正德 (2641)-富邦-員林券商分點個股進出

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

正德

(2641)

可現股當沖

股價
21.60
漲跌
▼0.20
漲幅
-0.92%
成交量
4,202張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30

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

正德 (2641)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	8	21.68	54	21.70	21.60	-46	9,423	-0.49%
2024/06/17	5	22.18	104	21.88	21.80	-99	9,413	-1.05%	大賣/
2024/06/14	15	22.13	17	22.25	22.30	-2	9,521	-0.02%
2024/06/13	43	22.12	11	21.96	21.90	32	9,472	0.34%
2024/06/12	14	21.81	3	21.65	21.75	11	9,454	0.12%
2024/06/11	43	23.65	96	23.82	22.80	-53	9,270	-0.57%
2024/06/07	64	23.98	1	24.10	23.95	63	8,931	0.71%
2024/06/06	13	23.87	10	23.63	23.80	3	8,787	0.03%
2024/06/05	29	23.79	38	23.62	23.60	-9	8,628	-0.10%
2024/06/04	19	23.09	55	22.85	22.80	-36	8,379	-0.43%
2024/06/03	29	23.51	61	23.43	23.60	-32	8,250	-0.39%
2024/05/31	49	23.96	37.2	24.02	23.55	11.8	8,019	0.15%
2024/05/30	86	23.58	45	23.68	23.40	41	7,437	0.55%
2024/05/29	41	23.49	35	23.79	23.25	6	7,153	0.08%
2024/05/28	53	23.28	36	23.28	23.40	17	6,660	0.26%
2024/05/27	17	21.77	63	21.93	22.10	-46	5,913	-0.78%
2024/05/24	6	20.78	9	20.84	20.85	-3	5,715	-0.05%
2024/05/23	8	20.73	2	20.65	20.55	6	5,732	0.10%
2024/05/22	1	20.95	8	20.98	20.95	-7	5,743	-0.12%
2024/05/21	8	20.74	0	0.00	20.70	8	5,776	0.14%
2024/05/20	13	21.29	1	21.10	21.10	12	5,843	0.21%
2024/05/17	24	21.58	3	21.40	21.45	21	5,872	0.36%
2024/05/16	0	0.00	28	21.78	21.90	-28	5,806	-0.48%
2024/05/15	17	21.52	30	21.30	21.40	-13	5,701	-0.23%
2024/05/14	13	22.14	14	22.09	21.85	-1	5,556	-0.02%
2024/05/13	323	22.70	113	22.39	22.05	210	5,297	3.96%	大買/大賣/鉅額交易
2024/05/10	130	21.82	29	21.94	22.05	101	4,686	2.16%	大買/鉅額交易
2024/05/09	5	21.01	24	21.09	21.10	-19	4,273	-0.44%
2024/05/08	311	21.83	99	21.87	20.65	212	4,112	5.15%	大買/鉅額交易
2024/05/07	2	20.55	11	20.60	20.75	-9	3,578	-0.25%
2024/05/06	9	20.34	13	20.31	20.25	-4	3,489	-0.11%
2024/05/03	2	20.55	2	20.43	20.45	0	3,476	0.00%
2024/05/02	15	20.57	12	20.55	20.45	3	3,462	0.09%
2024/04/29	2	20.30	0	0.00	20.25	2	3,376	0.06%
2024/04/26	2	20.20	2	20.23	20.15	0	3,322	0.00%
2024/04/24	5	19.58	0	0.00	19.90	5	3,306	0.15%
2024/04/23	2	19.90	1	19.90	19.85	1	3,329	0.03%
2024/04/19	0	0.00	1	19.70	19.90	-1	3,289	-0.03%
2024/04/16	0	0.00	15	19.55	19.45	-15	3,365	-0.45%
2024/04/15	0.3	20.27	11	20.29	20.15	-10.7	3,481	-0.31%
2024/04/12	1	19.95	6	20.01	20.10	-5	3,549	-0.14%
2024/04/11	3	19.92	3	19.90	19.80	0	3,776	0.00%
2024/04/09	0	0.00	3	19.50	19.50	-3	4,584	-0.07%
2024/04/08	0	0.00	1	19.15	19.20	-1	4,740	-0.02%
2024/04/03	0	0.00	3	19.07	19.00	-3	4,768	-0.06%
2024/04/02	6	19.28	0	0.00	19.20	6	4,798	0.13%
2024/04/01	1	19.60	0	19.65	19.60	1	4,863	0.02%
2024/03/28	1	19.95	0	0.00	19.80	1	5,149	0.02%
2024/03/27	5	19.90	6	19.97	20.10	-1	5,338	-0.02%
2024/03/26	1	19.85	0	0.00	19.85	1	5,781	0.02%
2024/03/25	2	20.45	1	20.55	20.45	1	5,801	0.02%
2024/03/22	8	20.48	0	0.00	20.65	8	5,877	0.14%
2024/03/21	3	20.72	3	20.65	20.70	0	6,049	0.00%
2024/03/19	1	20.50	47	20.99	21.05	-46	6,302	-0.73%
2024/03/18	1	19.65	1	19.90	20.15	0	6,298	0.00%
2024/03/15	4	19.75	6	19.99	19.70	-2	6,486	-0.03%
2024/03/14	12	20.33	0	0.00	20.30	12	6,616	0.18%
2024/03/13	6	20.51	0	0.00	20.30	6	6,903	0.09%
2024/03/12	2	20.73	1	20.65	20.80	1	7,241	0.01%
2024/03/11	1	20.65	0	0.00	20.75	1	7,763	0.01%
2024/03/08	38	20.35	43	20.42	20.10	-5	9,505	-0.05%
2024/03/07	22	20.60	1	20.35	20.35	21	9,975	0.21%
2024/03/06	3	21.00	1	20.95	20.90	2	10,502	0.02%
2024/03/05	10	21.19	9	21.24	21.20	1	10,546	0.01%
2024/03/04	7	20.80	14	20.95	21.15	-7	10,542	-0.07%
2024/03/01	5	20.78	1	20.75	20.80	4	10,817	0.04%
2024/02/29	7	20.89	0	0.00	20.85	7	10,876	0.06%
2024/02/27	4	20.38	5	20.33	20.30	-1	10,804	-0.01%
2024/02/26	0	0.00	2.7	20.69	20.70	-2.7	10,769	-0.02%
2024/02/23	3	20.37	0	0.00	20.40	3	10,741	0.03%
2024/02/22	6	20.36	5	20.65	20.60	1	10,716	0.01%
2024/02/21	3	20.58	1	20.60	20.65	2	10,666	0.02%
2024/02/20	2	20.18	0	0.00	20.20	2	10,585	0.02%
2024/02/19	5	19.65	0	0.00	19.75	5	10,538	0.05%
2024/02/15	2	19.05	5	19.12	19.30	-3	10,507	-0.03%
2024/02/05	1	18.90	0	0.00	18.90	1	10,490	0.01%
2024/02/02	2	19.18	0	0.00	19.10	2	10,479	0.02%
2024/02/01	0	0.00	1	19.50	19.55	-1	10,470	-0.01%
2024/01/31	2	19.65	2	19.30	19.25	0	10,442	0.00%
2024/01/30	1	19.60	0	0.00	19.60	1	10,407	0.01%
2024/01/26	1	20.00	6	19.90	19.90	-5	10,367	-0.05%
2024/01/24	2	20.50	2	20.50	20.35	0	10,324	0.00%
2024/01/23	0	20.75	0	0.00	20.45	0	10,295	0.00%
2024/01/22	2	20.55	2	20.50	20.65	0	10,280	0.00%
2024/01/19	3	20.52	12	20.39	20.55	-9	10,243	-0.09%
2024/01/18	2	20.15	2	20.30	20.30	0	10,210	0.00%
2024/01/17	0	20.70	0	0.00	20.05	0	10,185	0.00%
2024/01/16	1	20.35	0	0.00	20.30	1	10,140	0.01%
2024/01/15	1	20.75	8	20.90	20.70	-7	10,114	-0.07%
2024/01/12	2	20.50	2	20.60	20.50	0	10,090	0.00%
2024/01/11	11	20.24	0	0.00	20.35	11	10,132	0.11%
2024/01/10	2	20.33	2	20.50	20.20	0	10,106	0.00%
2024/01/09	1	20.75	1	21.05	20.90	0	9,992	0.00%
2024/01/08	17	21.85	12	22.06	21.90	5	9,864	0.05%
2024/01/05	32	22.00	42	22.13	22.35	-10	9,784	-0.10%
2024/01/04	246	22.40	254	22.37	22.10	-8	9,533	-0.08%	大買/大賣/
2024/01/03	19	21.74	126	21.90	21.85	-107	8,980	-1.19%	大賣/鉅額交易
2024/01/02	23	21.73	19	21.83	21.35	4	8,884	0.05%
2023/12/29	1	20.90	1.2	21.14	21.10	-0.2	8,712	0.00%
2023/12/28	2	21.13	4	20.98	20.90	-2	8,674	-0.02%
2023/12/27	16	21.42	8	21.54	21.35	8	8,633	0.09%
2023/12/26	3	21.25	17	21.32	21.40	-14	8,569	-0.16%
2023/12/25	5	20.96	6	20.94	20.75	-1	8,512	-0.01%
2023/12/22	31	21.67	22	21.87	21.70	9	8,419	0.11%
2023/12/21	31	22.00	41	21.93	22.05	-10	8,244	-0.12%
2023/12/20	1	20.60	2	21.08	21.10	-1	7,851	-0.01%
2023/12/19	21	20.81	33	20.93	20.90	-12	7,959	-0.15%
2023/12/18	15	21.33	5	21.18	21.15	10	8,042	0.12%
2023/12/15	13	20.78	9	21.05	20.70	4	8,243	0.05%
2023/12/14	8	21.08	3	20.72	20.75	5	8,290	0.06%
2023/12/13	1	21.90	4	22.04	21.60	-3	8,142	-0.04%
2023/12/12	22	21.75	3	21.53	21.50	19	8,381	0.23%
2023/12/11	139	21.83	26	21.93	21.90	113	8,306	1.36%	大買/鉅額交易
2023/12/08	37	21.76	17	21.99	21.75	20	8,115	0.25%
2023/12/07	40	22.25	4	22.15	22.15	36	7,802	0.46%
2023/12/06	37.2	22.40	24.9	23.02	22.90	12.3	7,432	0.16%
2023/12/05	89.7	23.39	93	23.40	23.00	-3.4	6,875	-0.05%
2023/12/04	6	21.54	116	21.94	22.10	-110	5,151	-2.14%	大賣/鉅額交易
2023/12/01	237	19.59	141	19.39	20.10	96	4,608	2.08%	大買/大賣/
2023/11/30	12	18.46	9	18.31	18.30	3	4,029	0.07%
2023/11/29	20	18.48	0	0.00	18.15	20	3,949	0.51%
2023/11/28	5	18.66	115	18.58	18.45	-110	3,888	-2.83%	大賣/鉅額交易
2023/11/27	10.7	18.20	3	18.25	17.75	7.7	3,564	0.22%
2023/11/24	1	17.45	3	17.65	17.40	-2	3,480	-0.06%
2023/11/23	60	17.32	0	0.00	17.30	60	3,459	1.73%
2023/11/22	0	0.00	1	17.50	17.45	-1	3,462	-0.03%
2023/11/21	40	17.33	0	0.00	17.30	40	3,459	1.16%
2023/11/17	0	0.00	13	17.50	17.55	-13	3,483	-0.37%
2023/11/09	12	16.50	6	16.53	16.45	6	3,573	0.17%
2023/11/08	1	16.10	1	16.10	16.05	0	3,552	0.00%
2023/10/30	1	16.05	0	0.00	16.20	1	3,516	0.03%
2023/10/25	0	16.60	0	0.00	16.65	0	3,518	0.00%
2023/10/20	2	16.65	0	0.00	16.70	2	3,500	0.06%
2023/10/19	12	17.01	13	17.12	17.15	-1	3,475	-0.03%
2023/10/17	1	16.55	0	0.00	16.30	1	3,358	0.03%
2023/10/16	1	16.60	1	16.65	16.70	0	3,337	0.00%
2023/10/12	1	17.20	0	0.00	17.45	1	3,289	0.03%
2023/10/11	3	17.48	0	0.00	17.35	3	3,285	0.09%
2023/10/06	3	17.52	31	17.75	17.75	-28	3,249	-0.86%
2023/10/05	1	17.00	0	0.00	17.05	1	3,127	0.03%
2023/10/04	5	17.14	2	17.10	17.00	3	3,117	0.10%
2023/10/03	1	17.20	2	17.45	17.05	-1	3,113	-0.03%
2023/10/02	2	17.28	1	17.25	17.20	1	3,099	0.03%
2023/09/28	0	0.00	2	17.75	17.60	-2	3,061	-0.07%
2023/09/27	16	17.78	17	17.70	17.70	-1	3,021	-0.03%
2023/09/25	5	17.66	0	0.00	17.50	5	2,995	0.17%
2023/09/22	7	17.76	4	17.69	17.80	3	2,953	0.10%
2023/09/21	5	18.22	1	18.30	18.20	4	2,788	0.14%
2023/09/20	652	18.30	638	18.32	18.25	14	2,606	0.54%	大買/大賣/
2023/09/19	10	17.50	2	17.60	17.40	8	2,207	0.36%
2023/09/18	4	17.30	9	17.07	17.15	-5	2,067	-0.24%
2023/09/15	27	17.16	30	17.36	17.25	-3	1,984	-0.15%
2023/09/14	1	16.30	5	16.30	16.25	-4	1,588	-0.25%
2023/09/11	1	15.30	1	15.25	15.25	0	1,486	0.00%
2023/09/08	5	15.50	0	0.00	15.40	5	1,492	0.34%
2023/09/07	14	15.42	5	15.43	15.35	9	1,479	0.61%
2023/09/06	0	0.00	4	15.65	15.55	-4	1,420	-0.28%
2023/09/05	0	16.00	0.1	15.90	15.75	-0.1	1,422	-0.01%
2023/09/04	0	0.00	1.3	15.85	15.85	-1.3	1,444	-0.09%
2023/09/01	0	0.00	5	15.65	15.65	-5	1,441	-0.35%
2023/08/31	1	15.65	2	15.60	15.70	-1	1,443	-0.07%
2023/08/30	5	15.50	1	15.40	15.40	4	1,423	0.28%
2023/08/29	5	15.35	1	15.20	15.40	4	1,416	0.28%
2023/08/25	3	15.35	3	15.35	15.30	0	1,401	0.00%
2023/08/24	0	15.55	1	15.55	15.35	-1	1,392	-0.07%
2023/08/23	10	15.82	0	0.00	15.70	10	1,366	0.73%
2023/08/22	2	16.05	2	16.10	15.90	0	1,351	0.00%
2023/08/21	10	16.28	1	16.65	16.30	9	1,332	0.68%
2023/08/18	7	16.90	5	16.92	16.85	2	1,276	0.16%
2023/08/16	1	15.15	0	0.00	15.35	1	1,128	0.09%
2023/08/15	4	15.40	1	15.25	15.40	3	1,132	0.26%
2023/08/09	5	16.20	0	0.00	16.25	5	1,125	0.44%
2023/08/01	0	0.00	1	16.60	16.65	-1	1,163	-0.09%
2023/07/31	1	16.55	1	16.40	16.45	0	1,168	0.00%
2023/07/26	0	0.00	1	16.10	16.05	-1	1,137	-0.09%
2023/07/25	1	15.95	0	0.00	16.00	1	1,161	0.09%
2023/07/21	5	16.30	0	0.00	16.35	5	1,164	0.43%
2023/07/19	2.1	16.30	3	16.47	16.30	-0.9	1,187	-0.08%
2023/07/18	2	16.38	1	16.40	16.35	1	1,213	0.08%
2023/07/14	5	16.45	0	0.00	16.35	5	1,244	0.40%
2023/07/13	1	16.25	0	0.00	16.20	1	1,259	0.08%
2023/07/12	0	0.00	1	16.75	16.80	-1	1,253	-0.08%
2023/07/11	1	17.25	0	0.00	17.20	1	1,252	0.08%
2023/07/10	0	0.00	0	17.54	17.40	0	1,261	0.00%
2023/07/07	0	0.00	3	17.58	17.65	-3	1,272	-0.24%
2023/07/05	0	0.00	5	17.92	17.90	-5	1,318	-0.38%
2023/07/04	6	18.32	2	18.33	18.20	4	1,366	0.29%
2023/07/03	0	0.00	1	18.05	18.10	-1	1,364	-0.07%
2023/06/30	0	0.00	1	17.70	17.65	-1	1,322	-0.08%
2023/06/29	3	17.40	0	0.00	17.40	3	1,328	0.23%
2023/06/28	3	17.50	0	0.00	17.55	3	1,356	0.22%
2023/06/26	0	0.00	1	17.80	17.70	-1	1,416	-0.07%
2023/06/20	0	0.00	3	17.73	17.70	-3	1,535	-0.20%
2023/06/16	0	0.00	1	18.00	18.00	-1	1,602	-0.06%
2023/06/15	1	17.95	0	0.00	17.95	1	1,623	0.06%
2023/06/13	1	17.85	0	0.00	17.70	1	1,788	0.06%
2023/06/08	0	0.00	6	18.20	18.10	-6	2,137	-0.28%
2023/06/06	1	17.90	0	0.00	17.80	1	2,729	0.04%
2023/06/05	5	17.80	1	17.85	17.80	4	2,829	0.14%
2023/06/01	0	0.00	1	17.55	17.60	-1	3,253	-0.03%
2023/05/31	1	17.70	0	0.00	17.70	1	3,567	0.03%
2023/05/30	0	0.00	4	17.74	17.65	-4	3,974	-0.10%
2023/05/29	3	17.80	1	17.85	17.80	2	4,304	0.05%
2023/05/25	2	17.98	0	0.00	17.95	2	4,944	0.04%
2023/05/12	1	18.05	0	0.00	18.15	1	5,067	0.02%
2023/05/11	4	18.35	0	0.00	18.20	4	5,064	0.08%
2023/05/09	1	18.60	5	18.39	18.20	-4	5,053	-0.08%
2023/05/08	2	18.75	0	0.00	18.55	2	5,055	0.04%
2023/05/05	2	18.88	0	0.00	18.85	2	5,083	0.04%
2023/05/04	0	0.00	1	18.70	18.70	-1	5,101	-0.02%
2023/05/03	1	18.60	1	18.65	18.70	0	5,116	0.00%
2023/05/02	1	18.70	0	0.00	18.95	1	5,119	0.02%
2023/04/27	0	0.00	3	18.25	18.25	-3	5,098	-0.06%
2023/04/26	1	18.30	0	0.00	18.30	1	5,099	0.02%
2023/04/25	0	0.00	1	18.35	18.30	-1	5,092	-0.02%
2023/04/24	2	18.73	0	0.00	18.75	2	5,089	0.04%
2023/04/21	1	18.80	75	19.00	18.85	-74	5,099	-1.45%
2023/04/19	2	19.63	0	0.00	19.50	2	5,073	0.04%
2023/04/18	6	19.87	0	0.00	19.80	6	5,073	0.12%
2023/04/17	0	0.00	1	20.15	20.15	-1	5,062	-0.02%
2023/04/14	0	0.00	1	19.95	20.00	-1	5,076	-0.02%
2023/04/13	4	19.86	1	19.95	19.85	3	5,060	0.06%
2023/04/11	1	20.10	0	0.00	20.10	1	5,081	0.02%
2023/04/10	1	20.45	5	20.45	20.15	-4	5,098	-0.08%
2023/04/06	6	20.23	8.8	20.03	20.10	-2.8	5,278	-0.05%
2023/03/31	1	19.50	0.2	19.65	19.50	0.8	5,464	0.01%
2023/03/30	6	19.58	2	19.53	19.50	4	6,136	0.07%
2023/03/29	1	20.75	1	21.10	20.80	0	6,237	0.00%
2023/03/28	3	21.20	0	0.00	20.90	3	6,335	0.05%
2023/03/27	2	21.20	0	0.00	21.15	2	6,375	0.03%
2023/03/23	5	21.08	0	0.00	20.90	5	6,468	0.08%
2023/03/20	1	21.60	0	0.00	21.55	1	6,354	0.02%
2023/03/17	2	21.73	100	21.60	21.60	-98	6,332	-1.55%
2023/03/16	5	21.51	2	21.35	21.35	3	6,262	0.05%
2023/03/15	3	22.15	0	0.00	21.50	3	6,172	0.05%
2023/03/14	3	21.80	8	21.61	21.75	-5	6,067	-0.08%
2023/03/13	2	21.85	3	21.37	21.70	-1	5,981	-0.02%
2023/03/10	107	22.27	37	22.15	22.10	70	5,862	1.19%	大買/
2023/03/09	4	22.20	39.6	21.91	22.05	-35.6	5,560	-0.64%
2023/03/08	22	21.70	5	21.65	21.70	17	5,363	0.32%
2023/03/07	32	21.69	1	21.70	21.75	31	5,284	0.59%
2023/03/06	104	21.60	47	21.42	21.65	57	5,180	1.10%	大買/
2023/03/03	9	20.91	103	21.00	21.05	-94	4,936	-1.90%	大賣/
2023/03/02	44	20.68	6	20.63	20.80	38	4,655	0.82%
2023/03/01	6	20.00	5	19.83	20.20	1	4,290	0.02%
2023/02/24	13	19.70	31	19.93	19.75	-18	3,972	-0.45%
2023/02/23	5	18.88	11	18.67	18.80	-6	3,507	-0.17%
2023/02/22	5	18.05	9	18.23	18.05	-4	3,349	-0.12%
2023/02/21	1	18.00	1	18.05	18.05	0	3,325	0.00%
2023/02/20	1	17.55	0	0.00	17.60	1	3,376	0.03%
2023/02/16	1	17.50	0	0.00	17.50	1	3,481	0.03%
2023/02/15	1	17.50	1	17.35	17.40	0	3,531	0.00%
2023/02/14	4	17.48	1	17.60	17.45	3	3,580	0.08%
2023/02/13	0	0.00	2	17.58	17.30	-2	3,627	-0.06%
2023/02/10	2	17.93	2	18.00	17.85	0	3,797	0.00%
2023/02/09	0	18.25	0	0.00	18.10	0	3,862	0.00%
2023/02/08	1	18.10	0	0.00	18.15	1	3,888	0.03%
2023/02/07	1	18.10	0	0.00	18.15	1	3,886	0.03%
2023/02/06	2	18.13	0	0.00	18.10	2	3,914	0.05%
2023/02/03	9	18.37	1	18.50	18.30	8	3,914	0.20%
2023/02/02	0	0.00	4	18.39	18.40	-4	3,892	-0.10%
2023/02/01	0	0.00	1	18.30	18.20	-1	3,878	-0.03%
2023/01/31	3	18.10	1	18.20	18.20	2	3,871	0.05%
2023/01/30	1	17.95	0.1	18.00	18.05	0.9	3,881	0.02%
2023/01/17	0	0.00	2	17.85	17.90	-2	3,880	-0.05%
2023/01/16	1	17.65	0	0.00	17.60	1	3,896	0.03%
2023/01/13	1	17.80	3	17.85	17.75	-2	3,905	-0.05%
2023/01/12	3	17.95	1	17.85	17.85	2	3,916	0.05%
2023/01/10	3	18.00	0	0.00	18.00	3	3,909	0.08%
2023/01/06	1	18.00	0	0.00	18.05	1	3,944	0.03%
2023/01/04	1	18.35	0	0.00	18.10	1	3,991	0.03%
2023/01/03	4	18.46	0	0.00	18.55	4	3,981	0.10%
2022/12/30	0	0.00	1	18.85	18.70	-1	4,010	-0.02%
2022/12/28	0	0.00	1	19.05	18.60	-1	4,040	-0.02%
2022/12/27	7	19.09	4	19.35	19.00	3	4,072	0.07%
2022/12/26	15	19.46	5	19.41	19.25	10	4,017	0.25%
2022/12/23	4	20.10	2	20.08	20.10	2	3,879	0.05%
2022/12/22	42.1	20.01	52.2	20.34	20.00	-10.1	3,675	-0.27%
2022/12/21	0	0.00	2	18.55	18.85	-2	3,074	-0.07%
2022/12/20	3.2	18.28	12	18.38	18.05	-8.8	2,964	-0.30%
2022/12/19	3	17.95	1	17.70	17.95	2	2,892	0.07%
2022/12/16	13	18.23	7	18.41	18.20	6	2,863	0.21%
2022/12/15	0	0.00	1	17.75	17.95	-1	2,802	-0.04%
2022/12/14	1	17.55	0	0.00	17.50	1	2,853	0.04%
2022/12/12	0	0.00	10	17.75	17.70	-10	2,866	-0.35%
2022/12/09	0	0.00	1	18.00	18.15	-1	2,888	-0.03%
2022/12/06	0	0.00	1	17.85	17.85	-1	3,034	-0.03%
2022/12/05	1	18.30	1	18.40	18.35	0	3,060	0.00%
2022/12/02	3	18.40	0	0.00	18.30	3	3,059	0.10%
2022/12/01	5	18.56	5	18.54	18.45	0	3,063	0.00%
2022/11/30	6	18.26	3	18.50	18.25	3	3,197	0.09%
2022/11/29	3	18.30	0	0.00	18.30	3	3,174	0.09%
2022/11/28	5	17.95	0	0.00	18.10	5	3,176	0.16%
2022/11/25	3	18.15	6	18.31	18.10	-3	3,175	-0.09%
2022/11/23	0	0.00	1	18.00	18.10	-1	3,101	-0.03%
2022/11/21	0	17.75	0	0.00	17.65	0	3,089	0.00%
2022/11/18	0	0.00	10	18.10	17.60	-10	3,090	-0.32%
2022/11/17	1	17.95	0	0.00	17.95	1	3,078	0.03%
2022/11/16	25	17.92	6	17.95	17.90	19	3,076	0.62%
2022/11/15	0.2	17.90	1	17.95	17.85	-0.8	3,021	-0.03%
2022/11/14	10	17.90	26	17.80	17.80	-16	3,031	-0.53%
2022/11/11	12	17.52	0	0.00	17.35	12	3,064	0.39%
2022/11/10	1	17.45	3	17.55	17.40	-2	3,050	-0.07%
2022/11/09	6	17.36	8	17.47	17.60	-2	3,042	-0.07%
2022/11/08	25	17.45	14	17.57	17.50	11	3,046	0.36%
2022/11/07	0	0.00	5	16.45	16.50	-5	2,935	-0.17%
2022/11/04	0	0.00	70	14.56	15.00	-70	2,991	-2.34%
2022/11/03	0	0.00	2	14.60	14.60	-2	3,023	-0.07%
2022/11/02	0	0.00	6	14.87	14.80	-6	3,047	-0.20%
2022/11/01	5	14.55	0	0.00	14.50	5	3,050	0.16%
2022/10/31	1	14.70	0	0.00	14.45	1	3,061	0.03%
2022/10/28	12	14.70	0	0.00	14.55	12	3,067	0.39%
2022/10/20	6	14.86	6	14.98	15.00	0	3,141	0.00%
2022/10/14	0	0.00	6	15.23	15.50	-6	3,336	-0.18%
2022/10/13	26	15.23	0	0.00	14.55	26	3,363	0.77%
2022/10/12	1	16.30	1	16.10	16.10	0	3,388	0.00%
2022/10/11	2	16.60	2	16.93	16.50	0	3,391	0.00%
2022/10/07	0	0.00	3	17.52	17.60	-3	3,382	-0.09%
2022/10/06	2	17.05	1	17.20	17.25	1	3,372	0.03%
2022/10/05	5	17.35	12	17.33	16.90	-7	3,360	-0.21%
2022/10/04	0	0.00	1	17.10	17.05	-1	3,341	-0.03%
2022/10/03	0	0.00	1	16.10	16.05	-1	3,326	-0.03%
2022/09/30	1	15.35	2	15.50	15.65	-1	3,322	-0.03%
2022/09/29	0	0.00	2	15.90	15.60	-2	3,303	-0.06%
2022/09/28	14	15.95	1	16.05	15.90	13	3,291	0.40%
2022/09/26	0	17.75	1	18.25	17.55	-1	3,292	-0.03%
2022/09/23	0	0.00	2	18.50	18.40	-2	3,303	-0.06%
2022/09/22	3	18.70	3	18.52	18.40	0	3,301	0.00%
2022/09/21	1	18.50	7	18.61	18.50	-6	3,271	-0.18%
2022/09/19	5	18.19	3	18.30	18.05	2	3,312	0.06%
2022/09/16	2	18.55	2	18.83	18.95	0	3,334	0.00%
2022/09/15	11	18.87	21	18.80	18.65	-10	3,356	-0.30%
2022/09/14	5	18.19	10	18.10	18.35	-5	3,301	-0.15%
2022/09/13	1	18.25	0	0.00	18.20	1	3,287	0.03%
2022/09/12	6	18.40	7	18.52	18.30	-1	3,354	-0.03%
2022/09/08	1	18.15	0	0.00	18.15	1	3,353	0.03%
2022/09/07	2	18.20	3	18.17	18.10	-1	3,390	-0.03%
2022/09/06	85	18.35	32	18.50	18.25	53	3,390	1.56%
2022/09/05	4	18.88	12	18.77	18.65	-8	3,227	-0.25%
2022/09/02	21	19.10	0	0.00	18.80	21	3,239	0.65%
2022/08/31	0	0.00	5	19.72	19.80	-5	3,341	-0.15%
2022/08/30	2	19.90	0	0.00	19.75	2	3,418	0.06%
2022/08/29	24.1	19.85	1	19.80	19.75	23.1	3,462	0.67%
2022/08/26	0	0.00	6	20.41	20.45	-6	3,665	-0.16%
2022/08/25	5	20.32	3	20.25	20.20	2	3,735	0.05%
2022/08/23	0	0.00	4	20.46	20.40	-4	3,882	-0.10%
2022/08/22	7	20.77	1	20.75	20.75	6	3,942	0.15%
2022/08/19	5	21.40	1	21.45	21.30	4	4,037	0.10%
2022/08/18	0	0.00	7	21.63	21.60	-7	4,197	-0.17%
2022/08/17	14	21.30	13	21.30	21.30	1	4,486	0.02%
2022/08/16	1	21.10	4	21.00	21.00	-3	5,185	-0.06%
2022/08/15	4	21.36	4	21.20	21.40	0	5,704	0.00%
2022/08/12	13	20.73	4	21.10	21.00	9	5,737	0.16%
2022/08/11	61	21.38	55	21.38	21.10	6	5,705	0.11%
2022/08/10	6	22.34	13	22.32	22.25	-7	5,615	-0.12%
2022/08/09	1	21.60	11	21.72	21.70	-10	5,630	-0.18%
2022/08/08	3	21.55	5	21.50	21.45	-2	5,819	-0.03%
2022/08/05	6	21.15	6	21.07	21.15	0	5,949	0.00%
2022/08/04	5	20.20	0	0.00	20.65	5	6,032	0.08%
2022/08/03	7	20.80	10	20.85	20.70	-3	6,153	-0.05%
2022/08/02	7	20.90	30	20.85	20.95	-23	6,499	-0.35%
2022/07/29	1	21.30	0	0.00	21.20	1	6,887	0.01%
2022/07/27	2	20.90	2	20.83	21.00	0	7,057	0.00%
2022/07/26	1	20.55	0	0.00	20.55	1	7,094	0.01%
2022/07/25	0	20.95	1	20.90	20.85	-1	7,224	-0.01%
2022/07/22	0	0.00	1	21.15	21.30	-1	7,252	-0.01%
2022/07/21	1	21.30	13	21.42	21.45	-12	7,275	-0.16%
2022/07/20	4	20.95	6	20.68	20.55	-2	7,172	-0.03%
2022/07/19	5	20.97	2	20.85	20.75	3	7,213	0.04%
2022/07/18	1	20.25	1	20.15	20.30	0	7,394	0.00%
2022/07/15	11	19.88	2	19.85	19.85	9	7,874	0.11%
2022/07/14	0	20.00	3	20.02	20.30	-3	8,433	-0.04%
2022/07/13	0	0.00	2	20.05	19.90	-2	8,516	-0.02%
2022/07/12	3	19.77	3	19.57	19.50	0	8,568	0.00%
2022/07/11	2	20.72	1	20.60	20.75	1	8,775	0.01%
2022/07/07	2	19.60	0	0.00	19.60	2	8,715	0.02%
2022/07/06	1.1	19.82	0	0.00	19.25	1.1	8,701	0.01%
2022/07/04	0	0.00	4	18.75	18.95	-4	8,633	-0.05%
2022/07/01	1.1	20.25	0	0.00	18.35	1.1	8,597	0.01%
2022/06/30	1.1	20.50	2	20.53	20.35	-0.9	8,528	-0.01%
2022/06/29	5	21.38	5	21.34	21.15	0	8,509	0.00%
2022/06/28	6	21.80	1.1	22.30	22.05	4.9	8,488	0.06%
2022/06/27	4.1	22.35	13	22.66	22.65	-8.9	8,445	-0.11%
2022/06/24	3	20.88	3	21.22	21.10	0	8,368	0.00%
2022/06/23	6	20.83	2	20.50	20.45	4	8,331	0.05%
2022/06/22	5.1	21.94	3	22.42	21.15	2.1	8,286	0.03%
2022/06/21	10	22.24	8	22.46	22.60	2	8,228	0.02%
2022/06/20	0.1	22.10	0	0.00	21.85	0.1	8,209	0.00%
2022/06/17	3	24.50	0	0.00	24.50	3	8,150	0.04%
2022/06/16	2	25.15	1	26.05	24.70	1	8,116	0.01%
2022/06/14	1	26.20	17	25.78	26.20	-16	8,101	-0.20%
2022/06/13	0	0.00	2	26.40	26.20	-2	8,125	-0.02%
2022/06/10	3	26.87	3	26.95	27.10	0	8,179	0.00%
2022/06/09	10	27.43	0	0.00	27.25	10	8,272	0.12%
2022/06/08	8	28.44	15	28.36	28.20	-7	8,387	-0.08%
2022/06/07	2	28.15	1	28.05	27.95	1	8,951	0.01%
2022/06/06	4	28.25	3	28.58	27.85	1	9,080	0.01%
2022/06/02	13	28.22	5	28.14	28.10	8	8,915	0.09%
2022/06/01	6	27.96	5	27.85	27.80	1	8,917	0.01%
2022/05/31	4	27.61	0	27.70	27.60	4	8,966	0.04%
2022/05/30	7	28.03	5	27.94	27.85	2	8,944	0.02%
2022/05/27	69	27.85	14	27.79	27.95	55	8,946	0.61%
2022/05/26	6	27.66	6	28.26	27.55	0	8,873	0.00%
2022/05/25	24	28.68	19	28.31	28.10	5	8,844	0.06%
2022/05/24	20	28.77	14	29.04	27.95	6	8,682	0.07%
2022/05/23	5	28.94	35	28.66	29.20	-30	8,198	-0.37%
2022/05/20	4	27.05	182	26.96	26.55	-178	7,780	-2.29%	大賣/鉅額交易
2022/05/19	3	26.30	3	26.40	26.50	0	8,350	0.00%
2022/05/18	1	27.55	1	27.55	27.10	0	8,610	0.00%
2022/05/17	4	27.30	10	27.20	27.00	-6	8,591	-0.07%
2022/05/16	207	27.66	13	27.49	27.85	194	8,537	2.27%	大買/鉅額交易
2022/05/13	0	0.00	9	27.68	27.90	-9	8,370	-0.11%
2022/05/12	1	27.65	2	26.58	26.40	-1	8,236	-0.01%
2022/05/11	5	27.53	1	27.55	27.60	4	8,146	0.05%
2022/05/10	9	28.59	2	28.10	28.30	7	8,051	0.09%
2022/05/09	13	27.80	25	28.16	27.50	-12	7,716	-0.16%
2022/05/06	0	0.00	3	26.78	27.25	-3	7,472	-0.04%
2022/05/05	12	27.06	5	26.86	26.85	7	7,419	0.09%
2022/05/04	10	27.21	9	26.86	26.65	1	7,360	0.01%
2022/05/03	6	26.42	4	26.26	26.25	2	7,223	0.03%
2022/04/29	3	26.95	6	26.73	26.60	-3	7,176	-0.04%
2022/04/27	9	25.40	4	24.96	25.70	5	7,001	0.07%
2022/04/26	0	0.00	140	25.73	25.25	-140	6,929	-2.02%	大賣/鉅額交易
2022/04/25	3	26.78	30	27.20	26.15	-27	6,858	-0.39%
2022/04/22	59	27.76	8	27.72	27.90	51	6,767	0.75%
2022/04/21	17	28.07	17	27.87	27.50	0	6,514	0.00%
2022/04/20	22	28.08	17	28.04	27.25	5	6,020	0.08%
2022/04/19	8	26.61	0	0.00	26.00	8	5,455	0.15%
2022/04/18	7	26.12	10	26.02	26.00	-3	5,365	-0.06%
2022/04/15	134	26.93	12	26.74	26.65	122	5,301	2.30%	大買/鉅額交易
2022/04/14	2	25.40	0	0.00	25.35	2	5,080	0.04%
2022/04/12	0	25.25	0	0.00	24.65	0	5,074	0.00%
2022/04/08	0	0.00	0	25.14	25.20	0	5,085	0.00%
2022/04/07	0.1	24.90	3	24.90	24.70	-2.9	5,089	-0.06%
2022/04/06	0	25.35	0	0.00	25.10	0	5,092	0.00%
2022/04/01	0.1	25.15	0	0.00	25.45	0.1	5,125	0.00%
2022/03/30	1	25.25	0	0.00	25.30	1	5,144	0.02%
2022/03/29	0.1	25.40	0	0.00	25.30	0.1	5,158	0.00%
2022/03/28	0.1	25.50	0	0.00	25.45	0.1	5,186	0.00%
2022/03/22	0	0.00	6	25.65	25.70	-6	5,475	-0.11%
2022/03/18	3	25.90	1	25.85	25.85	2	5,585	0.04%
2022/03/17	1	25.95	2	26.00	26.25	-1	5,616	-0.02%
2022/03/16	3	25.92	100	26.27	25.75	-97	5,666	-1.71%
2022/03/15	1	26.50	10	26.81	26.40	-9	5,739	-0.16%
2022/03/11	7	27.89	2	27.55	27.75	5	6,107	0.08%
2022/03/10	54	28.63	49	28.56	27.45	5	6,342	0.08%
2022/03/09	7	25.79	3	26.18	26.85	4	6,248	0.06%
2022/03/08	0.1	25.75	7	25.59	24.45	-6.9	6,561	-0.11%
2022/03/07	37	26.95	16	26.79	26.15	21	6,698	0.31%
2022/03/04	1	27.05	7	27.16	26.80	-6	6,676	-0.09%
2022/03/03	2	26.90	0	0.00	26.90	2	6,587	0.03%
2022/03/02	51	27.44	50	27.38	26.65	1	6,562	0.02%
2022/03/01	10	26.61	6	26.51	26.75	4	6,521	0.06%
2022/02/25	8	27.53	12	27.18	26.45	-4	6,516	-0.06%
2022/02/24	18	27.07	18	26.46	25.95	0	6,378	0.00%
2022/02/23	337	27.11	241	27.14	26.80	96	6,187	1.55%	大買/大賣/
2022/02/22	13	25.86	121	27.09	25.55	-108	5,976	-1.81%	大賣/鉅額交易
2022/02/21	62	28.97	60	28.63	27.10	2	5,867	0.03%
2022/02/18	101	26.58	47	27.21	27.40	54	5,266	1.03%	大買/
2022/02/17	0	0.00	2	25.15	24.95	-2	5,037	-0.04%
2022/02/16	1	24.80	1	24.90	24.95	0	5,052	0.00%
2022/02/15	1	24.85	1	25.05	24.60	0	5,092	0.00%
2022/02/14	1	24.90	3	24.75	24.15	-2	5,127	-0.04%
2022/02/11	1	24.90	1	24.80	24.65	0	5,155	0.00%
2022/02/10	0	0.00	8	24.89	24.70	-8	5,257	-0.15%
2022/02/09	4	24.61	6	24.55	24.75	-2	5,303	-0.04%
2022/02/08	6	24.80	8	24.90	24.60	-2	5,335	-0.04%
2022/02/07	1	24.10	6	23.28	24.25	-5	5,404	-0.09%
2022/01/26	0	0.00	2	22.45	22.05	-2	5,650	-0.04%
2022/01/25	1	22.10	5	22.19	22.00	-4	5,778	-0.07%
2022/01/24	8	22.40	1	22.50	22.70	7	5,852	0.12%
2022/01/21	6	23.35	0	0.00	23.20	6	5,981	0.10%
2022/01/19	6	23.88	0	0.00	23.90	6	6,149	0.10%
2022/01/18	1	24.10	3	24.37	24.20	-2	6,226	-0.03%
2022/01/17	3	24.30	3	24.07	24.30	0	6,337	0.00%
2022/01/14	2	23.90	0	0.00	24.10	2	6,426	0.03%
2022/01/13	2	24.45	0	0.00	24.45	2	6,469	0.03%
2022/01/12	2	24.45	0	0.00	24.45	2	6,557	0.03%
2022/01/11	1	25.40	2	25.08	25.00	-1	6,619	-0.02%
2022/01/10	5	25.55	0	0.00	25.20	5	6,752	0.07%
2022/01/05	1	26.25	1	26.05	26.00	0	6,984	0.00%
2022/01/04	0	0.00	1	26.05	26.25	-1	7,077	-0.01%
2022/01/03	1	26.10	5	26.06	26.00	-4	7,288	-0.05%
2021/12/30	5	26.52	1	26.95	26.50	4	7,486	0.05%
2021/12/29	1	26.60	1	26.90	26.60	0	7,571	0.00%
2021/12/28	3	26.73	2	27.30	26.55	1	7,705	0.01%
2021/12/27	4	26.73	0	0.00	26.55	4	7,914	0.05%
2021/12/24	0	0.00	1	27.00	26.85	-1	8,147	-0.01%
2021/12/22	1	27.30	1	27.75	27.20	0	8,728	0.00%
2021/12/21	2	27.40	3	27.85	27.70	-1	8,795	-0.01%
2021/12/20	1	27.30	1	27.30	27.20	0	8,831	0.00%
2021/12/17	5	27.43	5	28.48	27.30	0	9,031	0.00%
2021/12/16	81	27.72	20	27.05	27.00	61	9,003	0.68%
2021/12/15	0	0.00	3	27.45	27.45	-3	9,032	-0.03%
2021/12/14	2	26.55	6	26.41	26.40	-4	9,131	-0.04%
2021/12/13	3	27.57	6	27.65	27.55	-3	9,190	-0.03%
2021/12/10	15	27.77	7	27.79	27.70	8	9,365	0.09%
2021/12/09	11	28.35	4	28.09	28.55	7	9,744	0.07%
2021/12/08	28	29.69	21	29.71	28.70	7	10,493	0.07%
2021/12/07	28	28.08	42	28.29	28.60	-14	10,467	-0.13%
2021/12/06	12	28.76	18	28.38	28.05	-6	10,500	-0.06%
2021/12/03	65	27.85	43	27.75	27.85	22	10,798	0.20%
2021/12/02	43	26.84	50	27.20	27.70	-7	11,084	-0.06%
2021/12/01	24	25.46	131	25.28	25.20	-107	10,766	-0.99%	大賣/鉅額交易
2021/11/30	123	25.27	5	25.23	25.15	118	10,804	1.09%	大買/鉅額交易
2021/11/29	1	24.00	9	23.98	23.95	-8	11,090	-0.07%
2021/11/26	0	0.00	4	24.00	24.00	-4	11,341	-0.04%
2021/11/25	6	25.16	0	0.00	25.10	6	11,937	0.05%
2021/11/24	5	25.15	0	0.00	25.10	5	12,170	0.04%
2021/11/23	0	24.85	6	24.60	24.60	-6	12,260	-0.05%
2021/11/19	1	24.10	0	0.00	24.10	1	12,922	0.01%
2021/11/18	2	24.20	2	24.65	24.65	0	14,116	0.00%
2021/11/17	16	24.57	12	24.40	24.40	4	14,350	0.03%
2021/11/16	9	24.96	14	25.15	25.20	-5	14,757	-0.03%
2021/11/12	1	24.70	4	24.55	24.55	-3	15,423	-0.02%
2021/11/11	7	25.20	12	24.30	24.15	-5	15,475	-0.03%
2021/11/10	5	25.10	0	0.00	25.00	5	15,496	0.03%
2021/11/09	12	25.28	7	25.39	25.25	5	15,539	0.03%
2021/11/08	4	25.40	9	25.61	25.60	-5	15,507	-0.03%
2021/11/05	5	24.74	1	24.70	24.70	4	15,570	0.03%
2021/11/04	16	25.23	21	25.29	24.95	-5	15,748	-0.03%
2021/11/03	66	25.15	52	25.18	25.00	14	16,000	0.09%
2021/11/02	10	24.30	13	24.16	24.10	-3	16,119	-0.02%
2021/11/01	14	24.04	28	23.85	23.85	-14	16,160	-0.09%
2021/10/29	36	23.72	22	24.07	24.00	14	16,394	0.09%
2021/10/28	7	23.29	5	23.47	23.15	2	16,348	0.01%
2021/10/27	9	23.39	2	23.10	23.10	7	16,437	0.04%
2021/10/26	18	24.16	9	24.31	24.15	9	16,674	0.05%
2021/10/25	4	24.29	9	24.58	24.55	-5	17,640	-0.03%
2021/10/22	8	24.14	1	23.95	23.90	7	18,384	0.04%
2021/10/21	5	25.45	0	0.00	25.10	5	18,581	0.03%
2021/10/20	11	25.44	8	25.46	25.05	3	18,885	0.02%
2021/10/19	7	25.84	6	25.37	25.30	1	19,323	0.01%
2021/10/18	9	24.99	10	25.84	25.60	-1	19,533	-0.01%
2021/10/15	6	26.92	1	26.75	26.60	5	19,614	0.03%
2021/10/14	8	26.86	9	27.24	26.95	-1	19,720	-0.01%
2021/10/13	14	27.46	13	27.30	26.90	1	19,826	0.01%
2021/10/12	15	27.46	8	27.67	27.15	7	20,621	0.03%
2021/10/08	151	29.10	148	28.83	29.05	3	21,043	0.01%	大買/大賣/
2021/10/07	45	29.05	51	28.75	28.75	-6	21,240	-0.03%
2021/10/06	11	27.41	17	27.28	26.85	-6	21,310	-0.03%
2021/10/05	9	27.19	5	27.06	28.05	4	21,796	0.02%
2021/10/04	25	28.35	23	29.18	27.40	2	22,851	0.01%
2021/10/01	7	30.53	6	29.66	29.45	1	23,762	0.00%
2021/09/30	14	32.42	22	32.49	32.30	-8	23,665	-0.03%
2021/09/29	95	31.77	79	31.56	30.70	16	23,390	0.07%
2021/09/28	4	31.05	0	0.00	30.90	4	23,142	0.02%
2021/09/27	1	31.95	1	32.15	32.15	0	23,091	0.00%
2021/09/24	0	0.00	1	32.30	31.80	-1	23,066	0.00%
2021/09/23	12	31.59	13	31.93	31.25	-1	22,904	0.00%
2021/09/22	12	31.23	11	31.15	30.80	1	22,879	0.00%
2021/09/17	2	32.30	5	31.99	31.90	-3	22,903	-0.01%
2021/09/16	47	32.08	44	32.25	31.55	3	22,926	0.01%
2021/09/15	4	33.06	1	32.90	32.90	3	23,064	0.01%
2021/09/14	21	34.10	18	33.16	33.25	3	22,983	0.01%
2021/09/13	38	34.45	39	34.42	34.00	-1	22,752	0.00%
2021/09/10	20	32.99	21	33.20	32.90	-1	21,908	0.00%
2021/09/09	70	32.91	70	32.68	33.20	0	21,731	0.00%
2021/09/08	67	32.71	40	33.03	33.50	27	23,027	0.12%
2021/09/07	72	33.31	81	33.11	33.00	-9	23,003	-0.04%
2021/09/06	5	31.22	9	31.64	30.45	-4	23,214	-0.02%
2021/09/03	17	32.36	19	32.28	32.50	-2	24,103	-0.01%
2021/09/02	75	32.79	109.2	32.68	32.35	-34.2	24,588	-0.14%	大賣/
2021/09/01	62	31.92	55	32.00	32.15	7	25,642	0.03%
2021/08/31	131	33.77	142	33.11	33.70	-11	25,473	-0.04%	大買/大賣/
2021/08/30	204	33.10	192	33.33	32.25	12	24,929	0.05%	大買/大賣/
2021/08/27	25	32.05	3	31.98	31.60	22	24,753	0.09%
2021/08/26	4	33.35	2	33.33	32.90	2	24,819	0.01%
2021/08/25	71	32.86	78	32.89	33.00	-7	24,933	-0.03%
2021/08/24	126	34.22	97	34.37	33.05	29	24,684	0.12%	大買/
2021/08/23	1	32.05	32	32.94	33.05	-31	23,856	-0.13%
2021/08/20	11	29.18	19	29.83	30.05	-8	23,897	-0.03%
2021/08/19	118	28.63	109	28.53	27.35	9	23,541	0.04%	大買/大賣/
2021/08/18	32	26.89	28	27.31	27.85	4	23,196	0.02%
2021/08/17	4	25.95	4	27.26	25.35	0	23,060	0.00%
2021/08/16	4	26.81	3	26.77	26.50	1	23,221	0.00%
2021/08/13	3	28.83	1	29.45	28.50	2	23,251	0.01%
2021/08/11	18	28.86	25	28.78	28.90	-7	23,456	-0.03%
2021/08/10	20	30.46	17	30.02	29.85	3	23,446	0.01%
2021/08/09	8	31.32	8	31.08	30.15	0	23,309	0.00%
2021/08/06	13	30.01	10	29.94	29.45	3	23,042	0.01%
2021/08/05	2	29.20	3	29.07	28.95	-1	22,776	0.00%
2021/08/04	6	28.77	4	29.06	28.90	2	22,761	0.01%
2021/08/03	9	31.07	6	30.43	30.05	3	23,116	0.01%
2021/08/02	1	29.90	4	30.80	30.50	-3	23,529	-0.01%
2021/07/30	11	31.33	7	31.56	31.00	4	23,436	0.02%
2021/07/29	89	32.25	91	32.03	32.45	-2	23,153	-0.01%
2021/07/28	195	30.41	202	30.38	31.35	-7	22,183	-0.03%	大買/大賣/
2021/07/27	37	30.52	20	29.68	28.50	17	21,414	0.08%
2021/07/26	31	30.70	36	30.91	30.25	-5	21,253	-0.02%
2021/07/23	25	31.50	22	31.21	31.90	3	20,960	0.01%
2021/07/22	24	28.19	52	28.69	29.00	-28	20,555	-0.14%
2021/07/21	10	31.10	19	31.71	29.80	-9	20,412	-0.04%
2021/07/20	6	31.92	8	32.30	32.05	-2	20,319	-0.01%
2021/07/19	7	34.50	6	34.40	33.80	1	20,362	0.00%
2021/07/16	84	36.53	75	36.54	34.80	9	20,887	0.04%
2021/07/15	114	34.93	116	35.03	35.25	-2	20,726	-0.01%	大買/大賣/
2021/07/14	14	32.46	20.9	33.48	32.05	-6.9	21,201	-0.03%
2021/07/13	27	37.40	0	0.00	35.60	27	21,217	0.13%
2021/07/12	21	40.97	21	40.59	39.55	0	21,293	0.00%
2021/07/09	149	42.02	116	42.19	40.00	33	20,811	0.16%	大買/大賣/
2021/07/08	138	39.58	313	39.68	41.35	-175	19,922	-0.88%	大買/大賣/鉅額交易
2021/07/07	1,650	38.48	1,502	38.55	37.60	148	19,305	0.77%	大買/大賣/鉅額交易
2021/07/06	2	34.50	0	0.00	35.05	2	19,262	0.01%
2021/07/05	3	32.33	2	32.75	33.30	1	19,297	0.01%
2021/07/02	1	35.90	3	36.33	35.40	-2	19,326	-0.01%
2021/07/01	12	38.89	3.2	38.23	37.85	8.8	19,436	0.05%
2021/06/30	1.2	34.86	1	36.50	36.40	0.2	19,444	0.00%
2021/06/29	5	36.60	4.2	36.39	35.00	0.8	19,439	0.00%
2021/06/28	6	34.57	0	0.00	36.30	6	19,411	0.03%
2021/06/25	12.1	33.51	4	32.78	33.00	8.1	19,369	0.04%
2021/06/24	95.1	33.97	9	35.42	34.55	86.1	19,282	0.45%
2021/06/23	7	37.16	80	37.20	37.15	-73	19,153	-0.38%
2021/06/22	7	41.21	6	41.21	41.25	1	19,160	0.01%
2021/06/21	0	0.00	7	37.50	37.50	-7	19,106	-0.04%
2021/06/18	63	32.68	11	33.40	34.10	52	19,389	0.27%
2021/06/17	231	30.15	291	30.39	31.00	-60	19,871	-0.30%	大買/大賣/
2021/06/16	65	27.97	30	28.20	28.20	35	19,013	0.18%
2021/06/15	110	23.95	149	24.75	25.65	-39	18,641	-0.21%	大買/大賣/
2021/06/11	40	22.08	57	22.38	23.35	-17	17,675	-0.10%
2021/06/09	237	21.88	356	22.09	22.35	-119	16,546	-0.72%	大買/大賣/鉅額交易
2021/06/08	10	19.80	213	20.33	20.35	-203	15,158	-1.34%	大賣/鉅額交易
2021/06/07	1	18.50	0	0.00	18.50	1	15,091	0.01%
2021/06/04	3	19.00	1	20.00	19.05	2	15,005	0.01%
2021/06/03	8	20.07	5	20.14	19.95	3	14,947	0.02%
2021/06/02	8	20.37	9	20.39	20.30	-1	14,969	-0.01%
2021/06/01	61	19.88	52	19.84	19.70	9	14,676	0.06%
2021/05/31	18	19.60	10.1	19.69	18.45	8	14,507	0.05%
2021/05/28	3	17.65	11.1	18.60	18.85	-8.1	14,133	-0.06%
2021/05/27	5.1	17.20	5	17.35	17.15	0.1	13,891	0.00%
2021/05/26	4	17.45	15	17.12	17.10	-11	13,821	-0.08%
2021/05/25	7	16.64	7	16.85	16.95	0	13,716	0.00%
2021/05/24	5	17.69	11	17.91	17.15	-6	13,648	-0.04%
2021/05/21	31	17.25	40	17.10	16.95	-9	13,423	-0.07%
2021/05/20	19	16.31	5	16.65	15.80	14	13,378	0.10%
2021/05/19	0	0.00	2	16.90	16.95	-2	13,339	-0.01%
2021/05/18	10	15.30	0	0.00	15.95	10	13,434	0.07%
2021/05/17	0	0.00	18	14.57	14.50	-18	13,322	-0.14%
2021/05/14	7	16.11	0	0.00	16.10	7	13,232	0.05%
2021/05/13	121	17.85	25	18.32	17.85	96	13,086	0.73%	大買/
2021/05/12	104	19.81	2	19.80	19.80	102	12,976	0.79%	大買/鉅額交易
2021/05/11	161	24.14	57	23.89	21.95	104	12,889	0.81%	大買/鉅額交易
2021/05/10	7	22.89	105	22.31	23.25	-98	12,250	-0.80%	大賣/
2021/05/07	0	0.00	7	21.13	21.15	-7	11,763	-0.06%
2021/05/04	8	19.10	0.1	19.13	19.10	7.9	11,642	0.07%
2021/05/03	48	21.93	31	21.52	21.20	17	11,680	0.15%
2021/04/29	2	20.55	10	20.65	20.80	-8	11,594	-0.07%
2021/04/28	7	20.61	3	20.47	20.10	4	11,590	0.03%
2021/04/27	11.1	21.37	0.8	21.00	21.60	10.3	11,524	0.09%
2021/04/26	2	21.20	0	0.00	22.00	2	11,446	0.02%
2021/04/23	103	20.03	24	19.92	20.00	79	11,367	0.69%	大買/
2021/04/22	118.1	21.34	87	21.41	21.65	31.1	11,256	0.28%	大買/
2021/04/21	8	20.48	70.8	20.07	20.90	-62.8	10,628	-0.59%
2021/04/20	43	18.61	95	18.91	19.00	-52	9,946	-0.52%
2021/04/19	211	17.00	223	16.91	17.30	-12	9,070	-0.13%	大買/大賣/
2021/04/16	33	15.18	45	15.19	15.75	-12	8,838	-0.14%
2021/04/15	3	14.65	4	14.70	14.50	-1	8,600	-0.01%
2021/04/14	59	15.06	47	15.02	14.70	12	8,690	0.14%
2021/04/13	48	14.57	63	14.54	14.40	-15	8,508	-0.18%
2021/04/12	3	13.97	0	0.00	13.90	3	8,109	0.04%
2021/04/09	0	0.00	100	13.60	13.55	-100	8,374	-1.19%
2021/04/08	11	14.27	36	14.08	14.00	-25	8,624	-0.29%
2021/04/07	12	14.31	38	13.98	14.15	-26	8,794	-0.30%
2021/04/06	3	13.85	6	13.83	13.85	-3	9,491	-0.03%
2021/04/01	1	13.65	0	0.00	13.65	1	9,616	0.01%
2021/03/31	1	13.75	3	13.72	13.65	-2	9,882	-0.02%
2021/03/30	3	13.50	3	13.40	13.35	0	9,883	0.00%
2021/03/29	2	14.00	10	14.09	13.70	-8	9,934	-0.08%
2021/03/26	6	13.58	7	13.74	13.75	-1	10,262	-0.01%
2021/03/25	2	13.38	0	0.00	13.10	2	10,504	0.02%
2021/03/24	65	14.17	63	14.02	13.55	2	10,669	0.02%
2021/03/23	34	14.44	11	14.60	14.20	23	10,514	0.22%
2021/03/22	109	15.23	785	15.26	15.75	-676	10,228	-6.61%	大買/大賣/鉅額交易
2021/03/19	3,925	14.71	3,238	14.69	14.65	687	9,699	7.08%	大買/大賣/鉅額交易
2021/03/18	17	13.58	13	13.39	13.50	4	9,048	0.04%
2021/03/17	15	12.91	50	12.80	12.70	-35	8,743	-0.40%
2021/03/16	9	13.06	6	12.99	13.00	3	8,728	0.03%
2021/03/15	7	12.57	114	12.75	12.75	-107	8,641	-1.24%	大賣/鉅額交易
2021/03/08	0	0.00	31	11.83	11.60	-31	8,463	-0.37%
2021/03/05	7	11.91	19	11.77	11.60	-12	8,269	-0.15%
2021/03/03	1	11.30	0	0.00	11.25	1	8,278	0.01%
2021/03/02	0	0.00	15	11.75	11.15	-15	8,344	-0.18%
2021/02/25	19	11.70	0	0.00	11.65	19	8,257	0.23%
2021/02/24	3	11.80	1	11.65	11.65	2	8,230	0.02%
2021/02/23	2	11.60	0	0.00	11.60	2	8,123	0.02%
2021/02/22	67	11.60	0.2	11.60	11.65	66.8	8,071	0.83%
2021/02/19	50.2	11.25	0	0.00	11.45	50.2	7,984	0.63%
2021/02/18	9	11.32	16	11.39	11.90	-7	7,847	-0.09%
2021/02/17	3	10.45	2	10.45	10.85	1	7,553	0.01%
2021/02/04	1	10.40	0	0.00	10.30	1	7,533	0.01%
2021/02/03	50	10.65	0	0.00	10.30	50	7,537	0.66%
2021/02/02	50	10.65	0	0.00	10.60	50	7,534	0.66%
2021/02/01	100	10.43	0	0.00	10.25	100	7,485	1.34%
2021/01/28	0	0.00	12	10.61	10.45	-12	7,443	-0.16%
2021/01/25	1	11.15	1	10.95	10.80	0	7,463	0.00%
2021/01/22	5	10.35	0	0.00	10.35	5	7,344	0.07%
2021/01/18	0	0.00	1	10.75	10.80	-1	7,347	-0.01%
2021/01/13	0	0.00	1	11.40	11.25	-1	7,071	-0.01%
2021/01/12	2	11.25	0	0.00	11.35	2	7,020	0.03%
2021/01/11	22	12.27	13	12.30	12.15	9	6,897	0.13%
2021/01/08	0	0.00	3	11.88	11.75	-3	6,696	-0.04%
2021/01/07	52	11.51	0	0.00	11.55	52	6,585	0.79%
2021/01/06	3	12.35	12	12.50	12.10	-9	6,394	-0.14%
2021/01/05	6	12.83	0	0.00	12.75	6	6,268	0.10%
2021/01/04	4	13.59	0	0.00	13.35	4	6,143	0.07%
2020/12/31	11	13.04	4	13.41	13.00	7	5,767	0.12%
2020/12/30	9	12.61	5	12.60	12.85	4	5,449	0.07%
2020/12/29	88	13.21	49	13.12	13.30	39	5,219	0.75%
2020/12/28	1	12.20	1	12.30	12.30	0	4,386	0.00%
2020/12/25	45	10.69	27	11.11	11.20	18	4,162	0.43%
2020/12/24	0	0.00	2	10.35	10.20	-2	3,836	-0.05%
2020/12/22	39	10.74	26	10.25	9.90	13	3,715	0.35%
2020/12/21	5	10.15	8.8	10.41	10.55	-3.8	3,294	-0.12%
2020/12/18	29	9.57	12	9.64	9.61	17	2,919	0.58%
2020/12/16	5	9.02	0	0.00	9.06	5	2,590	0.19%
2020/12/15	10	9.10	0	0.00	8.91	10	2,547	0.39%
2020/12/14	0	0.00	2	8.76	9.10	-2	2,440	-0.08%
2020/12/11	0	0.00	6	8.78	8.65	-6	2,402	-0.25%
2020/12/09	2	9.26	5	9.04	9.22	-3	2,294	-0.13%
2020/12/08	0	0.00	25	8.73	8.81	-25	2,102	-1.19%
2020/12/03	0	0.00	10.4	8.53	8.41	-10.4	2,000	-0.52%
2020/12/01	43	8.54	0	0.00	8.45	43	2,169	1.98%
2020/11/30	0	0.00	16	8.59	8.50	-16	2,157	-0.74%
2020/11/27	6	8.59	2	8.43	8.34	4	2,114	0.19%
2020/11/26	7	8.44	6	8.32	8.45	1	2,110	0.05%
2020/11/23	0.1	8.04	0	0.00	8.08	0.1	2,306	0.00%
2020/11/20	0.1	7.98	0	0.00	7.95	0.1	2,524	0.00%
2020/11/19	0	0.00	0.1	7.95	7.99	-0.1	2,569	0.00%
2020/11/18	0	7.99	0	0.00	7.99	0	2,575	0.00%
2020/11/13	0	0.00	4	7.91	7.96	-4	2,611	-0.15%
2020/11/12	0	0.00	9	8.04	8.01	-9	2,661	-0.34%
2020/11/11	0	0.00	4	8.07	8.08	-4	2,783	-0.14%
2020/11/09	0	0.00	3	8.13	8.07	-3	2,804	-0.11%
2020/11/06	11	8.09	0	0.00	8.02	11	2,832	0.39%
2020/11/03	4	8.21	10	8.18	8.19	-6	2,788	-0.22%
2020/10/30	0	0.00	16	8.15	7.91	-16	2,695	-0.59%
2020/10/29	0	0.00	5	8.00	8.04	-5	2,677	-0.19%
2020/10/28	2	8.11	3	8.15	8.04	-1	2,659	-0.04%
2020/10/26	1	8.17	4	8.12	8.14	-3	2,550	-0.12%
2020/10/19	0	0.00	20	7.71	7.71	-20	2,401	-0.83%
2020/10/15	0	0.00	0.8	7.70	7.70	-0.8	2,385	-0.03%
2020/09/28	7	8.11	6	8.07	7.89	1	2,235	0.04%
2020/09/25	2	7.50	0	0.00	7.66	2	2,173	0.09%
2020/09/23	1	7.60	0	0.00	7.63	1	2,133	0.05%
2020/09/22	10	7.81	0	0.00	7.80	10	2,116	0.47%
2020/09/17	2	7.90	0	0.00	7.91	2	2,134	0.09%
2020/09/16	2	7.95	26	7.91	7.90	-24	2,155	-1.11%
2020/09/15	10	8.04	0	0.00	8.01	10	2,152	0.46%
2020/09/11	1	8.13	0	0.00	8.01	1	2,156	0.05%
2020/09/10	3	8.27	0	0.00	8.15	3	2,104	0.14%
2020/09/09	8	8.45	0	0.00	8.43	8	2,059	0.39%
2020/09/08	3	8.34	1	8.36	8.37	2	2,006	0.10%
2020/09/07	11	8.34	6	8.39	8.55	5	1,935	0.26%
2020/09/04	1	8.13	1	8.01	8.08	0	1,735	0.00%
2020/09/03	1	8.10	10	8.18	8.20	-9	1,714	-0.52%
2020/09/02	16	8.08	0	0.00	8.12	16	1,684	0.95%
2020/09/01	0	0.00	5	8.23	8.18	-5	1,653	-0.30%
2020/08/31	15	8.48	0	0.00	8.40	15	1,582	0.95%
2020/08/28	16	8.06	6	7.81	8.11	10	1,419	0.70%
2020/08/26	24	7.83	13	7.76	8.06	11	1,234	0.89%
2020/08/25	2	7.49	2	7.48	7.45	0	1,002	0.00%
2020/08/20	0	0.00	10	7.31	7.15	-10	932	-1.07%
2020/08/18	7	7.59	0	0.00	7.58	7	872	0.80%
2020/08/17	15	7.63	13	7.80	7.82	2	806	0.25%
2020/08/14	13	7.12	0	0.00	7.15	13	671	1.94%
2020/08/13	2	6.96	0	0.00	6.97	2	609	0.33%
2020/07/17	2	6.77	2	6.76	6.69	0	510	0.00%
2020/07/09	0	0.00	1	6.81	6.82	-1	496	-0.20%
2020/06/23	0	0.00	2	7.20	7.25	-2	441	-0.45%
2020/06/16	0.2	6.30	0	0.00	6.39	0.2	380	0.05%
2020/06/10	1	6.55	0	0.00	6.53	1	396	0.25%
2020/06/05	0	0.00	2	6.56	6.57	-2	401	-0.50%
2020/05/27	0	0.00	2	6.27	6.24	-2	393	-0.51%
2020/05/13	0	0.00	1	6.25	6.26	-1	354	-0.28%
2020/04/28	2	5.80	0	0.00	5.85	2	354	0.56%
2020/04/22	2	5.57	0	0.00	5.57	2	354	0.56%
2020/04/13	8	5.45	0	0.00	5.45	8	329	2.43%
2020/03/12	0	0.00	1	6.04	6.14	-1	219	-0.46%
2020/03/04	0	0.00	1	6.18	6.19	-1	201	-0.50%
2020/03/03	1	6.23	0	0.00	6.21	1	200	0.50%
2019/11/22	0	0.00	1	7.20	7.20	-1	191	-0.52%
2019/09/27	0	0.00	1	7.63	7.63	-1	657	-0.15%
2019/09/23	0	0.00	0.8	7.61	7.70	-0.8	664	-0.12%
2019/09/20	0	0.00	5	7.69	7.72	-5	665	-0.75%
2019/09/05	0.2	7.71	0	0.00	7.81	0.2	648	0.03%
2019/09/03	3	7.90	0	0.00	7.90	3	646	0.46%
2019/08/28	0	0.00	3	7.60	7.60	-3	627	-0.48%
2019/07/25	5	8.17	0	0.00	8.18	5	845	0.59%
2019/07/24	0	0.00	2	8.18	8.18	-2	840	-0.24%
2019/07/22	2	8.44	0	0.00	8.45	2	813	0.25%
2019/07/19	0	0.00	0.3	8.01	8.07	-0.3	752	-0.05%
2019/07/18	0	0.00	48	8.24	8.24	-48	717	-6.69%
2019/07/12	0	0.00	2	7.78	7.76	-2	591	-0.34%
2019/07/11	0	0.00	6	7.78	7.73	-6	595	-1.01%
2019/05/24	0	0.00	15	7.68	7.71	-15	717	-2.09%
2019/05/21	8	7.50	3	7.50	7.49	5	729	0.69%
2019/05/10	5	7.97	0	0.00	7.92	5	710	0.70%
2019/05/08	0	0.00	1	8.30	8.27	-1	682	-0.15%
2019/05/07	10	8.39	0	0.00	8.29	10	680	1.47%
2019/05/03	20	8.52	20	8.50	8.50	0	673	0.00%
2019/05/02	1	8.47	5	8.36	8.70	-4	608	-0.65%
2019/04/25	0	0.00	4	8.07	8.06	-4	540	-0.73%
2019/04/19	0	0.00	3	8.14	8.06	-3	545	-0.55%
2019/04/09	0	0.00	1	7.96	7.96	-1	547	-0.18%
2019/03/29	0	0.00	1	7.92	7.90	-1	608	-0.16%
2019/03/20	2	8.00	1	8.00	8.02	1	1,084	0.09%
2019/03/14	2	8.12	0	0.00	8.05	2	1,465	0.14%
2019/03/12	1	8.03	0	0.00	8.03	1	1,599	0.06%
2019/02/22	0	0.00	3	7.71	7.75	-3	1,895	-0.16%
2019/02/20	3	7.81	0	0.00	7.81	3	1,889	0.16%
2019/02/19	0.2	7.70	0	0.00	7.76	0.2	1,888	0.01%
2019/01/30	0	0.00	1	7.73	7.70	-1	1,923	-0.05%
2019/01/25	1	7.85	0	0.00	7.82	1	1,929	0.05%
2019/01/21	1	7.74	0	0.00	7.71	1	1,910	0.05%
2018/12/28	0	0.00	5	8.04	8.03	-5	1,971	-0.25%
2018/12/27	0	0.00	5	8.13	8.01	-5	1,974	-0.25%
2018/12/21	0.4	8.43	0	0.00	8.63	0.4	1,922	0.02%
2018/12/18	0	0.00	4	9.22	9.17	-4	1,861	-0.21%
2018/12/17	6	9.41	35	9.39	9.23	-29	1,828	-1.59%
2018/12/14	6	9.06	2	9.06	9.00	4	1,689	0.24%
2018/12/13	17	9.52	27	9.48	9.35	-10	1,640	-0.61%
2018/12/12	6	9.21	5	9.24	9.20	1	1,445	0.07%
2018/12/11	50	9.28	1	9.22	9.13	49	1,367	3.58%
2018/12/10	0	0.00	60	9.17	9.12	-60	1,272	-4.72%
2018/12/07	0	0.00	4	9.30	9.40	-4	1,201	-0.33%
2018/12/06	4	8.75	0	0.00	8.55	4	1,071	0.37%
2018/12/05	30	8.83	2	8.74	8.72	28	1,032	2.71%
2018/12/04	30	8.67	0	0.00	8.70	30	930	3.22%
2018/11/22	2	7.95	0	0.00	7.61	2	717	0.28%
2018/11/21	0	0.00	1	8.01	8.00	-1	680	-0.15%
2018/10/18	0	0.00	10	7.60	7.70	-10	1,120	-0.89%
2018/10/15	10	7.59	0	0.00	7.72	10	1,164	0.86%
2018/08/08	0	0.00	1	8.16	7.89	-1	2,613	-0.04%
2018/07/19	0	0.00	1	7.98	7.78	-1	3,185	-0.03%
2018/07/18	2	7.56	1	7.75	7.75	1	3,106	0.03%
2018/07/17	0	0.00	3	7.42	7.76	-3	3,073	-0.10%
2018/07/04	2	6.80	2	6.89	6.95	0	2,984	0.00%
2018/06/27	0	0.00	3	7.26	7.15	-3	2,927	-0.10%
2018/06/26	5	7.13	2	7.18	7.11	3	2,920	0.10%
2018/06/25	3	7.51	2	7.42	7.35	1	2,908	0.03%
2018/06/22	3	7.42	0	0.00	7.50	3	2,900	0.10%
2018/06/21	0	0.00	2	7.64	7.63	-2	2,881	-0.07%
2018/06/19	3	7.96	0	0.00	7.85	3	2,838	0.11%
2018/06/12	0	0.00	2	9.03	8.73	-2	2,662	-0.08%
2018/06/11	53	8.87	71	8.78	9.03	-18	2,546	-0.71%
2018/06/08	40	8.22	20	8.26	8.29	20	2,143	0.93%
2018/06/07	5	7.94	3	8.14	7.77	2	1,956	0.10%
2018/06/06	54	8.01	60	8.00	8.00	-6	1,871	-0.32%
2018/06/05	3	7.46	14	7.65	7.44	-11	1,700	-0.65%
2018/05/31	2	7.14	0	0.00	7.20	2	1,581	0.13%
2018/05/29	2	7.05	0	0.00	7.05	2	1,573	0.13%
2018/05/24	2	7.40	0	0.00	7.30	2	1,554	0.13%
2018/05/22	10	7.57	0	0.00	7.51	10	1,547	0.65%
2018/05/21	0	0.00	27	7.80	7.70	-27	1,519	-1.78%
2018/05/15	2	7.38	2	7.34	7.11	0	1,440	0.00%
2018/05/14	2	7.40	0	0.00	7.33	2	1,447	0.14%
2018/05/11	0	0.00	10	7.55	7.55	-10	1,419	-0.70%
2018/05/09	22	7.90	3	7.87	7.70	19	1,343	1.41%
2018/05/08	1	7.40	0	0.00	7.42	1	1,219	0.08%
2018/05/07	27	7.71	0	0.00	7.70	27	1,183	2.28%
2018/05/04	3	7.65	5	7.98	7.47	-2	1,082	-0.18%
2018/05/03	6	7.79	0	0.00	7.92	6	986	0.61%
2018/04/20	0	0.00	1	5.90	5.92	-1	459	-0.22%
2018/04/13	2	5.74	31	5.73	5.70	-29	447	-6.47%
2018/03/30	0	0.00	1	5.93	5.99	-1	426	-0.23%
2018/03/29	1	5.97	0	0.00	5.93	1	427	0.23%
2018/03/28	0	0.00	1	5.86	5.91	-1	419	-0.24%
2018/03/19	1	6.12	0	0.00	6.11	1	391	0.26%
2018/03/16	1	6.18	2	5.93	5.98	-1	386	-0.26%
2018/03/15	0	0.00	80	6.35	6.39	-80	348	-22.99%
2018/03/13	1	6.44	0	0.00	6.45	1	347	0.29%
2018/03/05	18	6.35	0	0.00	6.33	18	358	5.02%
2018/03/02	62	6.36	0	0.00	6.38	62	361	17.14%
2018/02/08	2	5.92	1	6.10	6.22	1	347	0.29%