正德 (2641)-元大-斗六券商分點個股進出

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

正德

(2641)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

正德 (2641)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1	18.50	0	0.00	18.20	1	2,640	0.04%
2024/12/10	1	18.95	0	0.00	18.90	1	2,582	0.04%
2024/12/06	20	18.80	0	0.00	18.75	20	2,546	0.79%
2024/12/04	0	0.00	10	19.00	18.75	-10	2,543	-0.39%
2024/12/02	0	0.00	6	19.10	18.80	-6	2,538	-0.24%
2024/11/26	0	0.00	17	19.70	19.70	-17	2,483	-0.68%
2024/11/21	0	0.00	10.6	20.05	19.95	-10.6	2,468	-0.43%
2024/11/20	10	20.10	0	0.00	19.85	10	2,447	0.41%
2024/11/18	12	20.19	9	20.08	20.10	3	2,371	0.13%
2024/11/15	3	20.25	3	20.12	20.15	0	2,329	0.00%
2024/11/14	3	20.05	23	19.93	19.90	-20	2,288	-0.87%
2024/11/13	1	20.30	1.2	20.22	20.00	-0.2	2,248	-0.01%
2024/11/12	22.2	19.94	12	20.33	20.25	10.2	2,141	0.47%
2024/10/30	0	0.00	1	18.75	18.55	-1	2,001	-0.05%
2024/10/28	0	0.00	0.6	19.00	18.80	-0.6	2,019	-0.03%
2024/10/25	1.2	18.60	0	0.00	18.80	1.2	2,032	0.06%
2024/10/22	1.2	18.91	1.8	19.00	18.85	-0.6	2,074	-0.03%
2024/10/17	1	19.00	0	0.00	19.00	1	2,244	0.04%
2024/10/16	0	0.00	10	18.80	18.75	-10	2,270	-0.44%
2024/10/15	0	0.00	10	18.95	18.80	-10	2,292	-0.44%
2024/10/14	0	0.00	1.1	18.90	18.90	-1.1	2,346	-0.05%
2024/10/08	0	0.00	1	19.65	19.30	-1	2,429	-0.04%
2024/10/07	1	19.50	1	19.65	19.50	0	2,501	0.00%
2024/10/04	1	19.55	1	19.55	19.55	0	2,630	0.00%
2024/10/01	1	20.40	2.1	20.43	20.20	-1.1	2,665	-0.04%
2024/09/30	3.1	20.49	0.1	20.35	20.50	3	2,712	0.11%
2024/09/27	7.1	20.09	5	20.36	20.25	2.1	2,775	0.08%
2024/09/26	1	19.40	2	19.70	19.30	-1	2,685	-0.04%
2024/09/25	0	0.00	0.2	19.85	19.70	-0.2	2,678	-0.01%
2024/09/24	5.2	19.40	2	19.40	19.75	3.2	2,627	0.12%
2024/09/12	0	0.00	1	18.25	18.25	-1	2,863	-0.03%
2024/09/11	2	18.08	0	0.00	18.10	2	2,927	0.07%
2024/09/10	1	18.10	1	18.20	18.00	0	2,985	0.00%
2024/09/06	1	18.15	0	0.00	18.20	1	3,123	0.03%
2024/09/03	0	0.00	2	19.15	19.00	-2	3,855	-0.05%
2024/08/28	1	19.00	0	0.00	19.00	1	4,796	0.02%
2024/08/21	0	0.00	2	18.70	18.75	-2	7,372	-0.03%
2024/08/16	2	18.95	1	19.20	18.85	1	7,452	0.01%
2024/08/14	0.5	19.25	0	0.00	18.80	0.5	7,556	0.01%
2024/08/13	1	19.00	0	0.00	18.90	1	7,636	0.01%
2024/08/09	0	0.00	2	19.30	19.00	-2	7,925	-0.03%
2024/08/07	0	0.00	12.2	18.95	19.35	-12.2	8,798	-0.14%
2024/08/06	12.2	17.99	1.2	17.91	18.05	11	9,196	0.12%
2024/08/05	4	17.86	2	17.58	17.40	2	9,331	0.02%
2024/08/02	1	19.55	0	0.00	19.25	1	9,803	0.01%
2024/08/01	0.2	19.60	3	19.78	19.70	-2.8	9,891	-0.03%
2024/07/31	2	19.50	3	19.42	19.50	-1	9,911	-0.01%
2024/07/30	0.5	19.10	0	0.00	19.40	0.5	9,953	0.01%
2024/07/29	2	18.95	0	0.00	18.95	2	10,065	0.02%
2024/07/26	1	19.30	0	0.00	19.35	1	10,073	0.01%
2024/07/23	1	19.60	6.6	19.45	19.65	-5.6	10,154	-0.06%
2024/07/22	2	19.00	13	19.07	19.10	-11	10,216	-0.11%
2024/07/19	1	19.55	3	19.75	19.50	-2	10,162	-0.02%
2024/07/18	0	0.00	1	20.10	20.15	-1	10,109	-0.01%
2024/07/17	2	20.48	2.5	20.56	20.30	-0.5	10,092	0.00%
2024/07/16	5	20.47	1.9	20.60	20.40	3.1	10,174	0.03%
2024/07/15	5.1	20.57	2	20.70	20.40	3.1	10,267	0.03%
2024/07/12	1	20.70	1	20.65	20.65	0	10,226	0.00%
2024/07/11	4	20.78	0.4	20.90	20.80	3.7	10,202	0.04%
2024/07/10	3	20.82	0	0.00	20.80	3	10,205	0.03%
2024/07/09	4	20.85	0	0.00	20.70	4	10,215	0.04%
2024/07/08	11	21.30	3.1	21.40	21.20	7.9	10,171	0.08%
2024/07/05	4	22.14	3	22.15	22.25	1	10,067	0.01%
2024/07/04	2	22.50	0	0.00	22.40	2	9,997	0.02%
2024/07/03	9	22.71	11	22.35	22.95	-2	9,927	-0.02%
2024/07/02	10	21.50	11	21.63	21.75	-1	9,699	-0.01%
2024/07/01	1	21.10	12	21.20	21.10	-11	9,600	-0.11%
2024/06/28	2	21.15	0	0.00	21.15	2	9,605	0.02%
2024/06/26	1	21.35	4	21.65	21.30	-3	9,572	-0.03%
2024/06/25	1	21.35	1	21.65	21.70	0	9,559	0.00%
2024/06/24	2	21.65	4.8	21.66	21.70	-2.8	9,517	-0.03%
2024/06/21	1	21.75	1	21.95	21.65	0	9,501	0.00%
2024/06/20	0	0.00	1	21.65	21.65	-1	9,461	-0.01%
2024/06/19	3	21.55	2	21.85	21.50	1	9,453	0.01%
2024/06/18	8	21.71	0	0.00	21.60	8	9,423	0.08%
2024/06/17	5	21.87	1	21.95	21.80	4	9,413	0.04%
2024/06/14	1	22.00	6	22.31	22.30	-5	9,521	-0.05%
2024/06/13	3	22.00	2	22.10	21.90	1	9,472	0.01%
2024/06/12	27	21.86	7	21.90	21.75	20	9,454	0.21%
2024/06/11	31	23.58	15	23.88	22.80	16	9,270	0.17%
2024/06/07	4	23.89	17	24.19	23.95	-13	8,931	-0.15%
2024/06/06	5	23.70	4	23.94	23.80	1	8,787	0.01%
2024/06/05	14.4	23.76	20.3	23.88	23.60	-5.9	8,628	-0.07%
2024/06/04	9.1	23.03	2	22.95	22.80	7.1	8,379	0.08%
2024/06/03	5	23.39	7	23.56	23.60	-2	8,250	-0.02%
2024/05/31	37	24.32	32	23.98	23.55	5	8,019	0.06%
2024/05/30	5.1	23.65	92.4	23.44	23.40	-87.3	7,437	-1.17%
2024/05/29	42.4	23.59	21	23.87	23.25	21.4	7,153	0.30%
2024/05/28	33.3	23.43	54	23.08	23.40	-20.7	6,660	-0.31%
2024/05/27	4.1	22.00	21.1	21.95	22.10	-17	5,913	-0.29%
2024/05/24	1	20.80	4	20.95	20.85	-3	5,715	-0.05%
2024/05/23	4	20.55	0	0.00	20.55	4	5,732	0.07%
2024/05/22	0	0.00	11	20.96	20.95	-11	5,743	-0.19%
2024/05/21	3	20.87	0	0.00	20.70	3	5,776	0.05%
2024/05/20	9	21.29	1	21.30	21.10	8	5,843	0.14%
2024/05/17	6.2	21.52	10	21.45	21.45	-3.8	5,872	-0.06%
2024/05/15	5.1	21.57	10	21.50	21.40	-4.9	5,701	-0.09%
2024/05/14	27.1	21.98	27.1	22.17	21.85	0	5,556	0.00%
2024/05/13	57.7	22.45	46	22.26	22.05	11.7	5,297	0.22%
2024/05/10	22.5	22.00	49.1	21.84	22.05	-26.6	4,686	-0.57%
2024/05/09	17.1	21.02	23.4	21.29	21.10	-6.3	4,273	-0.15%
2024/05/08	27.1	21.68	14.1	21.02	20.65	13	4,112	0.32%
2024/05/07	9	20.71	7	20.69	20.75	2	3,578	0.06%
2024/05/06	1	20.35	0	0.00	20.25	1	3,489	0.03%
2024/05/02	4.1	20.55	1	20.50	20.45	3.1	3,462	0.09%
2024/04/29	3	20.50	3	20.35	20.25	0	3,376	0.00%
2024/04/26	5	20.02	2	20.35	20.15	3	3,322	0.09%
2024/04/25	1	19.85	0	0.00	19.75	1	3,276	0.03%
2024/04/23	2	19.90	0	0.00	19.85	2	3,329	0.06%
2024/04/19	1	20.25	1	20.15	19.90	0	3,289	0.00%
2024/04/18	0	0.00	1	19.60	19.60	-1	3,218	-0.03%
2024/04/15	2	20.15	0	0.00	20.15	2	3,481	0.06%
2024/04/12	1	19.80	0	0.00	20.10	1	3,549	0.03%
2024/04/11	1	20.00	0	19.90	19.80	1	3,776	0.03%
2024/04/10	0	0.00	0	19.60	19.65	0	4,351	0.00%
2024/04/09	1	19.50	0	19.70	19.50	1	4,584	0.02%
2024/04/03	2	19.05	0	0.00	19.00	2	4,768	0.04%
2024/04/02	11.1	19.35	0	0.00	19.20	11.1	4,798	0.23%
2024/04/01	1.1	19.61	0	0.00	19.60	1.1	4,863	0.02%
2024/03/28	3.1	19.99	0	0.00	19.80	3.1	5,149	0.06%
2024/03/26	2	19.90	1.1	20.20	19.85	0.9	5,781	0.02%
2024/03/25	1.1	20.55	0	0.00	20.45	1.1	5,801	0.02%
2024/03/22	1	20.55	1	20.55	20.65	0	5,877	0.00%
2024/03/21	5.2	20.66	0	0.00	20.70	5.2	6,049	0.09%
2024/03/20	8	20.81	2	20.80	20.75	6	6,123	0.10%
2024/03/19	12	20.92	59	21.22	21.05	-47	6,302	-0.75%
2024/03/18	31	19.99	5	19.60	20.15	26	6,298	0.41%
2024/03/15	21	19.86	0	0.00	19.70	21	6,486	0.32%
2024/03/14	0	20.40	7	20.29	20.30	-7	6,616	-0.11%
2024/03/13	0.1	20.40	0	0.00	20.30	0.1	6,903	0.00%
2024/03/12	50	20.81	0	0.00	20.80	50	7,241	0.69%
2024/03/11	2	20.40	0	0.00	20.75	2	7,763	0.03%
2024/03/08	16	20.24	4	20.13	20.10	12	9,505	0.13%
2024/03/07	20	20.56	0	0.00	20.35	20	9,975	0.20%
2024/03/06	10	20.95	2	20.95	20.90	8	10,502	0.08%
2024/03/05	2	21.40	2	21.20	21.20	0	10,546	0.00%
2024/03/04	3	21.00	7	21.06	21.15	-4	10,542	-0.04%
2024/02/29	3	20.93	3.5	20.88	20.85	-0.5	10,876	-0.01%
2024/02/26	0	0.00	2	20.65	20.70	-2	10,769	-0.02%
2024/02/23	2.2	20.50	10	20.40	20.40	-7.8	10,741	-0.07%
2024/02/22	0	0.00	2	20.70	20.60	-2	10,716	-0.02%
2024/02/21	13.4	20.70	7.5	20.66	20.65	5.9	10,666	0.05%
2024/02/20	11	20.22	25	20.20	20.20	-14	10,585	-0.13%
2024/02/19	3	19.70	3	19.75	19.75	0	10,538	0.00%
2024/02/16	0	0.00	2	19.45	19.45	-2	10,523	-0.02%
2024/02/15	0	0.00	1	19.20	19.30	-1	10,507	-0.01%
2024/02/05	11	18.84	2	18.95	18.90	9	10,490	0.09%
2024/02/01	4	19.53	2	19.55	19.55	2	10,470	0.02%
2024/01/31	12	19.37	1	19.30	19.25	11	10,442	0.11%
2024/01/30	2	19.70	0	0.00	19.60	2	10,407	0.02%
2024/01/29	2	19.93	0	0.00	20.05	2	10,376	0.02%
2024/01/26	0	0.00	3	19.90	19.90	-3	10,367	-0.03%
2024/01/24	2	20.75	2	20.45	20.35	0	10,324	0.00%
2024/01/22	0	0.00	2	20.55	20.65	-2	10,280	-0.02%
2024/01/19	0	0.00	20	20.40	20.55	-20	10,243	-0.20%
2024/01/18	2	20.30	2	20.30	20.30	0	10,210	0.00%
2024/01/16	4	20.28	0	0.00	20.30	4	10,140	0.04%
2024/01/12	3	20.62	2	20.50	20.50	1	10,090	0.01%
2024/01/10	0	0.00	2	20.10	20.20	-2	10,106	-0.02%
2024/01/09	14	20.96	2	20.90	20.90	12	9,992	0.12%
2024/01/08	25	21.85	5	22.04	21.90	20	9,864	0.20%
2024/01/05	10	21.92	7	22.04	22.35	3	9,784	0.03%
2024/01/04	41	22.35	135.3	22.41	22.10	-94.3	9,533	-0.99%	大賣/
2024/01/03	6	21.88	20	21.92	21.85	-14	8,980	-0.16%
2024/01/02	3	21.67	22	21.88	21.35	-19	8,884	-0.21%
2023/12/29	0	0.00	2	21.10	21.10	-2	8,712	-0.02%
2023/12/28	4	20.96	0	0.00	20.90	4	8,674	0.05%
2023/12/26	0	0.00	3	21.35	21.40	-3	8,569	-0.04%
2023/12/25	5	21.19	15	20.92	20.75	-10	8,512	-0.12%
2023/12/22	33	21.84	60	21.71	21.70	-27	8,419	-0.32%
2023/12/21	81	21.91	21	22.04	22.05	60	8,244	0.73%
2023/12/20	4	21.00	70	20.88	21.10	-66	7,851	-0.84%
2023/12/19	0	0.00	25	21.01	20.90	-25	7,959	-0.31%
2023/12/18	43	21.14	14	21.44	21.15	29	8,042	0.36%
2023/12/15	4	21.03	11	20.89	20.70	-7	8,243	-0.08%
2023/12/14	7	21.06	12	20.94	20.75	-5	8,290	-0.06%
2023/12/13	14	21.81	4.2	21.67	21.60	9.8	8,142	0.12%
2023/12/12	8.6	22.07	4	21.58	21.50	4.6	8,381	0.06%
2023/12/11	3	21.78	1	22.00	21.90	2	8,306	0.02%
2023/12/08	6.3	21.95	6.2	21.91	21.75	0.1	8,115	0.00%
2023/12/07	17.3	22.31	19	22.24	22.15	-1.7	7,802	-0.02%
2023/12/06	27	22.79	74	22.46	22.90	-47	7,432	-0.63%
2023/12/05	181	23.35	119	23.22	23.00	62	6,875	0.90%	大買/大賣/
2023/12/04	13	21.64	78	21.87	22.10	-65	5,151	-1.26%
2023/12/01	69	19.89	40.5	19.40	20.10	28.5	4,608	0.62%
2023/11/30	14	18.44	11	18.62	18.30	3	4,029	0.07%
2023/11/29	13.2	18.39	0	0.00	18.15	13.2	3,949	0.33%
2023/11/28	12.3	18.71	16	18.58	18.45	-3.7	3,888	-0.10%
2023/11/27	14	18.01	14	18.02	17.75	0	3,564	0.00%
2023/11/23	0	0.00	1	17.35	17.30	-1	3,459	-0.03%
2023/11/21	0	0.00	0.1	17.40	17.30	-0.1	3,459	0.00%
2023/11/17	11	17.48	3	17.42	17.55	8	3,483	0.23%
2023/11/16	12	17.00	12	17.30	17.30	0	3,469	0.00%
2023/11/15	2	16.90	3	16.88	16.90	-1	3,480	-0.03%
2023/11/14	3	16.82	2	16.65	16.65	1	3,616	0.03%
2023/11/13	2	16.80	2	16.60	16.60	0	3,613	0.00%
2023/11/10	2	16.65	2	16.60	16.60	0	3,597	0.00%
2023/11/09	2	16.60	2	16.45	16.45	0	3,573	0.00%
2023/11/03	0	0.00	8	16.28	16.30	-8	3,552	-0.23%
2023/11/01	0	0.00	9	15.81	15.80	-9	3,537	-0.25%
2023/10/30	1	16.20	0	0.00	16.20	1	3,516	0.03%
2023/10/25	2	16.43	6	16.48	16.65	-4	3,518	-0.11%
2023/10/24	6	16.23	7.2	16.35	16.50	-1.2	3,518	-0.04%
2023/10/23	2	16.48	0	0.00	16.30	2	3,507	0.06%
2023/10/20	6	16.66	3	16.63	16.70	3	3,500	0.09%
2023/10/19	11.2	16.96	14.4	17.02	17.15	-3.2	3,475	-0.09%
2023/10/18	8	16.64	8	16.63	16.45	0	3,383	0.00%
2023/10/17	3	16.42	0.1	16.50	16.30	2.9	3,358	0.09%
2023/10/16	3	16.88	1	16.80	16.70	2	3,337	0.06%
2023/10/13	3	17.35	10.2	17.30	17.10	-7.2	3,311	-0.22%
2023/10/12	2	17.30	1	17.35	17.45	1	3,289	0.03%
2023/10/11	9	17.68	4	17.71	17.35	5	3,285	0.15%
2023/10/06	12	17.81	12.2	17.70	17.75	-0.2	3,249	-0.01%
2023/10/05	3	17.22	0	0.00	17.05	3	3,127	0.10%
2023/10/04	5	17.05	4	17.13	17.00	1	3,117	0.03%
2023/10/03	2	17.30	3	17.33	17.05	-1	3,113	-0.03%
2023/10/02	4.2	17.31	1	17.25	17.20	3.2	3,099	0.10%
2023/09/28	1	17.75	1	17.95	17.60	0	3,061	0.00%
2023/09/27	3	17.92	3.1	17.68	17.70	-0.1	3,021	0.00%
2023/09/26	2	17.25	4	17.40	17.25	-2	2,978	-0.07%
2023/09/25	2	17.60	3	17.60	17.50	-1	2,995	-0.03%
2023/09/22	15.1	17.66	11	17.66	17.80	4.1	2,953	0.14%
2023/09/21	9	18.48	10.1	18.16	18.20	-1.1	2,788	-0.04%
2023/09/20	31	18.22	20	18.33	18.25	11	2,606	0.42%
2023/09/19	4	17.43	6.4	17.47	17.40	-2.4	2,207	-0.11%
2023/09/18	5.4	17.15	19.3	17.15	17.15	-13.9	2,067	-0.67%
2023/09/15	27.3	17.26	38.5	16.88	17.25	-11.2	1,984	-0.56%
2023/09/14	46	16.34	39	16.33	16.25	7	1,588	0.44%
2023/09/13	7.2	15.34	0	0.00	15.45	7.2	1,465	0.49%
2023/09/11	10	15.45	0	0.00	15.25	10	1,486	0.67%
2023/09/07	0.3	15.47	4	15.45	15.35	-3.7	1,479	-0.25%
2023/09/05	0.1	15.95	0	0.00	15.75	0.1	1,422	0.01%
2023/09/04	0.3	15.82	0	0.00	15.85	0.3	1,444	0.02%
2023/09/01	0.1	15.70	0	0.00	15.65	0.1	1,441	0.01%
2023/08/31	0	15.65	0	0.00	15.70	0	1,443	0.00%
2023/08/30	0.2	15.40	0	0.00	15.40	0.2	1,423	0.01%
2023/08/24	0.1	15.40	9	15.40	15.35	-9	1,392	-0.64%
2023/08/22	0	0.00	11	16.14	15.90	-11	1,351	-0.81%
2023/08/21	3	16.40	3	16.27	16.30	0	1,332	0.00%
2023/08/18	14	16.95	2	16.88	16.85	12	1,276	0.94%
2023/08/17	0.2	15.50	0	0.00	15.75	0.2	1,127	0.01%
2023/08/16	1	15.15	0	0.00	15.35	1	1,128	0.09%
2023/08/14	10	15.30	0	0.00	15.25	10	1,137	0.88%
2023/08/11	5	15.80	0	0.00	15.80	5	1,138	0.44%
2023/08/08	3	16.45	0	0.00	16.40	3	1,134	0.26%
2023/08/07	0	16.40	0	0.00	16.50	0	1,147	0.00%
2023/08/04	1.4	16.44	0	0.00	16.50	1.4	1,151	0.12%
2023/08/02	0.1	16.70	0	0.00	16.40	0.1	1,163	0.01%
2023/07/31	0.3	16.70	0	0.00	16.45	0.3	1,168	0.02%
2023/07/28	0.1	17.00	0	0.00	16.75	0.1	1,160	0.01%
2023/07/27	1.4	16.53	0	0.00	16.60	1.4	1,138	0.12%
2023/07/25	0.3	15.95	0	0.00	16.00	0.3	1,161	0.03%
2023/07/24	1.3	15.94	2	16.05	15.85	-0.7	1,160	-0.06%
2023/07/21	1.3	16.39	0	0.00	16.35	1.3	1,164	0.11%
2023/07/19	1.4	16.42	1	16.30	16.30	0.4	1,187	0.04%
2023/07/18	1.4	16.43	0	0.00	16.35	1.4	1,213	0.12%
2023/07/17	2.1	16.36	0	0.00	16.50	2.1	1,232	0.17%
2023/07/14	2.3	16.41	0	0.00	16.35	2.3	1,244	0.18%
2023/07/13	0.6	16.57	7	16.55	16.20	-6.4	1,259	-0.51%
2023/07/12	14.3	16.81	0	0.00	16.80	14.3	1,253	1.14%
2023/07/11	10.1	17.25	6	17.20	17.20	4.1	1,252	0.33%
2023/07/10	0.7	17.50	0	0.00	17.40	0.7	1,261	0.05%
2023/07/07	0.3	17.65	0	0.00	17.65	0.3	1,272	0.02%
2023/07/06	0.4	17.78	0	0.00	17.80	0.4	1,284	0.03%
2023/07/05	0.1	17.80	2	18.05	17.90	-1.9	1,318	-0.15%
2023/07/04	0.2	18.29	0	0.00	18.20	0.2	1,366	0.02%
2023/07/03	1.3	18.08	0	0.00	18.10	1.3	1,364	0.09%
2023/06/27	2	17.78	0	0.00	17.60	2	1,382	0.14%
2023/06/26	3	17.75	0	0.00	17.70	3	1,416	0.21%
2023/06/21	3.3	17.61	0	0.00	17.65	3.3	1,444	0.23%
2023/06/20	0.5	17.80	10	17.82	17.70	-9.5	1,535	-0.62%
2023/06/19	0.5	17.87	0	0.00	17.80	0.5	1,564	0.03%
2023/06/16	0.4	18.05	0	0.00	18.00	0.4	1,602	0.02%
2023/06/15	0.1	17.95	0	0.00	17.95	0.1	1,623	0.01%
2023/06/14	0.4	17.92	5	17.90	17.95	-4.6	1,693	-0.27%
2023/06/13	0.3	17.78	0	0.00	17.70	0.3	1,788	0.01%
2023/06/09	2	18.20	0	0.00	18.10	2	2,007	0.10%
2023/06/08	1.3	18.19	2	18.15	18.10	-0.7	2,137	-0.03%
2023/06/07	0.1	17.90	0	0.00	17.85	0.1	2,490	0.01%
2023/06/06	1.4	17.86	1	17.80	17.80	0.4	2,729	0.01%
2023/06/05	2	17.80	0	0.00	17.80	2	2,829	0.07%
2023/06/02	0.1	17.65	0	0.00	17.65	0.1	2,952	0.00%
2023/06/01	0.4	17.72	0	0.00	17.60	0.4	3,253	0.01%
2023/05/31	1.7	17.77	0	0.00	17.70	1.7	3,567	0.05%
2023/05/30	1.4	17.71	0	0.00	17.65	1.4	3,974	0.04%
2023/05/29	0.6	17.96	0	0.00	17.80	0.6	4,304	0.02%
2023/05/26	0.5	18.03	0	0.00	17.75	0.5	4,777	0.01%
2023/05/25	0.1	18.15	0	0.00	17.95	0.1	4,944	0.00%
2023/05/24	1.1	18.31	0	0.00	18.30	1.1	4,978	0.02%
2023/05/23	0.1	18.45	0	0.00	18.40	0.1	5,015	0.00%
2023/05/19	0.3	18.08	0	0.00	18.15	0.3	5,007	0.01%
2023/05/18	0.3	18.14	0	0.00	18.10	0.3	5,011	0.01%
2023/05/17	0.1	18.20	0	0.00	18.10	0.1	5,010	0.00%
2023/05/12	3	18.13	0	0.00	18.15	3	5,067	0.06%
2023/05/11	2	18.20	0	0.00	18.20	2	5,064	0.04%
2023/05/09	50	18.45	0	0.00	18.20	50	5,053	0.99%
2023/05/05	14	18.85	2	18.85	18.85	12	5,083	0.24%
2023/04/28	0	0.00	6	18.81	18.90	-6	5,114	-0.12%
2023/04/27	1	18.15	0	0.00	18.25	1	5,098	0.02%
2023/04/26	0.1	18.00	0	0.00	18.30	0.1	5,099	0.00%
2023/04/25	7.2	18.33	14	18.45	18.30	-6.9	5,092	-0.13%
2023/04/21	12	18.86	0	0.00	18.85	12	5,099	0.24%
2023/04/20	0.1	19.50	0	0.00	19.40	0.1	5,081	0.00%
2023/04/19	0	0.00	1	19.70	19.50	-1	5,073	-0.02%
2023/04/18	5.1	19.98	1	19.85	19.80	4.1	5,073	0.08%
2023/04/17	0.2	20.08	0	0.00	20.15	0.2	5,062	0.00%
2023/04/14	0.1	19.95	2	20.05	20.00	-1.9	5,076	-0.04%
2023/04/13	2	19.90	0	0.00	19.85	2	5,060	0.04%
2023/04/12	0.1	20.10	0	0.00	19.95	0.1	5,070	0.00%
2023/04/11	0.1	20.20	0	0.00	20.10	0.1	5,081	0.00%
2023/04/10	0.3	20.35	0	0.00	20.15	0.3	5,098	0.01%
2023/04/07	2.3	20.38	11	20.30	20.40	-8.7	5,159	-0.17%
2023/04/06	13.3	19.76	0	0.00	20.10	13.3	5,278	0.25%
2023/03/29	0.1	21.05	23	20.90	20.80	-22.9	6,237	-0.37%
2023/03/28	0	21.15	0	0.00	20.90	0	6,335	0.00%
2023/03/27	6	21.24	0	0.00	21.15	6	6,375	0.09%
2023/03/23	8.9	21.14	0	0.00	20.90	8.9	6,468	0.14%
2023/03/22	2	21.70	0.5	21.75	21.55	1.5	6,403	0.02%
2023/03/21	2.1	21.65	0.5	21.60	21.55	1.6	6,383	0.03%
2023/03/20	1	21.65	0	0.00	21.55	1	6,354	0.02%
2023/03/17	4.1	21.74	0	0.00	21.60	4.1	6,332	0.06%
2023/03/16	7	21.71	8	21.35	21.35	-1	6,262	-0.02%
2023/03/15	14.3	21.70	0.3	22.10	21.50	14	6,172	0.23%
2023/03/14	1.4	21.31	0	0.00	21.75	1.4	6,067	0.02%
2023/03/13	0.1	21.60	3.1	21.75	21.70	-3	5,981	-0.05%
2023/03/10	24.1	22.22	30	22.22	22.10	-5.9	5,862	-0.10%
2023/03/09	2	22.10	15	21.95	22.05	-13	5,560	-0.23%
2023/03/08	17.7	21.66	0	0.00	21.70	17.7	5,363	0.33%
2023/03/07	5	21.47	19	21.66	21.75	-14	5,284	-0.26%
2023/03/06	40.3	21.61	50	21.67	21.65	-9.7	5,180	-0.19%
2023/03/03	6	20.94	13	20.83	21.05	-7	4,936	-0.14%
2023/03/02	68	20.66	64.1	20.65	20.80	3.9	4,655	0.08%
2023/03/01	8	20.11	28	19.93	20.20	-20	4,290	-0.47%
2023/02/24	36	19.88	41.3	19.64	19.75	-5.3	3,972	-0.13%
2023/02/23	14.3	18.96	6	18.97	18.80	8.3	3,507	0.24%
2023/02/22	8	18.24	0	0.00	18.05	8	3,349	0.24%
2023/02/21	5	17.85	0	0.00	18.05	5	3,325	0.15%
2023/02/17	0	0.00	1	17.50	17.50	-1	3,416	-0.03%
2023/02/16	2	17.50	0	0.00	17.50	2	3,481	0.06%
2023/02/15	1	17.35	0	0.00	17.40	1	3,531	0.03%
2023/02/14	0	0.00	1	17.45	17.45	-1	3,580	-0.03%
2023/02/10	0	0.00	3	17.85	17.85	-3	3,797	-0.08%
2023/02/08	0	0.00	1	18.10	18.15	-1	3,888	-0.03%
2023/02/06	1	18.05	0	0.00	18.10	1	3,914	0.03%
2023/02/02	0	0.00	0.5	18.30	18.40	-0.5	3,892	-0.01%
2023/02/01	2	18.25	6	18.14	18.20	-4	3,878	-0.10%
2023/01/30	1	18.05	0	0.00	18.05	1	3,881	0.03%
2023/01/17	0.5	17.99	2	17.80	17.90	-1.5	3,880	-0.04%
2023/01/13	0	0.00	3	17.83	17.75	-3	3,905	-0.08%
2023/01/12	0	0.00	12	17.93	17.85	-12	3,916	-0.31%
2023/01/11	1	18.10	4	18.16	18.05	-3	3,913	-0.08%
2023/01/10	9	18.03	1	18.20	18.00	8	3,909	0.20%
2023/01/05	2	18.15	7	18.26	18.10	-5	3,991	-0.13%
2023/01/04	2	18.30	1	18.15	18.10	1	3,991	0.03%
2023/01/03	6.7	18.56	1	18.65	18.55	5.7	3,981	0.14%
2022/12/30	1	18.85	23	18.88	18.70	-22	4,010	-0.55%
2022/12/29	8	18.60	4	18.70	18.55	4	4,018	0.10%
2022/12/28	3	18.77	3	18.92	18.60	0	4,040	0.00%
2022/12/27	6	19.39	11.3	19.11	19.00	-5.3	4,072	-0.13%
2022/12/26	26.6	19.28	2	19.20	19.25	24.6	4,017	0.61%
2022/12/23	27	20.16	8	20.21	20.10	19	3,879	0.49%
2022/12/22	39	19.89	17	20.23	20.00	22	3,675	0.60%
2022/12/21	4	18.65	1	18.60	18.85	3	3,074	0.10%
2022/12/20	2	18.23	23	18.29	18.05	-21	2,964	-0.71%
2022/12/19	5	17.90	3	17.77	17.95	2	2,892	0.07%
2022/12/16	33	18.09	17.5	18.22	18.20	15.5	2,863	0.54%
2022/12/15	2.5	18.00	2	18.08	17.95	0.5	2,802	0.02%
2022/12/14	0	0.00	5	17.50	17.50	-5	2,853	-0.18%
2022/12/08	3	17.67	1	17.70	17.70	2	2,995	0.07%
2022/12/06	1	18.40	10	17.90	17.85	-9	3,034	-0.30%
2022/12/05	0	0.00	1	18.40	18.35	-1	3,060	-0.03%
2022/12/01	7	18.61	1	18.70	18.45	6	3,063	0.20%
2022/11/29	0	0.00	1	18.35	18.30	-1	3,174	-0.03%
2022/11/25	1	18.15	1	18.30	18.10	0	3,175	0.00%
2022/11/24	10	18.25	0	0.00	18.05	10	3,130	0.32%
2022/11/23	0	0.00	1	17.95	18.10	-1	3,101	-0.03%
2022/11/21	0	0.00	1	17.60	17.65	-1	3,089	-0.03%
2022/11/16	2	18.18	2	18.10	17.90	0	3,076	0.00%
2022/11/15	1	17.75	1	17.85	17.85	0	3,021	0.00%
2022/11/14	1	17.75	2	17.75	17.80	-1	3,031	-0.03%
2022/11/11	13	17.54	0	0.00	17.35	13	3,064	0.42%
2022/11/08	6	17.33	7	17.44	17.50	-1	3,046	-0.03%
2022/11/01	1	14.45	0	0.00	14.50	1	3,050	0.03%
2022/10/31	0	0.00	1	14.65	14.45	-1	3,061	-0.03%
2022/10/25	2	14.95	0	0.00	14.90	2	3,109	0.06%
2022/10/20	3	14.87	0	0.00	15.00	3	3,141	0.10%
2022/10/18	0	0.00	3	15.35	15.45	-3	3,149	-0.10%
2022/10/17	0	0.00	1	14.45	15.15	-1	3,188	-0.03%
2022/10/07	0	0.00	50	17.47	17.60	-50	3,382	-1.48%
2022/10/06	1	17.20	0	0.00	17.25	1	3,372	0.03%
2022/10/05	51	17.20	0	0.00	16.90	51	3,360	1.52%
2022/10/04	0.1	17.00	0	0.00	17.05	0.1	3,341	0.00%
2022/09/28	4	16.40	0	0.00	15.90	4	3,291	0.12%
2022/09/26	13	17.77	2	18.05	17.55	11	3,292	0.33%
2022/09/23	21	18.50	10	18.44	18.40	11	3,303	0.33%
2022/09/22	2	18.50	2	18.65	18.40	0	3,301	0.00%
2022/09/21	4	18.54	7	18.55	18.50	-3	3,271	-0.09%
2022/09/20	1	18.20	0	0.00	18.05	1	3,239	0.03%
2022/09/19	1	18.45	0	0.00	18.05	1	3,312	0.03%
2022/09/16	1	18.45	2	18.53	18.95	-1	3,334	-0.03%
2022/09/15	7	18.83	3	18.87	18.65	4	3,356	0.12%
2022/09/14	2.4	18.24	3	18.27	18.35	-0.6	3,301	-0.02%
2022/09/13	0.3	18.45	0	0.00	18.20	0.3	3,287	0.01%
2022/09/12	2	18.45	2	18.48	18.30	0	3,354	0.00%
2022/09/08	1	18.20	1	18.20	18.15	0	3,353	0.00%
2022/09/06	3	18.37	2	18.63	18.25	1	3,390	0.03%
2022/09/05	1	19.00	1	19.10	18.65	0	3,227	0.00%
2022/09/02	5	18.90	7	18.73	18.80	-2	3,239	-0.06%
2022/08/31	2	19.63	1	19.70	19.80	1	3,341	0.03%
2022/08/30	1	19.75	1	19.85	19.75	0	3,418	0.00%
2022/08/29	4	19.84	1	19.85	19.75	3	3,462	0.09%
2022/08/24	30	20.42	0	0.00	20.20	30	3,797	0.79%
2022/08/22	2	20.83	0	0.00	20.75	2	3,942	0.05%
2022/08/19	1	21.35	2.7	21.47	21.30	-1.7	4,037	-0.04%
2022/08/18	0	0.00	0.1	21.60	21.60	-0.1	4,197	0.00%
2022/08/17	0	0.00	1.4	21.27	21.30	-1.4	4,486	-0.03%
2022/08/16	2	21.10	0	0.00	21.00	2	5,185	0.04%
2022/08/15	1.5	20.92	10	21.19	21.40	-8.5	5,704	-0.15%
2022/08/12	2	20.73	1	21.05	21.00	1	5,737	0.02%
2022/08/11	13	21.13	0	0.00	21.10	13	5,705	0.23%
2022/08/10	0	0.00	2	22.20	22.25	-2	5,615	-0.04%
2022/08/09	6	21.70	2	21.68	21.70	4	5,630	0.07%
2022/08/08	1	21.35	0	0.00	21.45	1	5,819	0.02%
2022/07/29	2	21.40	2	21.30	21.20	0	6,887	0.00%
2022/07/28	1	20.75	2	21.13	21.00	-1	6,925	-0.01%
2022/07/27	0.1	20.75	1	20.80	21.00	-0.9	7,057	-0.01%
2022/07/25	1	21.05	0	0.00	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	2	21.45	2	21.28	21.45	0	7,275	0.00%
2022/07/20	0	0.00	15	21.05	20.55	-15	7,172	-0.21%
2022/07/19	16	20.76	2	20.75	20.75	14	7,213	0.19%
2022/07/18	2	20.43	10	20.30	20.30	-8	7,394	-0.11%
2022/07/14	0	0.00	1	20.30	20.30	-1	8,433	-0.01%
2022/07/13	0	0.00	2	20.00	19.90	-2	8,516	-0.02%
2022/07/12	1	19.80	1	19.35	19.50	0	8,568	0.00%
2022/07/11	1	20.65	1	20.75	20.75	0	8,775	0.00%
2022/07/08	0	0.00	2.6	20.07	20.25	-2.6	8,746	-0.03%
2022/07/07	10	19.25	11	19.55	19.60	-1	8,715	-0.01%
2022/07/06	0	0.00	1	19.35	19.25	-1	8,701	-0.01%
2022/07/04	1	18.55	0	0.00	18.95	1	8,633	0.01%
2022/07/01	2	18.93	1	19.90	18.35	1	8,597	0.01%
2022/06/28	0	0.00	1	22.10	22.05	-1	8,488	-0.01%
2022/06/27	1	22.45	1	22.80	22.65	0	8,445	0.00%
2022/06/24	3	21.20	2	21.15	21.10	1	8,368	0.01%
2022/06/23	0	0.00	1	20.45	20.45	-1	8,331	-0.01%
2022/06/21	0	0.00	13	22.22	22.60	-13	8,228	-0.16%
2022/06/20	4	22.81	0	0.00	21.85	4	8,209	0.05%
2022/06/17	1	24.50	0	0.00	24.50	1	8,150	0.01%
2022/06/16	1	25.50	0	0.00	24.70	1	8,116	0.01%
2022/06/14	1	25.90	0	0.00	26.20	1	8,101	0.01%
2022/06/13	4	26.40	3	26.25	26.20	1	8,125	0.01%
2022/06/09	6	27.33	6	27.27	27.25	0	8,272	0.00%
2022/06/08	7	28.36	4	28.21	28.20	3	8,387	0.04%
2022/06/07	4	28.15	2	27.93	27.95	2	8,951	0.02%
2022/06/06	4	28.35	2	29.13	27.85	2	9,080	0.02%
2022/06/02	4	28.10	3	28.23	28.10	1	8,915	0.01%
2022/05/31	5	27.67	5	27.84	27.60	0	8,966	0.00%
2022/05/30	3	27.95	6	27.90	27.85	-3	8,944	-0.03%
2022/05/27	4	27.73	2	27.93	27.95	2	8,946	0.02%
2022/05/26	5	28.28	2	28.25	27.55	3	8,873	0.03%
2022/05/25	3	28.60	7	28.13	28.10	-4	8,844	-0.05%
2022/05/24	52	29.56	66	29.32	27.95	-14	8,682	-0.16%
2022/05/23	34	28.48	33	28.67	29.20	1	8,198	0.01%
2022/05/20	1	27.05	3	27.37	26.55	-2	7,780	-0.03%
2022/05/19	1	26.50	5	26.24	26.50	-4	8,350	-0.05%
2022/05/18	1	27.15	0	0.00	27.10	1	8,610	0.01%
2022/05/17	1	27.80	2	27.45	27.00	-1	8,591	-0.01%
2022/05/16	11	27.50	2	27.60	27.85	9	8,537	0.11%
2022/05/13	5	27.99	7	27.99	27.90	-2	8,370	-0.02%
2022/05/12	1	26.55	0	0.00	26.40	1	8,236	0.01%
2022/05/11	15	27.68	2	27.65	27.60	13	8,146	0.16%
2022/05/10	3	28.22	5	28.64	28.30	-2	8,051	-0.02%
2022/05/09	25	28.07	7	27.91	27.50	18	7,716	0.23%
2022/05/06	1	27.25	2	27.15	27.25	-1	7,472	-0.01%
2022/05/05	0	0.00	1	27.00	26.85	-1	7,419	-0.01%
2022/05/04	2	26.90	11	27.18	26.65	-9	7,360	-0.12%
2022/05/03	2	26.57	0	0.00	26.25	2	7,223	0.03%
2022/04/29	4	26.64	8	26.66	26.60	-4	7,176	-0.06%
2022/04/28	4	25.83	2	25.60	25.40	2	7,045	0.03%
2022/04/27	4	25.45	2	25.60	25.70	2	7,001	0.03%
2022/04/26	2	25.70	1	25.40	25.25	1	6,929	0.01%
2022/04/25	13	26.77	5	26.48	26.15	8	6,858	0.12%
2022/04/22	16	27.48	9	27.59	27.90	7	6,767	0.10%
2022/04/21	30	27.87	33	28.24	27.50	-3	6,514	-0.05%
2022/04/20	31	27.43	53	28.07	27.25	-22	6,020	-0.37%
2022/04/19	3	26.60	2	26.93	26.00	1	5,455	0.02%
2022/04/18	5	26.57	3	25.95	26.00	2	5,365	0.04%
2022/04/15	12	26.99	23	26.62	26.65	-11	5,301	-0.21%
2022/04/14	7	25.63	2	25.50	25.35	5	5,080	0.10%
2022/04/12	0	0.00	20	24.60	24.65	-20	5,074	-0.39%
2022/04/11	0	0.00	32	25.24	25.00	-32	5,079	-0.63%
2022/04/07	32	24.82	1	25.20	24.70	31	5,089	0.61%
2022/04/01	1	25.00	0	0.00	25.45	1	5,125	0.02%
2022/03/30	1	25.30	0	0.00	25.30	1	5,144	0.02%
2022/03/29	1	25.45	2.6	25.57	25.30	-1.6	5,158	-0.03%
2022/03/28	0	0.00	0.1	25.50	25.45	-0.1	5,186	0.00%
2022/03/25	16	25.10	0.3	25.44	25.10	15.7	5,252	0.30%
2022/03/24	6	25.60	1	25.65	25.60	5	5,269	0.09%
2022/03/23	1	26.00	3	26.00	25.75	-2	5,429	-0.04%
2022/03/21	0	0.00	1	25.95	26.00	-1	5,524	-0.02%
2022/03/17	1	26.25	1	26.30	26.25	0	5,616	0.00%
2022/03/16	2	26.25	0	0.00	25.75	2	5,666	0.04%
2022/03/15	1	26.65	0	0.00	26.40	1	5,739	0.02%
2022/03/14	1	27.50	4	28.29	27.40	-3	6,009	-0.05%
2022/03/11	9	27.83	7	27.72	27.75	2	6,107	0.03%
2022/03/10	39	27.64	25.6	28.43	27.45	13.4	6,342	0.21%
2022/03/09	5	26.36	7	26.61	26.85	-2	6,248	-0.03%
2022/03/08	0	0.00	4	24.55	24.45	-4	6,561	-0.06%
2022/03/07	1	26.60	2	26.88	26.15	-1	6,698	-0.01%
2022/03/04	7	26.86	71	27.28	26.80	-64	6,676	-0.96%
2022/03/03	2	27.28	4	26.96	26.90	-2	6,587	-0.03%
2022/03/02	4	27.06	4	26.80	26.65	0	6,562	0.00%
2022/03/01	3	26.67	3	26.90	26.75	0	6,521	0.00%
2022/02/25	22	27.25	21	26.47	26.45	1	6,516	0.02%
2022/02/24	9	26.82	13	26.85	25.95	-4	6,378	-0.06%
2022/02/23	13	26.40	16	27.07	26.80	-3	6,187	-0.05%
2022/02/22	5	26.44	2	26.10	25.55	3	5,976	0.05%
2022/02/21	22	28.31	14	28.25	27.10	8	5,867	0.14%
2022/02/18	7	26.35	23	26.45	27.40	-16	5,266	-0.30%
2022/02/16	0	0.00	1	25.05	24.95	-1	5,052	-0.02%
2022/02/14	1	24.80	0	0.00	24.15	1	5,127	0.02%
2022/02/09	1	24.40	4	24.55	24.75	-3	5,303	-0.06%
2022/02/08	5	24.66	4	24.80	24.60	1	5,335	0.02%
2022/02/07	0	0.00	10	24.25	24.25	-10	5,404	-0.19%
2022/01/26	2	22.25	0	0.00	22.05	2	5,650	0.04%
2022/01/25	2	22.15	0	0.00	22.00	2	5,778	0.03%
2022/01/21	4	23.30	0	0.00	23.20	4	5,981	0.07%
2022/01/20	1	24.00	5	24.00	23.90	-4	6,069	-0.07%
2022/01/19	1	23.90	0	0.00	23.90	1	6,149	0.02%
2022/01/14	13	23.94	2	24.05	24.10	11	6,426	0.17%
2022/01/13	2	24.50	0	0.00	24.45	2	6,469	0.03%
2022/01/12	11	24.60	0	0.00	24.45	11	6,557	0.17%
2022/01/11	2	25.23	0	0.00	25.00	2	6,619	0.03%
2022/01/10	3	25.22	1	25.25	25.20	2	6,752	0.03%
2022/01/06	1	26.05	1	26.25	25.95	0	6,900	0.00%
2022/01/05	1	26.30	0	0.00	26.00	1	6,984	0.01%
2022/01/04	5	26.00	1	25.95	26.25	4	7,077	0.06%
2022/01/03	6	26.00	0	0.00	26.00	6	7,288	0.08%
2021/12/30	22	26.40	0	0.00	26.50	22	7,486	0.29%
2021/12/28	4	26.90	2	26.90	26.55	2	7,705	0.03%
2021/12/27	16	26.62	0	0.00	26.55	16	7,914	0.20%
2021/12/24	1	27.25	4	26.86	26.85	-3	8,147	-0.04%
2021/12/23	2	27.35	0	0.00	27.05	2	8,444	0.02%
2021/12/22	3	27.47	3	27.33	27.20	0	8,728	0.00%
2021/12/21	28	27.30	5	27.56	27.70	23	8,795	0.26%
2021/12/20	2	27.20	0	0.00	27.20	2	8,831	0.02%
2021/12/17	0	0.00	13	27.68	27.30	-13	9,031	-0.14%
2021/12/16	10	27.00	0	0.00	27.00	10	9,003	0.11%
2021/12/15	4	27.29	2	27.50	27.45	2	9,032	0.02%
2021/12/14	8	27.08	5	26.40	26.40	3	9,131	0.03%
2021/12/13	1	27.60	0	0.00	27.55	1	9,190	0.01%
2021/12/10	0	0.00	10	27.54	27.70	-10	9,365	-0.11%
2021/12/09	2	28.50	34	28.11	28.55	-32	9,744	-0.33%
2021/12/08	48	29.71	11	29.81	28.70	37	10,493	0.35%
2021/12/07	7	28.37	78	28.56	28.60	-71	10,467	-0.68%
2021/12/06	22	28.49	22	28.63	28.05	0	10,500	0.00%
2021/12/03	104	27.44	16	27.49	27.85	88	10,798	0.81%	大買/
2021/12/02	7	27.00	28	27.25	27.70	-21	11,084	-0.19%
2021/12/01	4	25.38	14	25.91	25.20	-10	10,766	-0.09%
2021/11/30	1	25.20	14	24.86	25.15	-13	10,804	-0.12%
2021/11/29	20	24.02	2	24.50	23.95	18	11,090	0.16%
2021/11/26	7	24.54	9	24.05	24.00	-2	11,341	-0.02%
2021/11/25	0	0.00	4	25.40	25.10	-4	11,937	-0.03%
2021/11/24	1	24.90	14	25.06	25.10	-13	12,170	-0.11%
2021/11/23	11	24.71	45	24.91	24.60	-34	12,260	-0.28%
2021/11/22	5	24.50	11.2	24.70	24.55	-6.2	12,503	-0.05%
2021/11/19	26	24.53	15	24.93	24.10	11	12,922	0.09%
2021/11/18	0	0.00	14	24.58	24.65	-14	14,116	-0.10%
2021/11/17	49	24.49	0	0.00	24.40	49	14,350	0.34%
2021/11/16	7	25.36	49	25.15	25.20	-42	14,757	-0.28%
2021/11/15	6	24.43	0	0.00	24.55	6	15,150	0.04%
2021/11/12	19	24.41	20	24.69	24.55	-1	15,423	-0.01%
2021/11/11	23	25.10	38	25.31	24.15	-15	15,475	-0.10%
2021/11/10	15	25.07	8	25.28	25.00	7	15,496	0.05%
2021/11/09	29	25.30	8	25.68	25.25	21	15,539	0.14%
2021/11/08	10	25.32	5	25.35	25.60	5	15,507	0.03%
2021/11/05	30	24.70	10	24.92	24.70	20	15,570	0.13%
2021/11/04	9	25.27	8	25.77	24.95	1	15,748	0.01%
2021/11/03	15	25.13	13	25.28	25.00	2	16,000	0.01%
2021/11/02	10	24.25	10	24.36	24.10	0	16,119	0.00%
2021/11/01	27	23.95	3	24.30	23.85	24	16,160	0.15%
2021/10/29	10	23.59	27	23.83	24.00	-17	16,394	-0.10%
2021/10/28	15	23.46	10	23.88	23.15	5	16,348	0.03%
2021/10/27	12	23.52	1	23.65	23.10	11	16,437	0.07%
2021/10/26	7	24.08	1	24.20	24.15	6	16,674	0.04%
2021/10/25	1	24.55	9	24.37	24.55	-8	17,640	-0.05%
2021/10/22	19	24.38	47	24.07	23.90	-28	18,384	-0.15%
2021/10/21	13	25.20	17	25.42	25.10	-4	18,581	-0.02%
2021/10/20	6	25.68	5	25.91	25.05	1	18,885	0.01%
2021/10/19	11	25.53	21	25.53	25.30	-10	19,323	-0.05%
2021/10/18	41	25.51	25	25.25	25.60	16	19,533	0.08%
2021/10/15	10	26.80	3	27.00	26.60	7	19,614	0.04%
2021/10/14	28	27.00	27	27.09	26.95	1	19,720	0.01%
2021/10/13	11	27.40	7	27.74	26.90	4	19,826	0.02%
2021/10/12	16	27.65	8	27.24	27.15	8	20,621	0.04%
2021/10/08	22	29.11	25	29.53	29.05	-3	21,043	-0.01%
2021/10/07	18	28.41	35	28.74	28.75	-17	21,240	-0.08%
2021/10/06	19	27.56	10	27.14	26.85	9	21,310	0.04%
2021/10/05	18	27.14	24	27.69	28.05	-6	21,796	-0.03%
2021/10/04	69	28.28	59	27.91	27.40	10	22,851	0.04%
2021/10/01	29	30.92	11	30.05	29.45	18	23,762	0.08%
2021/09/30	20	32.03	30.2	32.01	32.30	-10.2	23,665	-0.04%
2021/09/29	19.1	31.34	19	31.60	30.70	0.1	23,390	0.00%
2021/09/28	10	31.51	6	31.58	30.90	4	23,142	0.02%
2021/09/27	9.1	32.08	6	32.63	32.15	3.1	23,091	0.01%
2021/09/24	11	32.41	15	32.38	31.80	-4	23,066	-0.02%
2021/09/23	7	31.53	9	31.87	31.25	-2	22,904	-0.01%
2021/09/22	12	30.99	5	31.45	30.80	7	22,879	0.03%
2021/09/17	26	31.98	23	31.87	31.90	3	22,903	0.01%
2021/09/16	14	32.32	1	31.55	31.55	13	22,926	0.06%
2021/09/15	12	32.77	18	33.00	32.90	-6	23,064	-0.03%
2021/09/14	114.5	33.88	116	34.55	33.25	-1.5	22,983	-0.01%	大買/大賣/
2021/09/13	58	34.71	58	34.78	34.00	0	22,752	0.00%
2021/09/10	79	33.08	56	33.24	32.90	23	21,908	0.10%
2021/09/09	22	32.96	38	32.82	33.20	-16	21,731	-0.07%
2021/09/08	54	32.38	59	32.77	33.50	-5	23,027	-0.02%
2021/09/07	61	32.69	94	33.14	33.00	-33	23,003	-0.14%
2021/09/06	28	32.05	24	31.99	30.45	4	23,214	0.02%
2021/09/03	25	32.24	22	32.72	32.50	3	24,103	0.01%
2021/09/02	44	32.27	48	32.70	32.35	-4	24,588	-0.02%
2021/09/01	39	32.35	5.5	32.12	32.15	33.5	25,642	0.13%
2021/08/31	58	33.61	73	33.23	33.70	-15	25,473	-0.06%
2021/08/30	28	32.80	37	33.05	32.25	-9	24,929	-0.04%
2021/08/27	25	32.12	35	31.89	31.60	-10	24,753	-0.04%
2021/08/26	32	33.15	27	33.70	32.90	5	24,819	0.02%
2021/08/25	54	32.51	42	32.83	33.00	12	24,933	0.05%
2021/08/24	95	34.26	58.2	34.15	33.05	36.8	24,684	0.15%
2021/08/23	4	32.50	13	33.05	33.05	-9	23,856	-0.04%
2021/08/20	9	28.91	46	29.19	30.05	-37	23,897	-0.15%
2021/08/19	48	28.81	59	28.67	27.35	-11	23,541	-0.05%
2021/08/18	35	26.98	40	26.74	27.85	-5	23,196	-0.02%
2021/08/17	17.9	26.02	2	27.45	25.35	15.9	23,060	0.07%
2021/08/16	29	27.18	23	27.01	26.50	6	23,221	0.03%
2021/08/13	27	28.97	24	29.51	28.50	3	23,251	0.01%
2021/08/12	1	29.20	0	0.00	29.20	1	23,335	0.00%
2021/08/11	13	29.37	10	29.53	28.90	3	23,456	0.01%
2021/08/10	34	30.53	35	30.72	29.85	-1	23,446	0.00%
2021/08/09	64	30.75	55.6	30.75	30.15	8.4	23,309	0.04%
2021/08/06	27	30.57	34	30.56	29.45	-7	23,042	-0.03%
2021/08/05	12	29.26	13	29.04	28.95	-1	22,776	0.00%
2021/08/04	15	29.01	9	28.89	28.90	6	22,761	0.03%
2021/08/03	26	30.49	35	30.90	30.05	-9	23,116	-0.04%
2021/08/02	15	30.58	13	30.90	30.50	2	23,529	0.01%
2021/07/30	26	31.20	13	31.98	31.00	13	23,436	0.06%
2021/07/29	73	32.44	65	32.62	32.45	8	23,153	0.03%
2021/07/28	40	30.44	65	30.80	31.35	-25	22,183	-0.11%
2021/07/27	20	29.47	12	30.09	28.50	8	21,414	0.04%
2021/07/26	15	31.34	12	30.88	30.25	3	21,253	0.01%
2021/07/23	28	30.24	30	31.20	31.90	-2	20,960	-0.01%
2021/07/22	21	28.75	10	29.10	29.00	11	20,555	0.05%
2021/07/21	33	31.12	20	30.13	29.80	13	20,412	0.06%
2021/07/20	2	32.20	11	32.03	32.05	-9	20,319	-0.04%
2021/07/19	26	34.75	13	33.97	33.80	13	20,362	0.06%
2021/07/16	108	35.93	44	36.04	34.80	64	20,887	0.31%	大買/
2021/07/15	4	34.39	26	35.17	35.25	-22	20,726	-0.11%
2021/07/14	54	32.94	44	33.95	32.05	10	21,201	0.05%
2021/07/13	16	36.13	32	36.93	35.60	-16	21,217	-0.08%
2021/07/12	43	40.81	63.2	41.40	39.55	-20.2	21,293	-0.09%
2021/07/09	104.1	42.07	51	41.11	40.00	53.1	20,811	0.25%	大買/
2021/07/08	21	39.36	41	40.80	41.35	-20	19,922	-0.10%
2021/07/07	0	0.00	8	38.55	37.60	-8	19,305	-0.04%
2021/07/06	0	0.00	20	34.50	35.05	-20	19,262	-0.10%
2021/07/05	6	31.90	1	33.20	33.30	5	19,297	0.03%
2021/07/02	8	36.56	9	35.25	35.40	-1	19,326	-0.01%
2021/07/01	2	37.00	5	38.20	37.85	-3	19,436	-0.02%
2021/06/30	12	35.01	4.6	35.60	36.40	7.4	19,444	0.04%
2021/06/29	15	36.60	2	35.03	35.00	13	19,439	0.07%
2021/06/28	11	36.30	2	34.65	36.30	9	19,411	0.05%
2021/06/25	5	33.62	10	33.00	33.00	-5	19,369	-0.03%
2021/06/24	19	34.77	22	33.97	34.55	-3	19,282	-0.02%
2021/06/23	8.8	37.16	3.2	37.15	37.15	5.6	19,153	0.03%
2021/06/22	46.2	41.17	30	41.21	41.25	16.2	19,160	0.08%
2021/06/21	2	37.50	8	37.50	37.50	-6	19,106	-0.03%
2021/06/18	14	33.38	8	33.33	34.10	6	19,389	0.03%
2021/06/17	81	30.21	88	30.71	31.00	-7	19,871	-0.04%
2021/06/16	19.2	28.00	14	28.19	28.20	5.2	19,013	0.03%
2021/06/15	13	24.63	10	25.17	25.65	3	18,641	0.02%
2021/06/11	7	22.60	54	23.15	23.35	-47	17,675	-0.27%
2021/06/09	78	21.63	82	22.16	22.35	-4	16,546	-0.02%
2021/06/08	1	20.00	6	20.35	20.35	-5	15,158	-0.03%
2021/06/07	0	0.00	1	18.65	18.50	-1	15,091	-0.01%
2021/06/04	10.5	19.95	7	19.55	19.05	3.5	15,005	0.02%
2021/06/03	0	0.00	6	20.59	19.95	-6	14,947	-0.04%
2021/06/02	57	20.38	41	20.20	20.30	16	14,969	0.11%
2021/06/01	31	19.29	37	19.29	19.70	-6	14,676	-0.04%
2021/05/31	28.5	19.69	27	19.64	18.45	1.5	14,507	0.01%
2021/05/28	3	17.73	27	17.66	18.85	-24	14,133	-0.17%
2021/05/27	0	0.00	1	17.35	17.15	-1	13,891	-0.01%
2021/05/26	48	17.49	32	17.17	17.10	16	13,821	0.12%
2021/05/25	0	0.00	32	17.00	16.95	-32	13,716	-0.23%
2021/05/24	40	18.16	7	17.91	17.15	33	13,648	0.24%
2021/05/21	28	16.41	6	16.60	16.95	22	13,423	0.16%
2021/05/20	25	17.10	25	16.42	15.80	0	13,378	0.00%
2021/05/19	9	16.67	8	16.43	16.95	1	13,339	0.01%
2021/05/18	22	15.55	23	15.89	15.95	-1	13,434	-0.01%
2021/05/17	0	0.00	5	14.72	14.50	-5	13,322	-0.04%
2021/05/14	3	17.50	27	17.23	16.10	-24	13,232	-0.18%
2021/05/13	8	17.98	1	18.40	17.85	7	13,086	0.05%
2021/05/12	5	20.12	1	20.10	19.80	4	12,976	0.03%
2021/05/11	39	23.50	29	22.56	21.95	10	12,889	0.08%
2021/05/10	72	22.20	56	22.50	23.25	16	12,250	0.13%
2021/05/07	4	19.40	5	20.64	21.15	-1	11,763	-0.01%
2021/05/06	0	0.00	2	19.05	19.25	-2	11,713	-0.02%
2021/05/05	0	0.00	1.1	18.31	19.50	-1.1	11,686	-0.01%
2021/05/04	4	19.10	0	0.00	19.10	4	11,642	0.03%
2021/05/03	0	0.00	19	21.56	21.20	-19	11,680	-0.16%
2021/04/29	0	0.00	3.4	20.14	20.80	-3.4	11,594	-0.03%
2021/04/28	7.5	20.24	17	20.80	20.10	-9.5	11,590	-0.08%
2021/04/27	1.5	21.74	4	21.08	21.60	-2.5	11,524	-0.02%
2021/04/26	4.1	21.35	11	20.84	22.00	-6.9	11,446	-0.06%
2021/04/23	5	19.85	16	19.89	20.00	-11	11,367	-0.10%
2021/04/22	101.1	22.59	54	21.93	21.65	47.1	11,256	0.42%	大買/
2021/04/21	33	20.02	37	20.74	20.90	-4	10,628	-0.04%
2021/04/20	30	18.59	10	18.83	19.00	20	9,946	0.20%
2021/04/19	6	16.86	2	16.98	17.30	4	9,070	0.04%
2021/04/16	0	0.00	8.1	14.81	15.75	-8.1	8,838	-0.09%
2021/04/15	3	14.45	2	14.65	14.50	1	8,600	0.01%
2021/04/14	3	14.85	6	14.87	14.70	-3	8,690	-0.03%
2021/04/13	12.1	14.65	8	14.48	14.40	4.1	8,508	0.05%
2021/04/12	2	14.23	4	13.98	13.90	-2	8,109	-0.02%
2021/04/09	2	13.75	0	0.00	13.55	2	8,374	0.02%
2021/04/08	0	0.00	30	14.10	14.00	-30	8,624	-0.35%
2021/04/07	11	14.14	3	14.05	14.15	8	8,794	0.09%
2021/04/06	0	0.00	2	13.85	13.85	-2	9,491	-0.02%
2021/04/01	20	13.70	0	0.00	13.65	20	9,616	0.21%
2021/03/29	4	14.06	4	14.05	13.70	0	9,934	0.00%
2021/03/26	8	13.99	13	13.85	13.75	-5	10,262	-0.05%
2021/03/25	2	13.30	2	13.30	13.10	0	10,504	0.00%
2021/03/24	2	13.70	16	13.63	13.55	-14	10,669	-0.13%
2021/03/23	10	14.39	1.1	14.34	14.20	8.9	10,514	0.08%
2021/03/22	25.6	15.30	38	15.20	15.75	-12.4	10,228	-0.12%
2021/03/19	34.4	14.49	15	14.39	14.65	19.4	9,699	0.20%
2021/03/18	14	13.26	133	13.04	13.50	-119	9,048	-1.32%	大賣/鉅額交易
2021/03/17	1	12.70	0	0.00	12.70	1	8,743	0.01%
2021/03/16	135	13.09	24	13.26	13.00	111	8,728	1.27%	大買/鉅額交易
2021/03/15	31	12.16	84	12.14	12.75	-53	8,641	-0.61%
2021/03/12	10	11.65	11	11.59	11.60	-1	8,526	-0.01%
2021/03/09	2	11.45	2	11.75	11.70	0	8,488	0.00%
2021/03/08	6	12.02	6	11.85	11.60	0	8,463	0.00%
2021/03/05	1	11.55	0	0.00	11.60	1	8,269	0.01%
2021/02/25	0	0.00	0.1	11.65	11.65	-0.1	8,257	0.00%
2021/02/24	0	0.00	4	11.83	11.65	-4	8,230	-0.05%
2021/02/23	2	11.45	4	11.58	11.60	-2	8,123	-0.02%
2021/02/19	4	11.60	8	11.65	11.45	-4	7,984	-0.05%
2021/02/18	27	11.69	48	11.55	11.90	-21	7,847	-0.27%
2021/02/17	20	10.45	0	0.00	10.85	20	7,553	0.26%
2021/02/04	0	0.00	1	10.50	10.30	-1	7,533	-0.01%
2021/02/03	0	0.00	15	10.71	10.30	-15	7,537	-0.20%
2021/01/28	17	10.44	2	10.45	10.45	15	7,443	0.20%
2021/01/25	20	10.85	2	10.98	10.80	18	7,463	0.24%
2021/01/22	21	10.21	41	10.20	10.35	-20	7,344	-0.27%
2021/01/20	20	10.20	10	10.10	10.05	10	7,299	0.14%
2021/01/15	2	11.60	30	10.90	10.95	-28	7,293	-0.38%
2021/01/14	32	11.75	3	11.75	11.90	29	7,184	0.40%
2021/01/13	5	11.30	12	11.35	11.25	-7	7,071	-0.10%
2021/01/12	21	11.55	40	11.75	11.35	-19	7,020	-0.27%
2021/01/11	63	12.13	94	12.29	12.15	-31	6,897	-0.45%
2021/01/08	46	11.76	6	11.93	11.75	40	6,696	0.60%
2021/01/07	17	11.37	9	11.58	11.55	8	6,585	0.12%
2021/01/05	10	12.75	20	12.80	12.75	-10	6,268	-0.16%
2021/01/04	34	13.54	80	13.51	13.35	-46	6,143	-0.75%
2020/12/31	31	13.17	11	13.36	13.00	20	5,767	0.35%
2020/12/30	7	12.59	1	12.80	12.85	6	5,449	0.11%
2020/12/29	149	13.20	38	13.28	13.30	111	5,219	2.13%	大買/鉅額交易
2020/12/28	8	11.68	34.2	11.81	12.30	-26.2	4,386	-0.60%
2020/12/25	20	10.43	13.8	11.15	11.20	6.2	4,162	0.15%
2020/12/24	7	10.16	34	10.19	10.20	-27	3,836	-0.70%
2020/12/23	23	9.76	4	9.95	10.00	19	3,806	0.50%
2020/12/22	7	9.88	29	10.50	9.90	-22	3,715	-0.59%
2020/12/21	39	10.51	52	10.14	10.55	-13	3,294	-0.39%
2020/12/18	30	9.47	18	9.53	9.61	12	2,919	0.41%
2020/12/17	0	0.00	5	8.99	8.98	-5	2,608	-0.19%
2020/12/16	1	9.05	1	9.10	9.06	0	2,590	0.00%
2020/12/15	5	9.06	10	9.20	8.91	-5	2,547	-0.20%
2020/12/14	10	8.82	0	0.00	9.10	10	2,440	0.41%
2020/12/10	30	9.00	11	9.01	8.95	19	2,361	0.80%
2020/12/09	15	9.06	8	9.00	9.22	7	2,294	0.31%
2020/12/08	1	8.58	2	8.60	8.81	-1	2,102	-0.05%
2020/11/27	0	0.00	2	8.48	8.34	-2	2,114	-0.09%
2020/11/25	0	0.00	22	8.17	8.16	-22	2,164	-1.02%
2020/11/19	0	0.00	3	7.99	7.99	-3	2,569	-0.12%
2020/11/18	3	7.99	0	0.00	7.99	3	2,575	0.12%
2020/11/11	2	8.10	0	0.00	8.08	2	2,783	0.07%
2020/11/10	0	0.00	10	8.21	8.08	-10	2,825	-0.35%
2020/11/06	10	8.02	0	0.00	8.02	10	2,832	0.35%
2020/11/04	0	0.00	10	8.17	8.10	-10	2,823	-0.35%
2020/11/03	0	0.00	3	8.13	8.19	-3	2,788	-0.11%
2020/10/30	2	8.06	0	0.00	7.91	2	2,695	0.07%
2020/10/29	1	8.06	29	7.97	8.04	-28	2,677	-1.05%
2020/10/28	28	8.19	0	0.00	8.04	28	2,659	1.05%
2020/10/26	8	8.03	7.6	8.03	8.14	0.4	2,550	0.02%
2020/10/19	0.4	7.73	0	0.00	7.71	0.4	2,401	0.02%
2020/10/16	5	7.72	5	7.68	7.73	0	2,394	0.00%
2020/10/06	0	0.00	2	8.10	7.96	-2	2,310	-0.09%
2020/10/05	6	8.05	6	8.03	8.03	0	2,280	0.00%
2020/09/30	0	0.00	2	7.84	7.81	-2	2,250	-0.09%
2020/09/25	2	7.65	0	0.00	7.66	2	2,173	0.09%
2020/09/23	2	7.70	0	0.00	7.63	2	2,133	0.09%
2020/09/21	0	0.00	1	7.94	7.94	-1	2,109	-0.05%
2020/09/18	10	8.01	9	7.96	7.95	1	2,125	0.05%
2020/09/14	20	8.04	0	0.00	8.07	20	2,161	0.93%
2020/09/11	4	8.17	7	8.10	8.01	-3	2,156	-0.14%
2020/09/10	2	8.24	0	8.20	8.15	2	2,104	0.09%
2020/09/09	6	8.49	1	8.47	8.43	5	2,059	0.24%
2020/09/07	23	8.40	18	8.41	8.55	5	1,935	0.26%
2020/09/03	0	0.00	50	8.15	8.20	-50	1,714	-2.92%
2020/09/02	10	8.12	0	0.00	8.12	10	1,684	0.59%
2020/08/31	7	8.45	6	8.43	8.40	1	1,582	0.06%
2020/08/28	17	8.03	9	7.97	8.11	8	1,419	0.56%
2020/08/27	4	7.76	1	7.82	7.75	3	1,289	0.23%
2020/08/26	17	7.81	16	7.98	8.06	1	1,234	0.08%
2020/08/20	2	7.18	0	0.00	7.15	2	932	0.21%
2020/08/19	0	0.00	2	7.68	7.54	-2	904	-0.22%
2020/08/18	52	7.63	0	0.00	7.58	52	872	5.96%
2020/08/17	3	7.59	3	7.73	7.82	0	806	0.00%
2020/08/12	8	6.86	12	7.02	6.93	-4	597	-0.67%
2020/08/05	0	0.00	1	6.44	6.49	-1	538	-0.19%
2020/06/22	12	6.87	0	0.00	6.90	12	413	2.90%
2020/06/19	0.2	6.74	0	0.00	6.79	0.2	395	0.06%
2020/03/25	0	0.00	1	5.06	5.05	-1	291	-0.34%
2020/03/20	1	5.07	0	0.00	5.04	1	273	0.37%
2020/03/12	0	0.00	3	6.03	6.14	-3	219	-1.37%
2019/12/26	0	0.00	0.6	7.00	7.07	-0.6	151	-0.39%
2019/11/21	0	0.00	1	7.20	7.20	-1	192	-0.52%
2019/11/08	2	7.28	0	0.00	7.25	2	210	0.95%
2019/10/09	0	0.00	1	7.55	7.52	-1	548	-0.18%
2019/10/01	0.1	7.55	0	0.00	7.59	0.1	654	0.01%
2019/09/17	0	0.00	2	7.75	7.70	-2	667	-0.30%
2019/09/11	0	0.00	2	7.69	7.69	-2	658	-0.30%
2019/08/14	0	0.00	3	7.60	7.62	-3	640	-0.47%
2019/07/31	0	0.00	40	7.89	7.92	-40	690	-5.80%
2019/07/24	3	8.24	0	0.00	8.18	3	840	0.36%
2019/07/22	10	8.43	0	0.00	8.45	10	813	1.23%
2019/07/18	0	0.00	20	8.50	8.24	-20	717	-2.79%
2019/07/09	10	8.02	0	0.00	7.91	10	581	1.72%
2019/07/04	3	7.65	3	7.61	7.68	0	525	0.00%
2019/07/01	3	7.61	4	7.59	7.61	-1	526	-0.19%
2019/05/30	2	7.74	0	0.00	7.74	2	661	0.30%
2019/05/21	0	0.00	40	7.53	7.49	-40	729	-5.48%
2019/05/17	1	7.67	0	0.00	7.63	1	736	0.14%
2019/05/14	0	0.00	10	7.70	7.70	-10	731	-1.37%
2019/05/13	0	0.00	40	7.64	7.64	-40	729	-5.48%
2019/05/09	0	0.00	6	8.21	8.10	-6	695	-0.86%
2019/05/06	0	0.00	10	8.25	8.25	-10	689	-1.45%
2019/05/03	40	8.55	20	8.50	8.50	20	673	2.97%
2019/05/02	0	0.00	2	8.70	8.70	-2	608	-0.33%
2019/04/22	0	0.00	20	8.15	8.15	-20	552	-3.62%
2019/04/17	0	0.00	14	8.10	8.03	-14	546	-2.56%
2019/04/11	0	0.00	20	8.00	8.00	-20	553	-3.61%
2019/04/10	20	7.96	0	0.00	7.97	20	542	3.69%
2019/03/26	10	8.10	0	0.00	8.00	10	675	1.48%
2019/03/13	0	0.00	2	8.10	8.06	-2	1,498	-0.13%
2019/03/11	0	0.00	5	8.13	8.15	-5	1,716	-0.29%
2019/03/04	0	0.00	8	8.19	8.21	-8	1,790	-0.45%
2019/02/27	0	0.00	6	8.01	8.00	-6	1,776	-0.34%
2019/02/25	0	0.00	10	7.80	7.80	-10	1,801	-0.56%
2019/02/20	12	7.83	10	7.85	7.81	2	1,889	0.11%
2019/02/18	8	7.73	0	0.00	7.70	8	1,909	0.42%
2019/02/13	10	7.64	0	0.00	7.67	10	1,926	0.52%
2019/01/30	0	0.00	15	7.73	7.70	-15	1,923	-0.78%
2019/01/28	0	0.00	20	7.79	7.79	-20	1,928	-1.04%
2019/01/24	0	0.00	10	7.68	7.62	-10	1,913	-0.52%
2019/01/22	2	7.61	0	0.00	7.61	2	1,912	0.10%
2019/01/21	33	7.74	0	0.00	7.71	33	1,910	1.73%
2019/01/17	0	0.00	50	7.71	7.63	-50	1,908	-2.62%
2019/01/15	1	7.87	0	0.00	7.85	1	1,891	0.05%
2019/01/11	0	0.00	1	8.02	7.95	-1	1,913	-0.05%
2019/01/10	31	8.06	35	8.03	8.02	-4	1,928	-0.21%
2019/01/07	5	8.13	0	0.00	8.03	5	1,956	0.26%
2019/01/04	0	0.00	50	8.01	8.00	-50	1,962	-2.55%
2019/01/03	0	0.00	5	8.05	8.15	-5	1,968	-0.25%
2019/01/02	0	0.00	6	8.00	8.01	-6	1,970	-0.30%
2018/12/27	5	8.01	39	8.05	8.01	-34	1,974	-1.72%
2018/12/26	1	7.99	40	7.99	7.99	-39	1,965	-1.98%
2018/12/25	20	8.30	32	8.13	8.05	-12	1,959	-0.61%
2018/12/24	5	8.20	5	8.31	8.31	0	1,945	0.00%
2018/12/22	10	8.34	0	0.00	8.33	10	1,936	0.52%
2018/12/21	21	8.74	20	8.63	8.63	1	1,922	0.05%
2018/12/20	42	9.02	34	8.92	8.74	8	1,905	0.42%
2018/12/19	23	9.19	20	9.14	9.14	3	1,875	0.16%
2018/12/18	63	9.30	65	9.18	9.17	-2	1,861	-0.11%
2018/12/17	75	9.33	92	9.28	9.23	-17	1,828	-0.93%
2018/12/14	22	9.07	0	0.00	9.00	22	1,689	1.30%
2018/12/13	94.4	9.47	55	9.45	9.35	39.4	1,640	2.40%
2018/12/12	5	9.30	30	9.20	9.20	-25	1,445	-1.73%
2018/12/11	22	9.14	22	9.14	9.13	0	1,367	0.00%
2018/12/10	5	9.26	30	9.12	9.12	-25	1,272	-1.96%
2018/12/07	3	8.92	3	9.03	9.40	0	1,201	0.00%
2018/12/06	2	8.84	12	8.67	8.55	-10	1,071	-0.93%
2018/12/05	7	8.85	7	8.77	8.72	0	1,032	0.00%
2018/12/04	0	0.00	2	8.54	8.70	-2	930	-0.21%
2018/11/30	1	7.60	0	0.00	7.55	1	748	0.13%
2018/11/29	10	7.62	0	0.00	7.55	10	754	1.33%
2018/11/26	20	7.57	20	7.43	7.43	0	731	0.00%
2018/11/22	64	7.86	4	7.77	7.61	60	717	8.36%
2018/11/21	10	8.01	0	0.00	8.00	10	680	1.47%
2018/10/30	0	0.00	5	6.73	6.73	-5	896	-0.56%
2018/10/18	0	0.00	5	7.70	7.70	-5	1,120	-0.45%
2018/10/15	4	7.70	0	0.00	7.72	4	1,164	0.34%
2018/10/09	0.4	7.20	0	0.00	7.20	0.4	1,127	0.04%
2018/09/25	0	0.00	50	7.26	7.31	-50	1,210	-4.13%
2018/09/21	0	0.00	10	7.30	7.30	-10	1,217	-0.82%
2018/09/07	10	7.68	10	7.71	7.71	0	2,164	0.00%
2018/09/06	0	0.00	5	7.65	7.65	-5	2,240	-0.22%
2018/09/05	10	8.00	10	7.98	7.98	0	2,394	0.00%
2018/09/04	1	8.12	0	0.00	8.20	1	2,476	0.04%
2018/08/31	10	8.37	5	8.50	8.50	5	2,486	0.20%
2018/08/28	1	8.60	0	0.00	8.59	1	2,492	0.04%
2018/08/24	6	8.77	0	0.00	8.70	6	2,506	0.24%
2018/08/22	20.1	9.24	0	8.99	8.99	20.1	2,514	0.80%
2018/08/14	50	7.35	0	0.00	7.43	50	2,530	1.98%
2018/08/13	0	0.00	140	7.25	7.23	-140	2,608	-5.37%	大賣/鉅額交易
2018/08/10	20	7.83	10	7.58	7.58	10	2,628	0.38%
2018/08/09	10	7.82	10	7.89	7.89	0	2,614	0.00%
2018/08/07	40	8.18	20	8.14	8.14	20	2,597	0.77%
2018/08/03	10	7.81	16	7.80	7.83	-6	2,503	-0.24%
2018/08/02	0	0.00	5	7.88	7.83	-5	2,517	-0.20%
2018/08/01	10	7.65	10	7.57	7.57	0	2,600	0.00%
2018/07/24	13	7.71	23	7.70	7.70	-10	3,169	-0.32%
2018/07/23	10	7.56	10	7.51	7.51	0	3,210	0.00%
2018/07/20	10	7.63	10	7.52	7.52	0	3,204	0.00%
2018/07/19	10	7.85	14	7.82	7.78	-4	3,185	-0.13%
2018/07/18	20	7.64	15	7.75	7.75	5	3,106	0.16%
2018/07/17	5	7.20	100	7.48	7.76	-95	3,073	-3.09%
2018/07/16	0	0.00	27	7.15	7.17	-27	3,006	-0.90%
2018/07/11	0	0.00	80	7.08	7.17	-80	2,998	-2.67%
2018/07/05	2	6.90	0	0.00	6.90	2	2,984	0.07%
2018/07/04	0	0.00	40	6.93	6.95	-40	2,984	-1.34%
2018/07/03	0	0.00	20	6.92	6.75	-20	2,976	-0.67%
2018/06/28	0	0.00	5	7.16	7.15	-5	2,939	-0.17%
2018/06/26	0	0.00	6	7.22	7.11	-6	2,920	-0.21%
2018/06/21	1	7.70	0	0.00	7.63	1	2,881	0.03%
2018/06/20	0	0.00	6	7.80	7.70	-6	2,861	-0.21%
2018/06/19	9	7.86	20	8.00	7.85	-11	2,838	-0.39%
2018/06/14	14	8.13	24	8.28	8.20	-10	2,770	-0.36%
2018/06/13	34	8.43	52	8.61	8.15	-18	2,717	-0.66%
2018/06/12	107	8.77	11	8.89	8.73	96	2,662	3.61%	大買/
2018/06/11	117	8.93	45	9.03	9.03	72	2,546	2.83%	大買/
2018/06/08	53	8.14	64	8.14	8.29	-11	2,143	-0.51%
2018/06/07	65	7.80	9	7.96	7.77	56	1,956	2.86%
2018/06/06	41	7.75	55	7.98	8.00	-14	1,871	-0.75%
2018/06/05	11	7.64	9	7.73	7.44	2	1,700	0.12%
2018/06/04	2	7.20	0	0.00	7.05	2	1,604	0.12%
2018/05/30	5	7.08	0	0.00	7.09	5	1,577	0.32%
2018/05/29	2	7.05	0	0.00	7.05	2	1,573	0.13%
2018/05/24	0	0.00	3	7.36	7.30	-3	1,554	-0.19%
2018/05/22	10	7.75	5	7.60	7.51	5	1,547	0.32%
2018/05/21	17	7.68	15	7.66	7.70	2	1,519	0.13%
2018/05/18	10	7.46	17	7.42	7.29	-7	1,432	-0.49%
2018/05/17	0	0.00	50	7.00	7.07	-50	1,394	-3.59%
2018/05/15	12	7.16	1	7.47	7.11	11	1,440	0.76%
2018/05/14	2	7.35	0	0.00	7.33	2	1,447	0.14%
2018/05/11	0	0.00	41	7.56	7.55	-41	1,419	-2.89%
2018/05/10	27	7.78	2	7.77	7.70	25	1,377	1.81%
2018/05/09	49	7.79	30	7.81	7.70	19	1,343	1.41%
2018/05/08	0	0.00	1	7.50	7.42	-1	1,219	-0.08%
2018/05/07	65	7.75	29	7.71	7.70	36	1,183	3.04%
2018/05/04	21	7.55	11	7.58	7.47	10	1,082	0.92%
2018/05/03	56	7.46	33	7.91	7.92	23	986	2.33%
2018/05/02	31	7.44	36	7.08	7.20	-5	805	-0.62%
2018/04/30	10	7.45	3	7.63	7.63	7	658	1.06%
2018/04/27	0	0.00	100	6.94	6.94	-100	551	-18.12%
2018/04/25	0	0.00	5	6.25	6.18	-5	486	-1.03%
2018/04/24	0	0.00	5	6.32	6.25	-5	482	-1.04%
2018/04/23	0	0.00	5	6.10	6.11	-5	468	-1.07%
2018/04/10	6	5.79	0	0.00	5.76	6	434	1.38%
2018/03/19	0	0.00	1	6.12	6.11	-1	391	-0.26%
2018/03/16	5	5.94	50	6.28	5.98	-45	386	-11.66%
2018/02/22	0	0.00	5	6.46	6.48	-5	337	-1.48%
2018/02/08	0	0.00	7	5.92	6.22	-7	347	-2.01%
2018/02/07	7	5.93	0	0.00	5.81	7	345	2.03%
2018/01/18	10	7.19	0	0.00	7.19	10	307	3.26%
2018/01/03	0	0.00	3	7.33	7.24	-3	306	-0.98%