	0.00	27.00	1	9,003	0.01%
2021/12/15	1	26.75	10	27.00	27.45	-9	9,032	-0.10%
2021/12/14	0	0.00	4	26.55	26.40	-4	9,131	-0.04%
2021/12/13	1	27.95	2	27.88	27.55	-1	9,190	-0.01%
2021/12/10	6	28.03	0	0.00	27.70	6	9,365	0.06%
2021/12/09	18	28.69	22	28.54	28.55	-4	9,744	-0.04%
2021/12/08	10	29.09	7	29.27	28.70	3	10,493	0.03%
2021/12/07	17	28.36	7	28.51	28.60	10	10,467	0.10%
2021/12/06	29	28.65	35.2	28.85	28.05	-6.2	10,500	-0.06%
2021/12/03	91.2	27.79	47	27.17	27.85	44.2	10,798	0.41%
2021/12/02	3	27.13	24	26.81	27.70	-21	11,084	-0.19%
2021/12/01	6	26.02	6	25.79	25.20	0	10,766	0.00%
2021/11/30	5	25.15	7	25.14	25.15	-2	10,804	-0.02%
2021/11/29	0	0.00	3	24.00	23.95	-3	11,090	-0.03%
2021/11/24	1	24.80	21	25.06	25.10	-20	12,170	-0.16%
2021/11/23	5	24.79	7	24.89	24.60	-2	12,260	-0.02%
2021/11/22	2	24.70	1	24.75	24.55	1	12,503	0.01%
2021/11/19	5	24.18	1	24.20	24.10	4	12,922	0.03%
2021/11/18	10	24.75	0	0.00	24.65	10	14,116	0.07%
2021/11/16	0	0.00	11	25.35	25.20	-11	14,757	-0.07%
2021/11/15	0	0.00	15.2	24.45	24.55	-15.2	15,150	-0.10%
2021/11/12	1	24.20	2	24.50	24.55	-1	15,423	-0.01%
2021/11/11	2.3	24.78	6	25.12	24.15	-3.7	15,475	-0.02%
2021/11/10	3	25.18	4	25.30	25.00	-1	15,496	-0.01%
2021/11/09	25	25.16	4	25.25	25.25	21	15,539	0.14%
2021/11/08	4	25.00	4	25.38	25.60	0	15,507	0.00%
2021/11/05	11	24.79	10	24.68	24.70	1	15,570	0.01%
2021/11/04	5	25.68	6	25.17	24.95	-1	15,748	-0.01%
2021/11/03	54	25.48	67	25.63	25.00	-13	16,000	-0.08%
2021/11/02	20	24.47	3	24.12	24.10	17	16,119	0.11%
2021/11/01	6	23.96	3	23.85	23.85	3	16,160	0.02%
2021/10/29	4	23.25	46	23.98	24.00	-42	16,394	-0.26%
2021/10/28	4	23.50	9	23.30	23.15	-5	16,348	-0.03%
2021/10/27	17	23.89	21	23.91	23.10	-4	16,437	-0.02%
2021/10/26	11	24.19	5	24.24	24.15	6	16,674	0.04%
2021/10/25	6	24.81	9	24.50	24.55	-3	17,640	-0.02%
2021/10/22	9	24.48	5	23.99	23.90	4	18,384	0.02%
2021/10/21	2	25.65	2	25.28	25.10	0	18,581	0.00%
2021/10/20	3	25.18	9	25.73	25.05	-6	18,885	-0.03%
2021/10/19	13	25.47	3	25.73	25.30	10	19,323	0.05%
2021/10/18	14	25.52	7.7	25.50	25.60	6.3	19,533	0.03%
2021/10/15	13	26.88	3	26.85	26.60	10	19,614	0.05%
2021/10/14	9	26.97	12	27.07	26.95	-3	19,720	-0.02%
2021/10/13	18	27.48	20	26.99	26.90	-2	19,826	-0.01%
2021/10/12	32	27.42	7	27.04	27.15	25	20,621	0.12%
2021/10/08	17	29.00	9	29.03	29.05	8	21,043	0.04%
2021/10/07	28	28.56	29	28.91	28.75	-1	21,240	0.00%
2021/10/06	2	28.00	7	27.24	26.85	-5	21,310	-0.02%
2021/10/05	15	27.31	16	27.76	28.05	-1	21,796	0.00%
2021/10/04	13	28.49	14	28.96	27.40	-1	22,851	0.00%
2021/10/01	32	30.47	6	29.81	29.45	26	23,762	0.11%
2021/09/30	1	33.25	30	32.66	32.30	-29	23,665	-0.12%
2021/09/29	35	31.49	24	31.13	30.70	11	23,390	0.05%
2021/09/28	22	31.23	14	30.94	30.90	8	23,142	0.03%
2021/09/27	15	32.26	14	32.17	32.15	1	23,091	0.00%
2021/09/24	25	32.38	25	31.99	31.80	0	23,066	0.00%
2021/09/23	28	32.12	33	31.46	31.25	-5	22,904	-0.02%
2021/09/22	7	30.92	6	30.88	30.80	1	22,879	0.00%
2021/09/17	30	32.24	20	32.16	31.90	10	22,903	0.04%
2021/09/16	26	32.04	25	31.69	31.55	1	22,926	0.00%
2021/09/15	26	32.99	6	32.96	32.90	20	23,064	0.09%
2021/09/14	29	33.64	26	33.47	33.25	3	22,983	0.01%
2021/09/13	69	34.60	58	34.88	34.00	11	22,752	0.05%
2021/09/10	17	33.03	22	33.08	32.90	-5	21,908	-0.02%
2021/09/09	16	32.68	17	32.93	33.20	-1	21,731	0.00%
2021/09/08	30	32.30	37	33.00	33.50	-7	23,027	-0.03%
2021/09/07	22	32.25	59.9	33.12	33.00	-37.9	23,003	-0.16%
2021/09/06	11	32.36	30	31.08	30.45	-19	23,214	-0.08%
2021/09/03	20	32.51	35	32.40	32.50	-15	24,103	-0.06%
2021/09/02	53	32.65	29	32.47	32.35	24	24,588	0.10%
2021/09/01	37	32.47	28	32.10	32.15	9	25,642	0.04%
2021/08/31	41.1	33.50	69	33.53	33.70	-27.9	25,473	-0.11%
2021/08/30	27	32.88	13	33.02	32.25	14	24,929	0.06%
2021/08/27	14	31.93	10	31.80	31.60	4	24,753	0.02%
2021/08/26	16	33.49	23.5	33.20	32.90	-7.5	24,819	-0.03%
2021/08/25	53	32.79	34	32.65	33.00	19	24,933	0.08%
2021/08/24	90	34.47	49	33.98	33.05	41	24,684	0.17%
2021/08/23	13	32.09	28	33.01	33.05	-15	23,856	-0.06%
2021/08/20	7	29.41	54	29.37	30.05	-47	23,897	-0.20%
2021/08/19	45	28.88	13	28.48	27.35	32	23,541	0.14%
2021/08/18	17	26.74	19	27.69	27.85	-2	23,196	-0.01%
2021/08/17	10.4	26.31	12	26.42	25.35	-1.6	23,060	-0.01%
2021/08/16	6	27.63	1	27.00	26.50	5	23,221	0.02%
2021/08/13	2	29.30	2	29.30	28.50	0	23,251	0.00%
2021/08/12	10	29.03	9	29.33	29.20	1	23,335	0.00%
2021/08/11	21	28.96	7	29.06	28.90	14	23,456	0.06%
2021/08/10	44	30.67	49	30.13	29.85	-5	23,446	-0.02%
2021/08/09	9	30.96	18	30.56	30.15	-9	23,309	-0.04%
2021/08/06	34	30.55	28	30.62	29.45	6	23,042	0.03%
2021/08/05	19	29.48	34	29.15	28.95	-15	22,776	-0.07%
2021/08/04	31	28.93	17	29.01	28.90	14	22,761	0.06%
2021/08/03	18	30.58	10	30.55	30.05	8	23,116	0.03%
2021/08/02	10	30.25	14	30.88	30.50	-4	23,529	-0.02%
2021/07/30	53.5	31.72	59	31.36	31.00	-5.5	23,436	-0.02%
2021/07/29	88	32.06	60	32.51	32.45	28	23,153	0.12%
2021/07/28	57	30.03	68	30.42	31.35	-11	22,183	-0.05%
2021/07/27	26	29.92	33	29.71	28.50	-7	21,414	-0.03%
2021/07/26	63	30.52	18	30.78	30.25	45	21,253	0.21%
2021/07/23	43	30.26	40	30.76	31.90	3	20,960	0.01%
2021/07/22	3	28.50	16	28.61	29.00	-13	20,555	-0.06%
2021/07/21	33	31.59	15	29.87	29.80	18	20,412	0.09%
2021/07/20	19	32.11	31	32.24	32.05	-12	20,319	-0.06%
2021/07/19	18	35.04	11	34.35	33.80	7	20,362	0.03%
2021/07/16	125	35.86	99	36.17	34.80	26	20,887	0.12%	大買/
2021/07/15	21	34.93	26	34.69	35.25	-5	20,726	-0.02%
2021/07/14	43.2	33.25	64	33.15	32.05	-20.8	21,201	-0.10%
2021/07/13	68.1	36.81	26	36.69	35.60	42.1	21,217	0.20%
2021/07/12	36	40.64	92	41.17	39.55	-56	21,293	-0.26%
2021/07/09	103	41.85	62	41.31	40.00	41	20,811	0.20%	大買/
2021/07/08	44	39.44	101.1	40.69	41.35	-57.1	19,922	-0.29%	大賣/
2021/07/07	3	36.25	16	38.55	37.60	-13	19,305	-0.07%
2021/07/06	1	34.80	2	34.15	35.05	-1	19,262	-0.01%
2021/07/05	30.1	32.84	2	33.20	33.30	28.1	19,297	0.15%
2021/07/02	8	37.24	1	36.10	35.40	7	19,326	0.04%
2021/07/01	19	38.09	13	38.39	37.85	6	19,436	0.03%
2021/06/30	0	0.00	29	35.20	36.40	-29	19,444	-0.15%
2021/06/29	24	36.46	7	35.61	35.00	17	19,439	0.09%
2021/06/28	24	35.06	3	36.30	36.30	21	19,411	0.11%
2021/06/25	17	33.01	1	33.00	33.00	16	19,369	0.08%
2021/06/24	26	34.43	63	36.50	34.55	-37	19,282	-0.19%
2021/06/23	51	37.15	16	37.18	37.15	35	19,153	0.18%
2021/06/22	29	41.16	18	41.20	41.25	11	19,160	0.06%
2021/06/21	4	37.50	3	37.50	37.50	1	19,106	0.01%
2021/06/18	14	32.77	31	33.60	34.10	-17	19,389	-0.09%
2021/06/17	85	30.36	130	30.74	31.00	-45	19,871	-0.23%	大賣/
2021/06/16	73	27.96	61	28.15	28.20	12	19,013	0.06%
2021/06/15	27	24.22	22	24.73	25.65	5	18,641	0.03%
2021/06/11	55	22.79	62	23.08	23.35	-7	17,675	-0.04%
2021/06/09	35	21.88	65	22.20	22.35	-30	16,546	-0.18%
2021/06/08	0	0.00	13	20.26	20.35	-13	15,158	-0.09%
2021/06/07	20	18.59	5.2	18.35	18.50	14.8	15,091	0.10%
2021/06/04	7	19.91	7	19.48	19.05	0	15,005	0.00%
2021/06/03	14	20.37	12	20.29	19.95	2	14,947	0.01%
2021/06/02	38	20.29	20	20.47	20.30	18	14,969	0.12%
2021/06/01	7	18.68	16	18.54	19.70	-9	14,676	-0.06%
2021/05/31	49	19.46	12	19.55	18.45	37	14,507	0.26%
2021/05/28	6	17.37	25	17.26	18.85	-19	14,133	-0.13%
2021/05/27	6	17.52	6	17.18	17.15	0	13,891	0.00%
2021/05/26	12	17.10	7	17.39	17.10	5	13,821	0.04%
2021/05/25	5	16.80	33	16.46	16.95	-28	13,716	-0.20%
2021/05/24	35	17.64	0	0.00	17.15	35	13,648	0.26%
2021/05/21	3	16.52	5	16.89	16.95	-2	13,423	-0.01%
2021/05/20	19	16.90	3	16.63	15.80	16	13,378	0.12%
2021/05/19	10	16.51	7	16.36	16.95	3	13,339	0.02%
2021/05/18	7	15.91	2	15.75	15.95	5	13,434	0.04%
2021/05/17	11	14.69	1	15.20	14.50	10	13,322	0.08%
2021/05/14	28	17.77	35	16.63	16.10	-7	13,232	-0.05%
2021/05/13	12	17.93	9	18.07	17.85	3	13,086	0.02%
2021/05/12	21	19.89	2	20.78	19.80	19	12,976	0.15%
2021/05/11	37	23.70	22	23.23	21.95	15	12,889	0.12%
2021/05/10	13	22.35	59	22.96	23.25	-46	12,250	-0.38%
2021/05/07	5	19.56	14	20.03	21.15	-9	11,763	-0.08%
2021/05/06	5	19.52	2	20.13	19.25	3	11,713	0.03%
2021/05/05	6	19.42	2	20.30	19.50	4	11,686	0.03%
2021/05/04	1	21.80	10	20.30	19.10	-9	11,642	-0.08%
2021/05/03	11	21.94	14	21.98	21.20	-3	11,680	-0.03%
2021/04/29	5	20.50	10	20.50	20.80	-5	11,594	-0.04%
2021/04/28	17	20.52	10	21.45	20.10	7	11,590	0.06%
2021/04/27	11	21.54	4	21.90	21.60	7	11,524	0.06%
2021/04/26	8	21.34	0	0.00	22.00	8	11,446	0.07%
2021/04/23	11	19.90	11	19.90	20.00	0	11,367	0.00%
2021/04/22	45	22.60	42	21.44	21.65	3	11,256	0.03%
2021/04/21	57.1	20.31	18	20.42	20.90	39.1	10,628	0.37%
2021/04/20	39	18.55	47	18.63	19.00	-8	9,946	-0.08%
2021/04/19	9	16.68	9	17.19	17.30	0	9,070	0.00%
2021/04/16	12	15.14	13	14.97	15.75	-1	8,838	-0.01%
2021/04/15	54	14.54	23	14.53	14.50	31	8,600	0.36%
2021/04/14	49	14.77	51	14.24	14.70	-2	8,690	-0.02%
2021/04/13	41	14.63	62	14.79	14.40	-21	8,508	-0.25%
2021/04/12	0	0.00	2	14.15	13.90	-2	8,109	-0.02%
2021/04/09	1	13.65	8	13.60	13.55	-7	8,374	-0.08%
2021/04/08	1	14.15	0	0.00	14.00	1	8,624	0.01%
2021/04/07	12	14.35	5	14.32	14.15	7	8,794	0.08%
2021/04/06	1	14.05	7	13.96	13.85	-6	9,491	-0.06%
2021/04/01	11	13.87	0	0.00	13.65	11	9,616	0.11%
2021/03/31	0	0.00	1	13.75	13.65	-1	9,882	-0.01%
2021/03/30	4	13.46	2	13.80	13.35	2	9,883	0.02%
2021/03/29	4	14.05	7	14.20	13.70	-3	9,934	-0.03%
2021/03/26	31	13.95	25	13.59	13.75	6	10,262	0.06%
2021/03/25	15	13.46	0	0.00	13.10	15	10,504	0.14%
2021/03/24	30	13.64	30	13.70	13.55	0	10,669	0.00%
2021/03/23	33	14.65	19	14.49	14.20	14	10,514	0.13%
2021/03/22	82	15.15	48	15.14	15.75	34	10,228	0.33%
2021/03/19	36	14.73	26	14.55	14.65	10	9,699	0.10%
2021/03/18	2	12.90	7	13.47	13.50	-5	9,048	-0.06%
2021/03/17	2	12.95	0	0.00	12.70	2	8,743	0.02%
2021/03/16	13	13.02	38	13.04	13.00	-25	8,728	-0.29%
2021/03/15	45	12.34	135	12.19	12.75	-90	8,641	-1.04%	大賣/
2021/03/10	1	11.70	1	11.60	11.70	0	8,482	0.00%
2021/03/08	25	11.87	10	12.00	11.60	15	8,463	0.18%
2021/03/05	0	0.00	1	11.70	11.60	-1	8,269	-0.01%
2021/03/04	2	11.45	1	11.40	11.40	1	8,234	0.01%
2021/03/03	0	0.00	25	11.20	11.25	-25	8,278	-0.30%
2021/03/02	0	0.00	6	11.78	11.15	-6	8,344	-0.07%
2021/02/25	5	11.85	5	11.70	11.65	0	8,257	0.00%
2021/02/24	103	11.90	0	0.00	11.65	103	8,230	1.25%	大買/鉅額交易
2021/02/23	8	11.55	0	0.00	11.60	8	8,123	0.10%
2021/02/22	32	11.58	20	11.70	11.65	12	8,071	0.15%
2021/02/19	2	11.48	9	11.40	11.45	-7	7,984	-0.09%
2021/02/18	26	11.79	14	11.44	11.90	12	7,847	0.15%
2021/02/17	9	10.70	0	0.00	10.85	9	7,553	0.12%
2021/02/04	5	10.30	21	10.35	10.30	-16	7,533	-0.21%
2021/02/03	30	10.59	1	10.30	10.30	29	7,537	0.38%
2021/02/02	36	10.53	10	10.60	10.60	26	7,534	0.35%
2021/02/01	1	10.30	21	10.24	10.25	-20	7,485	-0.27%
2021/01/29	5	10.15	0	0.00	10.35	5	7,458	0.07%
2021/01/27	5	10.35	0	0.00	10.30	5	7,427	0.07%
2021/01/25	0	0.00	0.1	10.70	10.80	-0.1	7,463	0.00%
2021/01/21	9	10.25	4	10.29	10.15	5	7,313	0.07%
2021/01/20	0	0.00	312.5	10.03	10.05	-312.5	7,299	-4.28%	大賣/鉅額交易
2021/01/18	3	10.78	0	0.00	10.80	3	7,347	0.04%
2021/01/15	8	11.03	2	10.90	10.95	6	7,293	0.08%
2021/01/14	1	11.85	8	11.85	11.90	-7	7,184	-0.10%
2021/01/13	5	11.36	5	11.43	11.25	0	7,071	0.00%
2021/01/12	11	11.37	5	11.20	11.35	6	7,020	0.09%
2021/01/11	4	12.05	2	12.20	12.15	2	6,897	0.03%
2021/01/08	18	11.98	7	11.73	11.75	11	6,696	0.16%
2021/01/07	3	11.43	1	11.50	11.55	2	6,585	0.03%
2021/01/06	14	12.40	11	12.20	12.10	3	6,394	0.05%
2021/01/04	6	13.40	30	13.68	13.35	-24	6,143	-0.39%
2020/12/31	5	13.27	11.1	13.19	13.00	-6.1	5,767	-0.10%
2020/12/30	3	13.02	6	12.83	12.85	-3	5,449	-0.06%
2020/12/29	36	13.22	35	13.17	13.30	1	5,219	0.02%
2020/12/28	21	12.28	22	12.29	12.30	-1	4,386	-0.02%
2020/12/25	11	10.51	8	10.79	11.20	3	4,162	0.07%
2020/12/24	5	10.05	3	10.25	10.20	2	3,836	0.05%
2020/12/23	6	9.85	0	0.00	10.00	6	3,806	0.16%
2020/12/22	14	10.88	21	10.28	9.90	-7	3,715	-0.19%
2020/12/21	35	9.99	60	10.41	10.55	-25	3,294	-0.76%
2020/12/18	49	9.60	43	9.47	9.61	6	2,919	0.21%
2020/12/17	1	9.01	0	0.00	8.98	1	2,608	0.04%
2020/12/16	0	0.00	13	9.08	9.06	-13	2,590	-0.50%
2020/12/15	6	9.28	3	8.91	8.91	3	2,547	0.12%
2020/12/14	5	9.14	2	8.90	9.10	3	2,440	0.12%
2020/12/10	6	9.00	0	8.95	8.95	6	2,361	0.25%
2020/12/09	31	9.26	35	9.12	9.22	-4	2,294	-0.17%
2020/12/08	12	8.65	14	8.71	8.81	-2	2,102	-0.10%
2020/12/07	0	0.00	1	8.30	8.27	-1	1,919	-0.05%
2020/12/04	1	8.38	0	0.00	8.38	1	1,947	0.05%
2020/12/01	0	0.00	1	8.46	8.45	-1	2,169	-0.05%
2020/11/30	19	8.61	4	8.63	8.50	15	2,157	0.70%
2020/11/27	3	8.50	14	8.54	8.34	-11	2,114	-0.52%
2020/11/26	10	8.42	5	8.35	8.45	5	2,110	0.24%
2020/11/25	1	8.16	1	8.17	8.16	0	2,164	0.00%
2020/11/24	0.3	8.12	0	0.00	8.08	0.3	2,273	0.01%
2020/11/20	1	7.94	0	0.00	7.95	1	2,524	0.04%
2020/11/17	6	7.86	10	7.91	7.94	-4	2,573	-0.16%
2020/11/16	2	7.99	0	0.00	7.92	2	2,588	0.08%
2020/11/13	8	7.92	0	0.00	7.96	8	2,611	0.31%
2020/11/10	0	0.00	12	8.17	8.08	-12	2,825	-0.42%
2020/11/09	0	0.00	3	8.12	8.07	-3	2,804	-0.11%
2020/11/06	6	8.02	0	0.00	8.02	6	2,832	0.21%
2020/11/05	10	8.08	0	0.00	8.02	10	2,831	0.35%
2020/11/04	6	8.09	2	8.17	8.10	4	2,823	0.14%
2020/11/03	7	8.21	14	8.25	8.19	-7	2,788	-0.25%
2020/10/28	0	0.00	3	8.12	8.04	-3	2,659	-0.11%
2020/10/27	1	8.19	0	0.00	8.02	1	2,602	0.04%
2020/10/26	4	8.18	1	8.03	8.14	3	2,550	0.12%
2020/10/23	0	0.00	10	7.75	7.74	-10	2,416	-0.41%
2020/10/22	25	7.71	10	7.69	7.72	15	2,400	0.62%
2020/10/20	0	0.00	1	7.68	7.74	-1	2,404	-0.04%
2020/10/19	0	0.00	1	7.74	7.71	-1	2,401	-0.04%
2020/10/15	1	7.72	0	0.00	7.70	1	2,385	0.04%
2020/10/12	2	7.86	0	0.00	7.80	2	2,349	0.09%
2020/10/08	1	7.97	0	0.00	7.95	1	2,332	0.04%
2020/09/30	0	0.00	20	7.74	7.81	-20	2,250	-0.89%
2020/09/29	2	7.73	0	0.00	7.73	2	2,240	0.09%
2020/09/28	18	8.07	13	7.91	7.89	5	2,235	0.22%
2020/09/25	10	7.66	0	0.00	7.66	10	2,173	0.46%
2020/09/24	0	0.00	20	7.52	7.40	-20	2,142	-0.93%
2020/09/23	0	0.00	15	7.73	7.63	-15	2,133	-0.70%
2020/09/21	0	0.00	1	7.95	7.94	-1	2,109	-0.05%
2020/09/18	1	8.03	1	8.02	7.95	0	2,125	0.00%
2020/09/17	2	7.95	0	0.00	7.91	2	2,134	0.09%
2020/09/16	1	7.95	0	0.00	7.90	1	2,155	0.05%
2020/09/15	0	0.00	6	8.05	8.01	-6	2,152	-0.28%
2020/09/11	0	0.00	59	8.05	8.01	-59	2,156	-2.74%
2020/09/10	8	8.37	21	8.36	8.15	-13	2,104	-0.62%
2020/09/09	2	8.39	5	8.40	8.43	-3	2,059	-0.15%
2020/09/08	4	8.49	5	8.37	8.37	-1	2,006	-0.05%
2020/09/07	3	8.45	9	8.54	8.55	-6	1,935	-0.31%
2020/09/04	1	8.14	1	8.13	8.08	0	1,735	0.00%
2020/09/03	8	8.16	0	0.00	8.20	8	1,714	0.47%
2020/09/02	3	8.01	0	0.00	8.12	3	1,684	0.18%
2020/09/01	1	8.47	7	8.31	8.18	-6	1,653	-0.36%
2020/08/31	16	8.52	12	8.47	8.40	4	1,582	0.25%
2020/08/28	10	8.06	1	8.08	8.11	9	1,419	0.63%
2020/08/27	6	7.80	2	7.84	7.75	4	1,289	0.31%
2020/08/26	25	7.78	15	7.93	8.06	10	1,234	0.81%
2020/08/25	5	7.29	7	7.37	7.45	-2	1,002	-0.20%
2020/08/24	3	7.23	2	7.18	7.19	1	947	0.11%
2020/08/21	10	7.24	0	0.00	7.25	10	937	1.07%
2020/08/20	10	7.44	0	0.00	7.15	10	932	1.07%
2020/08/19	15	7.63	2	7.63	7.54	13	904	1.44%
2020/08/18	11	7.62	10	7.59	7.58	1	872	0.11%
2020/08/17	3	7.70	6	7.41	7.82	-3	806	-0.37%
2020/08/14	68	7.05	0	0.00	7.15	68	671	10.13%
2020/08/13	21	6.98	0	0.00	6.97	21	609	3.44%
2020/08/12	7	6.94	61	6.88	6.93	-54	597	-9.04%
2020/08/11	57	6.85	0	0.00	6.78	57	536	10.63%
2020/08/10	15	6.60	0	0.00	6.70	15	520	2.88%
2020/08/07	1	6.44	1	6.44	6.45	0	517	0.00%
2020/07/29	17	6.34	3	6.38	6.32	14	535	2.62%
2020/07/13	2	6.69	0	0.00	6.83	2	501	0.40%
2020/07/10	6	6.69	85	6.66	6.70	-79	504	-15.67%
2020/07/03	0	0.00	15	6.80	6.81	-15	496	-3.02%
2020/06/30	0	0.00	80	6.90	6.92	-80	487	-16.40%
2020/06/29	43	6.97	0	0.00	6.92	43	482	8.92%
2020/06/23	1	6.96	3	6.95	7.25	-2	441	-0.45%
2020/06/17	2	6.47	2	6.47	6.42	0	369	0.00%
2020/06/16	3	6.38	1	6.38	6.39	2	380	0.53%
2020/06/08	80	6.72	0	0.00	6.64	80	413	19.35%
2020/06/05	2	6.42	1	6.47	6.57	1	401	0.25%
2020/06/03	8	6.24	7	6.24	6.28	1	399	0.25%
2020/05/27	2	6.21	0	0.00	6.24	2	393	0.51%
2020/05/20	1	6.23	1	6.23	6.19	0	374	0.00%
2020/05/13	2	6.19	0	0.00	6.26	2	354	0.56%
2020/05/08	7	5.92	0	0.00	5.92	7	324	2.16%
2020/05/07	8	5.90	0	0.00	5.89	8	324	2.47%
2020/05/05	1	5.94	1	5.94	5.85	0	330	0.00%
2020/05/04	3	5.93	0	0.00	5.89	3	330	0.91%
2020/04/30	1	6.04	1	6.04	6.00	0	347	0.00%
2020/04/29	4	5.95	0	0.00	5.96	4	348	1.15%
2020/04/27	1	5.77	1	5.77	5.76	0	356	0.00%
2020/04/21	2	5.65	2	5.65	5.59	0	352	0.00%
2020/04/17	0	0.00	6	5.80	5.67	-6	349	-1.72%
2020/04/15	14	5.77	0	0.00	5.72	14	341	4.10%
2020/04/13	7	5.40	1	5.55	5.45	6	329	1.82%
2020/04/09	10	5.31	0	0.00	5.38	10	325	3.07%
2020/03/23	1	4.92	1	4.92	4.89	0	275	0.00%
2020/03/18	1	5.42	1	5.42	5.36	0	243	0.00%
2020/03/17	9	5.46	3	5.57	5.49	6	238	2.51%
2020/03/16	2	5.94	2	5.94	5.74	0	234	0.00%
2020/03/13	33	5.58	22	5.57	6.10	11	232	4.72%
2020/02/12	20	6.44	1	6.43	6.41	19	189	10.03%
2020/02/10	3	6.29	0	0.00	6.30	3	185	1.62%
2020/01/30	5	6.36	0	0.00	6.47	5	160	3.11%
2020/01/08	4	7.05	0	0.00	7.04	4	155	2.57%
2020/01/07	1	7.08	1	7.08	7.05	0	154	0.00%
2020/01/06	0	0.00	4	7.05	7.05	-4	155	-2.58%
2019/12/20	1	7.03	1	7.05	7.10	0	153	0.00%
2019/11/25	0	0.00	13	7.18	7.22	-13	190	-6.82%
2019/11/01	3	7.21	0	0.00	7.26	3	223	1.34%
2019/10/31	0	0.00	15	7.30	7.18	-15	232	-6.45%
2019/10/29	0	0.00	1	7.52	7.46	-1	224	-0.44%
2019/10/09	0	0.00	1	7.52	7.52	-1	548	-0.18%
2019/10/08	1	7.54	0	0.00	7.51	1	551	0.18%
2019/10/04	1	7.56	1	7.56	7.56	0	575	0.00%
2019/09/25	0	0.00	30	7.63	7.65	-30	662	-4.53%
2019/09/16	0	0.00	1	7.66	7.72	-1	664	-0.15%
2019/09/11	0	0.00	19	7.70	7.69	-19	658	-2.89%
2019/09/10	0.2	7.79	0	0.00	7.81	0.2	648	0.03%
2019/09/09	0	7.74	0	0.00	7.80	0	647	0.00%
2019/09/06	5	7.74	0	0.00	7.79	5	649	0.77%
2019/09/04	1	7.97	0	0.00	7.90	1	646	0.15%
2019/08/21	0	0.00	5	7.68	7.66	-5	631	-0.79%
2019/08/05	0	0.00	1	7.61	7.61	-1	667	-0.15%
2019/07/30	0	0.00	1	8.11	7.94	-1	696	-0.14%
2019/07/25	0	0.00	5	8.17	8.18	-5	845	-0.59%
2019/07/24	0	0.00	4	8.18	8.18	-4	840	-0.48%
2019/07/23	1	8.26	0	0.00	8.31	1	826	0.12%
2019/07/22	5	8.39	8	8.35	8.45	-3	813	-0.37%
2019/07/19	5	8.07	0	0.00	8.07	5	752	0.66%
2019/07/18	32	8.38	4	8.41	8.24	28	717	3.90%
2019/07/12	1	7.77	0	0.00	7.76	1	591	0.17%
2019/07/11	0	0.00	8	7.74	7.73	-8	595	-1.34%
2019/07/10	3	7.87	0	0.00	7.85	3	583	0.51%
2019/07/09	6	8.02	15	8.00	7.91	-9	581	-1.55%
2019/07/08	15	7.95	0	0.00	7.99	15	536	2.80%
2019/07/03	1	7.60	1	7.60	7.59	0	525	0.00%
2019/07/02	5	7.58	0	0.00	7.57	5	524	0.95%
2019/06/19	1	7.60	1	7.60	7.58	0	555	0.00%
2019/05/30	9	7.82	6	7.76	7.74	3	661	0.45%
2019/05/29	0	0.00	1	7.78	7.76	-1	681	-0.15%
2019/05/21	24	7.53	47	7.46	7.49	-23	729	-3.15%
2019/05/20	0	0.00	6	7.60	7.59	-6	731	-0.82%
2019/05/13	2	7.60	10	7.79	7.64	-8	729	-1.10%
2019/05/09	2	8.11	25	8.20	8.10	-23	695	-3.31%
2019/05/08	1	8.23	0	0.00	8.27	1	682	0.15%
2019/05/07	13	8.40	0	0.00	8.29	13	680	1.91%
2019/05/03	27	8.50	7	8.58	8.50	20	673	2.97%
2019/05/02	15	8.59	3	8.39	8.70	12	608	1.97%
2019/04/29	5	8.08	0	0.00	7.98	5	532	0.94%
2019/04/26	2	8.05	0	0.00	8.00	2	533	0.37%
2019/04/23	0.2	8.10	0	0.00	8.12	0.2	551	0.04%
2019/04/22	0.5	8.10	0	0.00	8.15	0.5	552	0.08%
2019/04/11	2	8.10	0	0.00	8.00	2	553	0.36%
2019/04/10	0	0.00	4	7.95	7.97	-4	542	-0.74%
2019/04/03	0	0.00	35	7.80	7.81	-35	568	-6.16%
2019/04/02	0	0.00	31	7.81	7.80	-31	581	-5.33%
2019/03/29	2	7.92	0	0.00	7.90	2	608	0.33%
2019/03/21	4	7.97	0	0.00	7.93	4	886	0.45%
2019/03/13	2	8.19	0	0.00	8.06	2	1,498	0.13%
2019/03/12	0	0.00	15	8.03	8.03	-15	1,599	-0.94%
2019/03/11	15	8.17	0	0.00	8.15	15	1,716	0.87%
2019/03/05	5	8.24	0	0.00	8.20	5	1,800	0.28%
2019/03/04	9	8.15	0	0.00	8.21	9	1,790	0.50%
2019/02/27	3	8.01	0	0.00	8.00	3	1,776	0.17%
2019/02/22	0	0.00	5	7.74	7.75	-5	1,895	-0.26%
2019/02/20	0	0.00	5	7.78	7.81	-5	1,889	-0.26%
2019/02/18	0	0.00	6	7.67	7.70	-6	1,909	-0.31%
2019/02/15	0	0.00	5	7.71	7.66	-5	1,923	-0.26%
2019/02/14	0	0.00	2	7.71	7.71	-2	1,923	-0.10%
2019/02/11	5	7.66	1	7.68	7.68	4	1,923	0.21%
2019/01/29	0	0.00	9	7.79	7.77	-9	1,930	-0.47%
2019/01/24	0	0.00	3	7.68	7.62	-3	1,913	-0.16%
2019/01/21	10	7.74	1	7.77	7.71	9	1,910	0.47%
2019/01/17	2	7.78	1	7.64	7.63	1	1,908	0.05%
2019/01/14	0	0.00	8	7.98	7.92	-8	1,890	-0.42%
2019/01/09	0	0.00	3	8.00	8.03	-3	1,921	-0.16%
2019/01/07	0	0.00	2	8.04	8.03	-2	1,956	-0.10%
2019/01/02	0	0.00	1	8.12	8.01	-1	1,970	-0.05%
2018/12/28	8.1	8.05	0	0.00	8.03	8.1	1,971	0.41%
2018/12/27	5	8.08	0	0.00	8.01	5	1,974	0.25%
2018/12/26	2	8.19	0	0.00	7.99	2	1,965	0.10%
2018/12/25	0	0.00	10	8.20	8.05	-10	1,959	-0.51%
2018/12/24	0	0.00	22	8.20	8.31	-22	1,945	-1.13%
2018/12/22	5	8.34	0	0.00	8.33	5	1,936	0.26%
2018/12/21	8	8.68	0	0.00	8.63	8	1,922	0.42%
2018/12/20	0	0.00	23	8.98	8.74	-23	1,905	-1.21%
2018/12/18	0	0.00	10	9.34	9.17	-10	1,861	-0.54%
2018/12/17	29	9.44	0	0.00	9.23	29	1,828	1.59%
2018/12/14	13	9.05	1	9.05	9.00	12	1,689	0.71%
2018/12/13	116	9.54	5	9.65	9.35	111	1,640	6.77%	大買/鉅額交易
2018/12/12	10	9.25	0	0.00	9.20	10	1,445	0.69%
2018/12/10	0.2	9.00	78	9.14	9.12	-77.8	1,272	-6.11%
2018/12/07	16	9.00	6	9.13	9.40	10	1,201	0.83%
2018/12/06	0	0.00	20	8.55	8.55	-20	1,071	-1.87%
2018/12/05	76	8.74	0	0.00	8.72	76	1,032	7.36%
2018/12/04	44	8.60	0	0.00	8.70	44	930	4.73%
2018/12/03	12	8.02	10	8.04	8.14	2	813	0.25%
2018/11/30	3	7.56	0	0.00	7.55	3	748	0.40%
2018/11/29	0	0.00	7	7.56	7.55	-7	754	-0.93%
2018/11/28	11	7.78	0	0.00	7.64	11	759	1.45%
2018/11/22	0	0.00	3	7.64	7.61	-3	717	-0.42%
2018/11/21	11	7.99	4	7.97	8.00	7	680	1.03%
2018/10/25	0	0.00	23	6.96	6.90	-23	966	-2.38%
2018/10/19	10	7.74	0	0.00	7.58	10	1,104	0.91%
2018/10/17	10	7.37	0	0.00	7.35	10	1,168	0.86%
2018/10/16	10	7.68	7	7.56	7.40	3	1,173	0.26%
2018/10/15	10	7.10	0	0.00	7.72	10	1,164	0.86%
2018/10/11	2	6.65	0	0.00	6.61	2	1,130	0.18%
2018/10/08	10	7.10	0	0.00	7.32	10	1,122	0.89%
2018/09/25	0	0.00	0.9	7.25	7.31	-0.9	1,210	-0.07%
2018/09/20	0	0.00	8	7.26	7.26	-8	1,240	-0.65%
2018/09/12	0	0.00	3	7.46	7.42	-3	1,479	-0.20%
2018/09/05	0	0.00	7	8.01	7.98	-7	2,394	-0.29%
2018/09/04	1	8.19	0	0.00	8.20	1	2,476	0.04%
2018/08/24	0	0.00	7	9.00	8.70	-7	2,506	-0.28%
2018/08/23	7	9.09	1	9.11	9.08	6	2,506	0.24%
2018/08/10	0	0.00	1	7.82	7.58	-1	2,628	-0.04%
2018/08/09	0	0.00	9	7.89	7.89	-9	2,614	-0.34%
2018/08/08	0	0.00	107	7.90	7.89	-107	2,613	-4.09%	大賣/鉅額交易
2018/08/07	9	8.12	0	0.00	8.14	9	2,597	0.35%
2018/08/06	12	8.02	0	0.00	8.25	12	2,547	0.47%
2018/08/02	0	0.00	10	7.70	7.83	-10	2,517	-0.40%
2018/07/27	5	7.72	27	7.76	7.70	-22	2,807	-0.78%
2018/07/26	15	7.91	0	0.00	7.71	15	2,976	0.50%
2018/07/24	15	7.79	0	0.00	7.70	15	3,169	0.47%
2018/07/23	0	0.00	10	7.60	7.51	-10	3,210	-0.31%
2018/07/20	0	0.00	2	7.72	7.52	-2	3,204	-0.06%
2018/07/19	11	7.96	12	7.87	7.78	-1	3,185	-0.03%
2018/07/18	12	7.50	0	0.00	7.75	12	3,106	0.39%
2018/07/17	11	7.54	18	7.38	7.76	-7	3,073	-0.23%
2018/07/11	2	7.20	3	7.19	7.17	-1	2,998	-0.03%
2018/07/02	0	0.00	5	7.13	7.05	-5	2,957	-0.17%
2018/06/28	0	0.00	1	7.18	7.15	-1	2,939	-0.03%
2018/06/26	12	7.15	0	0.00	7.11	12	2,920	0.41%
2018/06/25	0	0.00	13	7.40	7.35	-13	2,908	-0.45%
2018/06/15	7	8.06	12	8.08	8.06	-5	2,811	-0.18%
2018/06/14	1	8.24	0	0.00	8.20	1	2,770	0.04%
2018/06/13	2	8.29	35	8.33	8.15	-33	2,717	-1.21%
2018/06/12	12	8.76	32	8.86	8.73	-20	2,662	-0.75%
2018/06/11	145	8.94	19	8.88	9.03	126	2,546	4.95%	大買/鉅額交易
2018/06/08	24	8.25	3	8.15	8.29	21	2,143	0.98%
2018/06/07	3	8.19	11	8.12	7.77	-8	1,956	-0.41%
2018/06/06	70	7.95	6	8.00	8.00	64	1,871	3.42%
2018/06/05	131	7.74	70	7.70	7.44	61	1,700	3.59%	大買/
2018/05/29	0	0.00	1	7.05	7.05	-1	1,573	-0.06%
2018/05/23	0	0.00	6	7.45	7.39	-6	1,561	-0.38%
2018/05/22	0	0.00	1	7.51	7.51	-1	1,547	-0.06%
2018/05/21	3	7.80	0	0.00	7.70	3	1,519	0.20%
2018/05/18	5	7.46	1	7.56	7.29	4	1,432	0.28%
2018/05/14	5	7.38	0	0.00	7.33	5	1,447	0.35%
2018/05/11	5	7.54	15	7.80	7.55	-10	1,419	-0.70%
2018/05/09	25	7.98	10	7.70	7.70	15	1,343	1.12%
2018/05/08	6	7.52	0	0.00	7.42	6	1,219	0.49%
2018/05/07	0	0.00	5	7.86	7.70	-5	1,183	-0.42%
2018/05/04	20	7.59	5	7.47	7.47	15	1,082	1.39%
2018/05/03	31	7.80	11	7.66	7.92	20	986	2.03%
2018/05/02	5	7.85	0	0.00	7.20	5	805	0.62%
2018/04/30	1	7.50	2	7.60	7.63	-1	658	-0.15%
2018/04/27	2	6.94	0	0.00	6.94	2	551	0.36%
2018/03/22	1	6.06	0	0.00	6.07	1	398	0.25%