正德 (2641)-元大-大灣券商分點個股進出

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
20.25
漲跌
▲0.10
漲幅
+0.50%
成交量
6,471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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	1.1	20.26	10.3	20.50	20.25	-9.3	3,376	-0.27%
2024/04/26	12	20.22	0	0.00	20.15	12	3,322	0.36%
2024/04/24	3	19.68	8	19.55	19.90	-5	3,306	-0.15%
2024/04/23	0	19.85	1.1	19.85	19.85	-1.1	3,329	-0.03%
2024/04/22	6	20.18	0	0.00	19.75	6	3,347	0.18%
2024/04/19	3	19.98	5	20.30	19.90	-2	3,289	-0.06%
2024/04/18	0	19.60	0	0.00	19.60	0	3,218	0.00%
2024/04/17	10	19.70	6	19.65	19.65	4	3,250	0.12%
2024/04/16	1	19.70	0	0.00	19.45	1	3,365	0.03%
2024/04/15	10	20.20	3.2	20.16	20.15	6.8	3,481	0.20%
2024/04/12	0	0.00	1	20.10	20.10	-1	3,549	-0.03%
2024/04/11	0.5	19.91	0	0.00	19.80	0.5	3,776	0.01%
2024/04/09	2	19.70	2	19.60	19.50	0	4,584	0.00%
2024/04/03	0	19.18	0	0.00	19.00	0	4,768	0.00%
2024/04/02	1	19.30	0	0.00	19.20	1	4,798	0.02%
2024/03/29	3	19.60	0	0.00	19.65	3	4,960	0.06%
2024/03/28	0	19.95	0	0.00	19.80	0	5,149	0.00%
2024/03/26	0	20.15	0	0.00	19.85	0	5,781	0.00%
2024/03/25	0	20.55	0	0.00	20.45	0	5,801	0.00%
2024/03/22	0	20.53	0	0.00	20.65	0	5,877	0.00%
2024/03/21	0.1	20.65	0	0.00	20.70	0.1	6,049	0.00%
2024/03/20	0.1	20.95	1.2	20.72	20.75	-1.2	6,123	-0.02%
2024/03/19	1.1	21.10	14.5	20.66	21.05	-13.4	6,302	-0.21%
2024/03/18	0	19.73	0	0.00	20.15	0	6,298	0.00%
2024/03/15	0	19.80	3	19.92	19.70	-3	6,486	-0.05%
2024/03/14	0	0.00	10	20.30	20.30	-10	6,616	-0.15%
2024/03/12	0.2	20.72	2.1	20.77	20.80	-1.9	7,241	-0.03%
2024/03/11	0.1	20.61	0	20.50	20.75	0.1	7,763	0.00%
2024/03/08	0	0.00	1.1	20.13	20.10	-1.1	9,505	-0.01%
2024/03/07	1	20.40	0	0.00	20.35	1	9,975	0.01%
2024/03/06	0	0.00	1	21.10	20.90	-1	10,502	-0.01%
2024/03/05	0.2	21.24	0.2	21.18	21.20	0	10,546	0.00%
2024/03/04	3.1	21.19	8	20.91	21.15	-4.9	10,542	-0.05%
2024/03/01	3.1	20.95	3	20.83	20.80	0.1	10,817	0.00%
2024/02/29	1.3	20.92	2	20.85	20.85	-0.7	10,876	-0.01%
2024/02/27	10	20.40	3	20.40	20.30	7	10,804	0.06%
2024/02/26	11	20.62	0	0.00	20.70	11	10,769	0.10%
2024/02/23	1	20.50	6	20.41	20.40	-5	10,741	-0.05%
2024/02/22	1	20.70	3	20.52	20.60	-2	10,716	-0.02%
2024/02/21	7.3	20.65	4	20.65	20.65	3.3	10,666	0.03%
2024/02/20	5.3	20.19	4.4	20.25	20.20	0.9	10,585	0.01%
2024/02/19	1.1	19.61	1	19.70	19.75	0.1	10,538	0.00%
2024/02/16	0	0.00	5	19.30	19.45	-5	10,523	-0.05%
2024/02/15	5	19.00	0	0.00	19.30	5	10,507	0.05%
2024/02/05	1	18.85	11	18.95	18.90	-10	10,490	-0.10%
2024/02/02	0.4	19.25	1	19.25	19.10	-0.6	10,479	-0.01%
2024/02/01	0.4	19.51	0	0.00	19.55	0.4	10,470	0.00%
2024/01/31	1.2	19.36	22	19.30	19.25	-20.8	10,442	-0.20%
2024/01/30	24.2	19.65	1	19.90	19.60	23.2	10,407	0.22%
2024/01/29	1	20.05	0	0.00	20.05	1	10,376	0.01%
2024/01/26	1.2	20.00	1	19.90	19.90	0.2	10,367	0.00%
2024/01/25	1.9	20.28	0	0.00	20.05	1.9	10,347	0.02%
2024/01/23	0.1	20.50	0	0.00	20.45	0.1	10,295	0.00%
2024/01/22	0.2	20.35	0	0.00	20.65	0.2	10,280	0.00%
2024/01/18	0	20.19	9	20.00	20.30	-9	10,210	-0.09%
2024/01/17	0	20.15	0	0.00	20.05	0	10,185	0.00%
2024/01/16	2	20.25	0	0.00	20.30	2	10,140	0.02%
2024/01/10	0	0.00	1	20.65	20.20	-1	10,106	-0.01%
2024/01/09	1	20.90	0	0.00	20.90	1	9,992	0.01%
2024/01/08	1	21.90	5	21.90	21.90	-4	9,864	-0.04%
2024/01/05	7	22.11	3	22.18	22.35	4	9,784	0.04%
2024/01/04	19.3	22.39	8.4	22.46	22.10	10.9	9,533	0.11%
2024/01/03	6	21.83	0	21.85	21.85	6	8,980	0.07%
2024/01/02	0	0.00	10	21.90	21.35	-10	8,884	-0.11%
2023/12/28	11	20.91	0	0.00	20.90	11	8,674	0.13%
2023/12/27	0.4	21.40	1	21.65	21.35	-0.6	8,633	-0.01%
2023/12/26	1	21.25	11	21.20	21.40	-10	8,569	-0.12%
2023/12/25	13.4	20.89	14	21.00	20.75	-0.6	8,512	-0.01%
2023/12/22	19	21.95	2	21.70	21.70	17	8,419	0.20%
2023/12/21	12	22.07	2	21.55	22.05	10	8,244	0.12%
2023/12/19	5	20.90	1	20.70	20.90	4	7,959	0.05%
2023/12/18	1	21.25	0	0.00	21.15	1	8,042	0.01%
2023/12/15	1	20.80	0	0.00	20.70	1	8,243	0.01%
2023/12/14	3	21.30	17	20.95	20.75	-14	8,290	-0.17%
2023/12/13	1	22.15	6	21.87	21.60	-5	8,142	-0.06%
2023/12/12	3	21.65	21	21.67	21.50	-18	8,381	-0.21%
2023/12/11	1	21.80	2	22.25	21.90	-1	8,306	-0.01%
2023/12/08	3	21.95	1	21.71	21.75	2	8,115	0.02%
2023/12/07	3	22.15	1	22.75	22.15	2	7,802	0.03%
2023/12/06	56	22.75	46	22.70	22.90	10	7,432	0.13%
2023/12/05	90	23.59	239.1	23.42	23.00	-149.1	6,875	-2.17%	大賣/鉅額交易
2023/12/04	2	21.70	10.2	21.96	22.10	-8.2	5,151	-0.16%
2023/12/01	6.2	19.79	17.4	19.45	20.10	-11.2	4,608	-0.24%
2023/11/30	3	18.37	2.2	18.73	18.30	0.8	4,029	0.02%
2023/11/29	2	18.25	2	18.45	18.15	0	3,949	0.00%
2023/11/28	4.6	18.70	5	18.53	18.45	-0.5	3,888	-0.01%
2023/11/27	7	17.84	10.5	18.11	17.75	-3.5	3,564	-0.10%
2023/11/24	0	0.00	0	17.60	17.40	0	3,480	0.00%
2023/11/23	2	17.45	0	0.00	17.30	2	3,459	0.06%
2023/11/22	10	17.45	0	0.00	17.45	10	3,462	0.29%
2023/11/20	0	0.00	0	17.55	17.40	0	3,473	0.00%
2023/11/17	0	0.00	2	17.45	17.55	-2	3,483	-0.06%
2023/11/16	0	0.00	3	17.00	17.30	-3	3,469	-0.09%
2023/11/15	0	0.00	3	16.75	16.90	-3	3,480	-0.09%
2023/11/03	0	0.00	1	16.20	16.30	-1	3,552	-0.03%
2023/10/30	0	0.00	0.2	16.20	16.20	-0.2	3,516	0.00%
2023/10/26	0.1	16.45	0.4	16.47	16.35	-0.3	3,502	-0.01%
2023/10/25	0.1	16.60	0.1	16.65	16.65	0	3,518	0.00%
2023/10/24	0	0.00	1	16.40	16.50	-1	3,518	-0.03%
2023/10/19	0	17.05	1	17.30	17.15	-1	3,475	-0.03%
2023/10/18	1.2	16.41	0.1	16.70	16.45	1.1	3,383	0.03%
2023/10/17	0	0.00	0	16.63	16.30	0	3,358	0.00%
2023/10/16	0	0.00	0	16.75	16.70	0	3,337	0.00%
2023/10/13	0.1	17.25	6	17.40	17.10	-5.9	3,311	-0.18%
2023/10/12	1.2	17.38	0.1	17.30	17.45	1.1	3,289	0.03%
2023/10/11	6	17.73	0.2	17.63	17.35	5.8	3,285	0.18%
2023/10/06	11.8	17.73	24	17.90	17.75	-12.2	3,249	-0.38%
2023/10/05	9	17.13	5	17.30	17.05	4	3,127	0.13%
2023/10/03	0	0.00	1	17.02	17.05	-1	3,113	-0.03%
2023/09/28	0	17.60	0.1	17.65	17.60	0	3,061	0.00%
2023/09/27	3	17.85	3	18.10	17.70	0	3,021	0.00%
2023/09/26	0.1	17.43	0	0.00	17.25	0.1	2,978	0.00%
2023/09/22	1	17.50	0.3	17.91	17.80	0.7	2,953	0.02%
2023/09/21	3.2	18.51	5.4	18.16	18.20	-2.1	2,788	-0.08%
2023/09/20	5	18.47	16.9	18.28	18.25	-11.9	2,606	-0.46%
2023/09/19	17.3	17.54	1	17.60	17.40	16.3	2,207	0.74%
2023/09/18	0	17.15	32.3	17.11	17.15	-32.2	2,067	-1.56%
2023/09/15	6.8	17.26	11.6	17.21	17.25	-4.8	1,984	-0.24%
2023/09/14	2.2	16.38	0	0.00	16.25	2.2	1,588	0.14%
2023/09/11	0	0.00	0	15.35	15.25	0	1,486	0.00%
2023/09/07	0	0.00	1	15.45	15.35	-1	1,479	-0.07%
2023/09/04	0	0.00	2	15.80	15.85	-2	1,444	-0.14%
2023/08/28	1	15.15	0	0.00	15.10	1	1,410	0.07%
2023/08/25	2	15.35	0	0.00	15.30	2	1,401	0.14%
2023/08/23	1	16.25	0	0.00	15.70	1	1,366	0.07%
2023/08/18	6.1	16.90	3	16.95	16.85	3.1	1,276	0.24%
2023/08/14	0	0.00	3	15.15	15.25	-3	1,137	-0.26%
2023/08/09	6	16.31	0	0.00	16.25	6	1,125	0.53%
2023/08/08	1	16.50	0	0.00	16.40	1	1,134	0.09%
2023/08/04	0.1	16.40	0	0.00	16.50	0.1	1,151	0.01%
2023/07/31	0	0.00	1	16.55	16.45	-1	1,168	-0.09%
2023/07/28	3	16.88	2	16.80	16.75	1	1,160	0.09%
2023/07/26	1	16.20	0	0.00	16.05	1	1,137	0.09%
2023/07/24	2	15.98	0	0.00	15.85	2	1,160	0.17%
2023/07/20	2	16.35	0	0.00	16.45	2	1,178	0.17%
2023/07/17	0	0.00	1	16.50	16.50	-1	1,232	-0.08%
2023/07/13	7	16.41	0	0.00	16.20	7	1,259	0.56%
2023/07/12	1	16.75	3	16.70	16.80	-2	1,253	-0.16%
2023/07/11	2	17.20	0	0.00	17.20	2	1,252	0.16%
2023/07/05	0	0.00	1	18.00	17.90	-1	1,318	-0.08%
2023/07/04	0	0.00	2	18.30	18.20	-2	1,366	-0.15%
2023/07/03	0	0.00	9	18.11	18.10	-9	1,364	-0.66%
2023/06/29	3	17.43	0	0.00	17.40	3	1,328	0.23%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/15	1	18.00	0	0.00	17.95	1	1,623	0.06%
2023/06/13	3	17.73	0	0.00	17.70	3	1,788	0.17%
2023/06/12	0	0.00	5	18.00	17.80	-5	1,911	-0.26%
2023/06/08	1	18.10	0	0.00	18.10	1	2,137	0.05%
2023/06/01	1	17.60	0	0.00	17.60	1	3,253	0.03%
2023/05/26	3	17.75	0	0.00	17.75	3	4,777	0.06%
2023/05/23	1	18.50	0	0.00	18.40	1	5,015	0.02%
2023/05/11	1	18.35	0	0.00	18.20	1	5,064	0.02%
2023/05/09	6	18.38	0	0.00	18.20	6	5,053	0.12%
2023/05/08	1	18.60	0	0.00	18.55	1	5,055	0.02%
2023/05/05	2	18.85	5	18.85	18.85	-3	5,083	-0.06%
2023/05/02	10.1	18.68	0	0.00	18.95	10.1	5,119	0.20%
2023/04/25	5	18.29	0	0.00	18.30	5	5,092	0.10%
2023/04/21	3	18.92	0	0.00	18.85	3	5,099	0.06%
2023/04/20	1	19.45	0	0.00	19.40	1	5,081	0.02%
2023/04/19	4	19.58	0	0.00	19.50	4	5,073	0.08%
2023/04/18	4	19.90	0	0.00	19.80	4	5,073	0.08%
2023/04/17	0	0.00	1	20.15	20.15	-1	5,062	-0.02%
2023/04/14	4	20.05	1	19.90	20.00	3	5,076	0.06%
2023/04/13	0	19.85	0	19.90	19.85	0	5,060	0.00%
2023/04/12	0	20.15	2	20.05	19.95	-2	5,070	-0.04%
2023/04/11	1	20.15	0	0.00	20.10	1	5,081	0.02%
2023/04/06	0	0.00	1	20.05	20.10	-1	5,278	-0.02%
2023/03/31	2	19.50	0	0.00	19.50	2	5,464	0.04%
2023/03/30	1	19.40	0	0.00	19.50	1	6,136	0.02%
2023/03/29	3	20.78	1	20.70	20.80	2	6,237	0.03%
2023/03/27	3	21.30	0	0.00	21.15	3	6,375	0.05%
2023/03/24	0	0.00	10	20.89	20.95	-10	6,459	-0.15%
2023/03/22	2	21.60	1	21.70	21.55	1	6,403	0.02%
2023/03/21	11	21.64	1	21.70	21.55	10	6,383	0.16%
2023/03/17	4	21.83	3	21.55	21.60	1	6,332	0.02%
2023/03/16	2	21.55	2	21.33	21.35	0	6,262	0.00%
2023/03/15	7	22.11	5	21.65	21.50	2	6,172	0.03%
2023/03/14	1	21.50	0	0.00	21.75	1	6,067	0.02%
2023/03/13	0	0.00	1	21.80	21.70	-1	5,981	-0.02%
2023/03/10	8	22.28	3	22.25	22.10	5	5,862	0.09%
2023/03/09	5	22.14	3	22.15	22.05	2	5,560	0.04%
2023/03/08	3	21.77	1	21.70	21.70	2	5,363	0.04%
2023/03/07	0	0.00	2	21.55	21.75	-2	5,284	-0.04%
2023/03/06	7	21.63	6	21.54	21.65	1	5,180	0.02%
2023/03/03	6	20.71	8	20.97	21.05	-2	4,936	-0.04%
2023/03/02	15	20.40	27.5	20.68	20.80	-12.5	4,655	-0.27%
2023/03/01	24.5	20.02	10	19.70	20.20	14.5	4,290	0.34%
2023/02/24	6	19.79	22	19.78	19.75	-16	3,972	-0.40%
2023/02/23	5	18.77	11	18.79	18.80	-6	3,507	-0.17%
2023/02/22	13	18.22	0	0.00	18.05	13	3,349	0.39%
2023/02/21	0	0.00	6	17.92	18.05	-6	3,325	-0.18%
2023/02/20	0	0.00	33	17.55	17.60	-33	3,376	-0.98%
2023/02/17	25	17.45	0	0.00	17.50	25	3,416	0.73%
2023/02/15	0	17.50	0.2	17.50	17.40	-0.2	3,531	-0.01%
2023/02/14	0	0.00	3.8	17.59	17.45	-3.8	3,580	-0.11%
2023/02/13	10	17.41	0	0.00	17.30	10	3,627	0.28%
2023/02/02	1	18.20	0	0.00	18.40	1	3,892	0.03%
2023/01/30	1	18.05	0.6	17.95	18.05	0.4	3,881	0.01%
2023/01/17	0	0.00	0.1	17.97	17.90	-0.1	3,880	0.00%
2023/01/16	0.1	17.65	0	0.00	17.60	0.1	3,896	0.00%
2023/01/13	0.1	17.85	0	0.00	17.75	0.1	3,905	0.00%
2023/01/12	0.1	17.93	0	0.00	17.85	0.1	3,916	0.00%
2023/01/10	0.1	18.00	0	0.00	18.00	0.1	3,909	0.00%
2023/01/09	0.1	18.00	0	0.00	18.00	0.1	3,932	0.00%
2023/01/06	1	18.10	0	0.00	18.05	1	3,944	0.03%
2023/01/05	0.2	18.10	0	0.00	18.10	0.2	3,991	0.01%
2022/12/29	5	18.50	0	0.00	18.55	5	4,018	0.12%
2022/12/28	10	19.00	0	0.00	18.60	10	4,040	0.25%
2022/12/27	1	19.55	3	19.15	19.00	-2	4,072	-0.05%
2022/12/26	3	19.53	2.1	19.40	19.25	1	4,017	0.02%
2022/12/23	3	20.08	10	20.13	20.10	-7	3,879	-0.18%
2022/12/22	11	20.00	13	20.09	20.00	-2	3,675	-0.05%
2022/12/21	1	18.45	3	18.68	18.85	-2	3,074	-0.07%
2022/12/20	6	18.43	2	18.25	18.05	4	2,964	0.13%
2022/12/16	10	18.26	0	0.00	18.20	10	2,863	0.35%
2022/12/15	0	0.00	0.1	18.05	17.95	-0.1	2,802	0.00%
2022/12/14	0.1	17.65	0	0.00	17.50	0.1	2,853	0.00%
2022/12/08	0	0.00	1	17.50	17.70	-1	2,995	-0.03%
2022/12/02	0	0.00	1	18.30	18.30	-1	3,059	-0.03%
2022/12/01	1	18.70	0.3	18.60	18.45	0.8	3,063	0.02%
2022/11/30	0.3	18.15	0	0.00	18.25	0.3	3,197	0.01%
2022/11/25	0	0.00	1	18.15	18.10	-1	3,175	-0.03%
2022/11/24	4	18.04	3	18.10	18.05	1	3,130	0.03%
2022/11/17	0	0.00	1	18.10	17.95	-1	3,078	-0.03%
2022/11/16	1	18.00	1	18.30	17.90	0	3,076	0.00%
2022/11/15	0	0.00	6	17.84	17.85	-6	3,021	-0.20%
2022/11/14	0	0.00	2	17.75	17.80	-2	3,031	-0.07%
2022/11/08	7	17.41	9	17.33	17.50	-2	3,046	-0.07%
2022/11/02	0	0.00	3	14.90	14.80	-3	3,047	-0.10%
2022/10/31	0	0.00	1	14.45	14.45	-1	3,061	-0.03%
2022/10/17	6	14.70	0	0.00	15.15	6	3,188	0.19%
2022/10/11	0	0.00	2	16.80	16.50	-2	3,391	-0.06%
2022/10/06	0	0.00	5	17.20	17.25	-5	3,372	-0.15%
2022/10/04	0	0.00	4	17.13	17.05	-4	3,341	-0.12%
2022/10/03	0	0.00	0	15.85	16.05	0	3,326	0.00%
2022/09/30	2	15.10	2	15.35	15.65	0	3,322	0.00%
2022/09/29	0	0.00	20	16.20	15.60	-20	3,303	-0.61%
2022/09/28	3	15.95	0	0.00	15.90	3	3,291	0.09%
2022/09/27	1	17.40	1.2	17.61	17.60	-0.2	3,261	-0.01%
2022/09/26	23	18.22	20	17.75	17.55	3	3,292	0.09%
2022/09/23	2	18.60	2	18.40	18.40	0	3,303	0.00%
2022/09/22	0	0.00	1	18.40	18.40	-1	3,301	-0.03%
2022/09/21	5	18.45	8	18.58	18.50	-3	3,271	-0.09%
2022/09/15	4	18.88	0	0.00	18.65	4	3,356	0.12%
2022/09/13	2	18.35	4	18.28	18.20	-2	3,287	-0.06%
2022/09/12	0	0.00	5	18.25	18.30	-5	3,354	-0.15%
2022/09/07	0	0.00	1	18.05	18.10	-1	3,390	-0.03%
2022/09/05	0.1	18.80	1	18.70	18.65	-1	3,227	-0.03%
2022/09/02	0	0.00	1	19.05	18.80	-1	3,239	-0.03%
2022/08/30	0	0.00	3	19.75	19.75	-3	3,418	-0.09%
2022/08/29	4	19.86	0	0.00	19.75	4	3,462	0.12%
2022/08/25	2	20.30	6	20.20	20.20	-4	3,735	-0.11%
2022/08/23	3	20.40	0	0.00	20.40	3	3,882	0.08%
2022/08/22	2	20.78	0	0.00	20.75	2	3,942	0.05%
2022/08/19	0	0.00	2	21.40	21.30	-2	4,037	-0.05%
2022/08/18	5	21.74	4	21.73	21.60	1	4,197	0.02%
2022/08/17	1	21.40	7	21.31	21.30	-6	4,486	-0.13%
2022/08/16	2	21.00	0	0.00	21.00	2	5,185	0.04%
2022/08/15	1	21.20	0	0.00	21.40	1	5,704	0.02%
2022/08/12	3	21.02	2	20.85	21.00	1	5,737	0.02%
2022/08/11	15	21.73	11	21.20	21.10	4	5,705	0.07%
2022/08/10	2	22.40	0	0.00	22.25	2	5,615	0.04%
2022/08/09	2	21.65	2	21.75	21.70	0	5,630	0.00%
2022/08/04	0	0.00	5	20.17	20.65	-5	6,032	-0.08%
2022/07/29	2	21.30	2	21.45	21.20	0	6,887	0.00%
2022/07/21	2	21.20	3	21.70	21.45	-1	7,275	-0.01%
2022/07/20	2	20.90	2	20.60	20.55	0	7,172	0.00%
2022/07/19	2	20.80	4	20.65	20.75	-2	7,213	-0.03%
2022/07/18	0	0.00	1	20.35	20.30	-1	7,394	-0.01%
2022/07/15	0	0.00	3	19.90	19.85	-3	7,874	-0.04%
2022/07/06	15	19.76	0	0.00	19.25	15	8,701	0.17%
2022/07/05	0	0.00	1	19.40	19.80	-1	8,673	-0.01%
2022/07/04	1	18.90	0	0.00	18.95	1	8,633	0.01%
2022/07/01	0	0.00	1	18.85	18.35	-1	8,597	-0.01%
2022/06/30	9	20.58	6	20.40	20.35	3	8,528	0.04%
2022/06/29	6	21.35	6	21.30	21.15	0	8,509	0.00%
2022/06/28	3	22.00	3	22.10	22.05	0	8,488	0.00%
2022/06/27	6	22.52	14	22.54	22.65	-8	8,445	-0.09%
2022/06/24	2	21.28	3	21.42	21.10	-1	8,368	-0.01%
2022/06/23	20	20.92	13	20.63	20.45	7	8,331	0.08%
2022/06/22	7	22.06	4	21.15	21.15	3	8,286	0.04%
2022/06/21	1	22.45	0	0.00	22.60	1	8,228	0.01%
2022/06/20	3	22.80	1	21.85	21.85	2	8,209	0.02%
2022/06/17	0	0.00	4	24.43	24.50	-4	8,150	-0.05%
2022/06/16	9	25.26	6	24.84	24.70	3	8,116	0.04%
2022/06/14	1	26.15	0	0.00	26.20	1	8,101	0.01%
2022/06/13	5	26.50	5	26.20	26.20	0	8,125	0.00%
2022/06/10	11	26.75	11	26.98	27.10	0	8,179	0.00%
2022/06/09	16	27.44	11	27.26	27.25	5	8,272	0.06%
2022/06/08	2	28.18	0	0.00	28.20	2	8,387	0.02%
2022/06/07	1	27.95	0	0.00	27.95	1	8,951	0.01%
2022/06/06	9	28.42	7	28.63	27.85	2	9,080	0.02%
2022/06/02	0	0.00	2	28.20	28.10	-2	8,915	-0.02%
2022/06/01	0	0.00	3	28.15	27.80	-3	8,917	-0.03%
2022/05/31	3	28.10	3	28.05	27.60	0	8,966	0.00%
2022/05/30	4	27.88	3	27.90	27.85	1	8,944	0.01%
2022/05/27	0	0.00	1	28.05	27.95	-1	8,946	-0.01%
2022/05/26	19	28.02	0	0.00	27.55	19	8,873	0.21%
2022/05/25	7	28.51	3	28.35	28.10	4	8,844	0.05%
2022/05/24	31	29.05	46	28.84	27.95	-15	8,682	-0.17%
2022/05/23	11	28.32	20	28.83	29.20	-9	8,198	-0.11%
2022/05/20	1	26.70	3	27.43	26.55	-2	7,780	-0.03%
2022/05/19	3	26.35	9	26.46	26.50	-6	8,350	-0.07%
2022/05/18	2	27.50	0	0.00	27.10	2	8,610	0.02%
2022/05/17	24	27.42	22	27.18	27.00	2	8,591	0.02%
2022/05/16	29	27.40	24	27.67	27.85	5	8,537	0.06%
2022/05/13	3	27.23	3	27.70	27.90	0	8,370	0.00%
2022/05/12	4	27.28	9	27.11	26.40	-5	8,236	-0.06%
2022/05/11	0	0.00	12	27.45	27.60	-12	8,146	-0.15%
2022/05/10	7	28.49	14	28.50	28.30	-7	8,051	-0.09%
2022/05/09	17	27.92	19	28.03	27.50	-2	7,716	-0.03%
2022/05/06	7	26.97	4	27.00	27.25	3	7,472	0.04%
2022/05/05	5	27.04	2	26.85	26.85	3	7,419	0.04%
2022/05/04	3	27.17	6	26.83	26.65	-3	7,360	-0.04%
2022/05/03	5	26.51	2	26.60	26.25	3	7,223	0.04%
2022/04/29	26	27.03	9.5	26.62	26.60	16.5	7,176	0.23%
2022/04/28	2	25.83	2	25.93	25.40	0	7,045	0.00%
2022/04/27	2	25.45	2	25.70	25.70	0	7,001	0.00%
2022/04/26	1.8	25.57	6	25.93	25.25	-4.2	6,929	-0.06%
2022/04/25	8.2	26.45	4	26.61	26.15	4.2	6,858	0.06%
2022/04/22	1.1	27.10	2	27.43	27.90	-0.9	6,767	-0.01%
2022/04/21	10	28.02	9.1	27.72	27.50	0.9	6,514	0.01%
2022/04/20	5	27.26	31	27.65	27.25	-26	6,020	-0.43%
2022/04/19	17	26.50	11	26.71	26.00	6	5,455	0.11%
2022/04/18	11	26.09	10	25.90	26.00	1	5,365	0.02%
2022/04/15	13.1	26.28	29	27.01	26.65	-15.9	5,301	-0.30%
2022/04/14	1	25.75	1	25.35	25.35	0	5,080	0.00%
2022/04/13	0	0.00	1	25.35	25.20	-1	5,070	-0.02%
2022/04/12	2	24.70	0	0.00	24.65	2	5,074	0.04%
2022/04/11	2	25.25	3	25.23	25.00	-1	5,079	-0.02%
2022/04/08	0	0.00	1	25.35	25.20	-1	5,085	-0.02%
2022/04/07	3	24.97	1	25.50	24.70	2	5,089	0.04%
2022/04/06	7	25.11	0	0.00	25.10	7	5,092	0.14%
2022/03/31	1	25.10	0	0.00	25.00	1	5,132	0.02%
2022/03/29	1	25.50	1	25.70	25.30	0	5,158	0.00%
2022/03/28	3	25.28	1	25.45	25.45	2	5,186	0.04%
2022/03/25	3	25.15	2	25.10	25.10	1	5,252	0.02%
2022/03/24	1	25.70	0	0.00	25.60	1	5,269	0.02%
2022/03/23	3	25.77	1	26.10	25.75	2	5,429	0.04%
2022/03/22	3	25.70	0	0.00	25.70	3	5,475	0.05%
2022/03/21	2	26.03	1	26.15	26.00	1	5,524	0.02%
2022/03/18	1	25.90	0	0.00	25.85	1	5,585	0.02%
2022/03/17	0	0.00	2	26.05	26.25	-2	5,616	-0.04%
2022/03/16	13	26.18	4	26.29	25.75	9	5,666	0.16%
2022/03/15	6	27.01	4	26.40	26.40	2	5,739	0.03%
2022/03/14	14	28.00	10	27.69	27.40	4	6,009	0.07%
2022/03/11	7	27.84	7	27.69	27.75	0	6,107	0.00%
2022/03/10	34	27.77	39	27.84	27.45	-5	6,342	-0.08%
2022/03/09	3	25.85	4	26.39	26.85	-1	6,248	-0.02%
2022/03/08	2	26.15	2	24.45	24.45	0	6,561	0.00%
2022/03/07	6	27.18	7	26.74	26.15	-1	6,698	-0.01%
2022/03/04	8	26.93	11	27.25	26.80	-3	6,676	-0.04%
2022/03/03	6	26.90	8	27.06	26.90	-2	6,587	-0.03%
2022/03/02	9	27.04	5	26.64	26.65	4	6,562	0.06%
2022/03/01	2	26.95	3	26.87	26.75	-1	6,521	-0.02%
2022/02/25	9	27.04	16	26.69	26.45	-7	6,516	-0.11%
2022/02/24	25	27.15	48	26.74	25.95	-23	6,378	-0.36%
2022/02/23	3	27.03	2	26.80	26.80	1	6,187	0.02%
2022/02/22	25	27.01	7	26.04	25.55	18	5,976	0.30%
2022/02/21	43	28.35	28	28.19	27.10	15	5,867	0.26%
2022/02/18	21	26.38	16	26.78	27.40	5	5,266	0.09%
2022/02/17	2	24.85	6	25.10	24.95	-4	5,037	-0.08%
2022/02/15	3	24.90	1	24.75	24.60	2	5,092	0.04%
2022/02/11	1	24.90	2	24.73	24.65	-1	5,155	-0.02%
2022/02/10	2	24.90	3	24.80	24.70	-1	5,257	-0.02%
2022/02/09	4	24.86	1	24.60	24.75	3	5,303	0.06%
2022/02/08	5	24.62	5	24.88	24.60	0	5,335	0.00%
2022/02/07	1	24.10	2	23.15	24.25	-1	5,404	-0.02%
2022/01/26	3	22.25	0	0.00	22.05	3	5,650	0.05%
2022/01/21	0	0.00	3	23.27	23.20	-3	5,981	-0.05%
2022/01/17	1	24.20	0	0.00	24.30	1	6,337	0.02%
2022/01/14	0	0.00	5	24.05	24.10	-5	6,426	-0.08%
2022/01/13	0	0.00	1	24.40	24.45	-1	6,469	-0.02%
2022/01/07	4	25.76	0	0.00	25.40	4	6,812	0.06%
2022/01/06	1	26.15	0	0.00	25.95	1	6,900	0.01%
2022/01/04	0	0.00	1	26.00	26.25	-1	7,077	-0.01%
2022/01/03	1	25.95	1	26.00	26.00	0	7,288	0.00%
2021/12/30	3	26.50	0	0.00	26.50	3	7,486	0.04%
2021/12/28	5	26.65	5	27.35	26.55	0	7,705	0.00%
2021/12/27	1	26.75	0	0.00	26.55	1	7,914	0.01%
2021/12/24	6	26.89	1	27.05	26.85	5	8,147	0.06%
2021/12/21	0	0.00	4	27.93	27.70	-4	8,795	-0.05%
2021/12/17	1	28.55	0	0.00	27.30	1	9,031	0.01%
2021/12/16	2	27.03	0	0.00	27.00	2	9,003	0.02%
2021/12/15	0	0.00	3	27.50	27.45	-3	9,032	-0.03%
2021/12/14	5	26.94	0	0.00	26.40	5	9,131	0.05%
2021/12/13	0	0.00	1.1	27.55	27.55	-1.1	9,190	-0.01%
2021/12/10	2	27.98	16	28.08	27.70	-14	9,365	-0.15%
2021/12/09	2	28.55	4	28.38	28.55	-2	9,744	-0.02%
2021/12/08	12	29.40	14	29.13	28.70	-2	10,493	-0.02%
2021/12/07	3	28.35	0	0.00	28.60	3	10,467	0.03%
2021/12/06	12	28.58	17	28.70	28.05	-5	10,500	-0.05%
2021/12/03	43	27.46	41	27.45	27.85	2	10,798	0.02%
2021/12/02	7	26.89	50	26.49	27.70	-43	11,084	-0.39%
2021/12/01	26	25.54	5	26.00	25.20	21	10,766	0.20%
2021/11/30	0	0.00	1	25.20	25.15	-1	10,804	-0.01%
2021/11/29	0	0.00	6	23.70	23.95	-6	11,090	-0.05%
2021/11/26	5	24.66	24	24.10	24.00	-19	11,341	-0.17%
2021/11/25	20	25.30	1	25.30	25.10	19	11,937	0.16%
2021/11/22	1	24.60	0	0.00	24.55	1	12,503	0.01%
2021/11/19	0	0.00	6	24.95	24.10	-6	12,922	-0.05%
2021/11/18	6	24.75	0	0.00	24.65	6	14,116	0.04%
2021/11/17	4	24.35	0	0.00	24.40	4	14,350	0.03%
2021/11/16	3	25.27	1	25.25	25.20	2	14,757	0.01%
2021/11/15	0	0.00	1	24.45	24.55	-1	15,150	-0.01%
2021/11/12	3	24.50	0	0.00	24.55	3	15,423	0.02%
2021/11/11	2	25.13	0	0.00	24.15	2	15,475	0.01%
2021/11/10	11	25.29	0	0.00	25.00	11	15,496	0.07%
2021/11/09	2	25.00	0	0.00	25.25	2	15,539	0.01%
2021/11/08	0	0.00	3	25.27	25.60	-3	15,507	-0.02%
2021/11/05	7	24.99	10	24.73	24.70	-3	15,570	-0.02%
2021/11/04	5	25.90	6	25.99	24.95	-1	15,748	-0.01%
2021/11/03	20	25.55	22	25.37	25.00	-2	16,000	-0.01%
2021/11/02	1	24.25	0	0.00	24.10	1	16,119	0.01%
2021/11/01	0.1	23.95	0	0.00	23.85	0.1	16,160	0.00%
2021/10/29	5	23.84	4	24.10	24.00	1	16,394	0.01%
2021/10/28	6	23.77	0	0.00	23.15	6	16,348	0.04%
2021/10/27	0	0.00	8	23.26	23.10	-8	16,437	-0.05%
2021/10/25	1	24.55	17	24.29	24.55	-16	17,640	-0.09%
2021/10/22	16	24.13	0	0.00	23.90	16	18,384	0.09%
2021/10/20	1	25.15	0	0.00	25.05	1	18,885	0.01%
2021/10/18	13	25.69	8	25.49	25.60	5	19,533	0.03%
2021/10/15	0	0.00	1	27.10	26.60	-1	19,614	-0.01%
2021/10/14	15	27.13	5	26.96	26.95	10	19,720	0.05%
2021/10/13	2	27.70	2	27.30	26.90	0	19,826	0.00%
2021/10/12	12	27.28	6	27.10	27.15	6	20,621	0.03%
2021/10/08	14	29.04	6	29.08	29.05	8	21,043	0.04%
2021/10/07	1	28.85	2	28.75	28.75	-1	21,240	0.00%
2021/10/06	4	27.13	1	27.20	26.85	3	21,310	0.01%
2021/10/05	5	27.32	14	27.46	28.05	-9	21,796	-0.04%
2021/10/04	2	28.35	16	28.69	27.40	-14	22,851	-0.06%
2021/10/01	4	29.53	7	30.77	29.45	-3	23,762	-0.01%
2021/09/30	11	31.83	5	32.26	32.30	6	23,665	0.03%
2021/09/29	14	31.96	38	31.44	30.70	-24	23,390	-0.10%
2021/09/28	5	30.95	23	31.45	30.90	-18	23,142	-0.08%
2021/09/27	23	32.10	1	32.35	32.15	22	23,091	0.10%
2021/09/24	20	32.55	4	32.20	31.80	16	23,066	0.07%
2021/09/23	7	31.81	0	0.00	31.25	7	22,904	0.03%
2021/09/22	5	31.38	5	31.07	30.80	0	22,879	0.00%
2021/09/17	9	31.87	4	32.04	31.90	5	22,903	0.02%
2021/09/16	10	32.10	2	32.00	31.55	8	22,926	0.03%
2021/09/15	14.1	32.94	9	32.91	32.90	5.1	23,064	0.02%
2021/09/14	19	33.31	10	33.98	33.25	9	22,983	0.04%
2021/09/13	20	34.65	39	35.14	34.00	-19	22,752	-0.08%
2021/09/10	18	33.26	23	32.92	32.90	-5	21,908	-0.02%
2021/09/09	1	32.95	2	33.00	33.20	-1	21,731	0.00%
2021/09/08	52	32.83	72	32.71	33.50	-20	23,027	-0.09%
2021/09/07	16	32.59	39	32.92	33.00	-23	23,003	-0.10%
2021/09/06	5	31.63	15	31.92	30.45	-10	23,214	-0.04%
2021/09/03	10	32.14	10	32.05	32.50	0	24,103	0.00%
2021/09/02	17	32.98	11	32.74	32.35	6	24,588	0.02%
2021/09/01	14	31.95	9	32.13	32.15	5	25,642	0.02%
2021/08/31	16	33.40	23	33.54	33.70	-7	25,473	-0.03%
2021/08/30	38	33.03	16	32.60	32.25	22	24,929	0.09%
2021/08/27	5	32.65	16	32.19	31.60	-11	24,753	-0.04%
2021/08/26	30	33.27	7	33.17	32.90	23	24,819	0.09%
2021/08/25	8	32.90	1.1	32.81	33.00	6.9	24,933	0.03%
2021/08/24	53	34.92	60	34.47	33.05	-7	24,684	-0.03%
2021/08/23	11	32.60	25	32.92	33.05	-14	23,856	-0.06%
2021/08/20	14	29.36	14	29.54	30.05	0	23,897	0.00%
2021/08/19	4	28.10	5	28.62	27.35	-1	23,541	0.00%
2021/08/18	2	26.33	1	27.85	27.85	1	23,196	0.00%
2021/08/17	3	26.86	2	26.90	25.35	1	23,060	0.00%
2021/08/16	6	27.73	9	27.99	26.50	-3	23,221	-0.01%
2021/08/13	2	29.15	2	29.35	28.50	0	23,251	0.00%
2021/08/12	4	29.25	9	29.43	29.20	-5	23,335	-0.02%
2021/08/11	2	28.95	0.2	29.85	28.90	1.8	23,456	0.01%
2021/08/10	3	30.12	6	30.92	29.85	-3	23,446	-0.01%
2021/08/09	9.1	30.38	10	31.03	30.15	-0.9	23,309	0.00%
2021/08/06	11	30.53	9	30.66	29.45	2	23,042	0.01%
2021/08/05	7	29.33	10	29.47	28.95	-3	22,776	-0.01%
2021/08/04	23	29.02	3	29.18	28.90	20	22,761	0.09%
2021/08/03	0	0.00	2	30.60	30.05	-2	23,116	-0.01%
2021/08/02	3	31.28	0	0.00	30.50	3	23,529	0.01%
2021/07/30	15	30.34	12	31.12	31.00	3	23,436	0.01%
2021/07/29	61	32.39	58	32.18	32.45	3	23,153	0.01%
2021/07/28	32	30.62	38	30.68	31.35	-6	22,183	-0.03%
2021/07/27	15	29.91	18	29.28	28.50	-3	21,414	-0.01%
2021/07/26	12	30.93	9	30.68	30.25	3	21,253	0.01%
2021/07/23	18	30.90	24	31.08	31.90	-6	20,960	-0.03%
2021/07/22	23	29.01	12	28.63	29.00	11	20,555	0.05%
2021/07/21	12	31.63	11	31.52	29.80	1	20,412	0.00%
2021/07/20	1.4	32.09	11	31.91	32.05	-9.6	20,319	-0.05%
2021/07/19	7	34.74	20	34.14	33.80	-13	20,362	-0.06%
2021/07/16	36	36.11	23	35.86	34.80	13	20,887	0.06%
2021/07/15	5	34.73	4	34.94	35.25	1	20,726	0.00%
2021/07/14	12	32.58	15	32.66	32.05	-3	21,201	-0.01%
2021/07/13	9.3	37.39	14	37.73	35.60	-4.7	21,217	-0.02%
2021/07/12	26	40.53	31	40.59	39.55	-5	21,293	-0.02%
2021/07/09	69.3	41.98	87	41.91	40.00	-17.7	20,811	-0.09%
2021/07/08	31	40.36	44.3	40.26	41.35	-13.3	19,922	-0.07%
2021/07/07	1.3	37.81	6	37.67	37.60	-4.8	19,305	-0.02%
2021/07/06	1	34.50	0	0.00	35.05	1	19,262	0.01%
2021/07/05	4	32.25	0	0.00	33.30	4	19,297	0.02%
2021/07/02	6.3	35.69	2	35.90	35.40	4.3	19,326	0.02%
2021/07/01	0	0.00	2	37.00	37.85	-2	19,436	-0.01%
2021/06/30	3.7	35.16	2	35.00	36.40	1.7	19,444	0.01%
2021/06/29	6	36.30	7	36.46	35.00	-1	19,439	-0.01%
2021/06/28	2	34.85	0	0.00	36.30	2	19,411	0.01%
2021/06/25	8	33.03	0	0.00	33.00	8	19,369	0.04%
2021/06/24	1	34.50	7	34.66	34.55	-6	19,282	-0.03%
2021/06/23	5	37.16	6	37.15	37.15	-1	19,153	-0.01%
2021/06/22	27	41.19	3	41.25	41.25	24	19,160	0.13%
2021/06/21	4	37.50	0	0.00	37.50	4	19,106	0.02%
2021/06/18	4	32.55	11	33.01	34.10	-7	19,389	-0.04%
2021/06/17	59	30.36	80	30.23	31.00	-21	19,871	-0.11%
2021/06/16	108	28.07	50.4	27.95	28.20	57.6	19,013	0.30%	大買/
2021/06/15	61	24.68	24	25.65	25.65	37	18,641	0.20%
2021/06/11	8	23.19	72	22.85	23.35	-64	17,675	-0.36%
2021/06/09	23	21.74	62	22.24	22.35	-39	16,546	-0.24%
2021/06/08	0	0.00	3	20.35	20.35	-3	15,158	-0.02%
2021/06/07	32	18.66	35	18.43	18.50	-3	15,091	-0.02%
2021/06/04	29	19.69	6	19.83	19.05	23	15,005	0.15%
2021/06/03	8	20.08	5	20.45	19.95	3	14,947	0.02%
2021/06/02	3	19.95	48	19.90	20.30	-45	14,969	-0.30%
2021/06/01	49	19.27	5	19.01	19.70	44	14,676	0.30%
2021/05/31	6	19.29	6	18.86	18.45	0	14,507	0.00%
2021/05/28	2	17.30	22	18.77	18.85	-20	14,133	-0.14%
2021/05/27	22	17.22	2	17.15	17.15	20	13,891	0.14%
2021/05/26	3	17.10	34	16.99	17.10	-31	13,821	-0.22%
2021/05/25	31	16.85	10	16.85	16.95	21	13,716	0.15%
2021/05/24	44	17.90	34	18.17	17.15	10	13,648	0.07%
2021/05/21	1	16.80	1	16.40	16.95	0	13,423	0.00%
2021/05/20	7	16.34	2	16.05	15.80	5	13,378	0.04%
2021/05/19	2	16.75	1	17.20	16.95	1	13,339	0.01%
2021/05/18	3	15.48	0	0.00	15.95	3	13,434	0.02%
2021/05/17	4	14.50	0	0.00	14.50	4	13,322	0.03%
2021/05/14	0	0.00	2	16.15	16.10	-2	13,232	-0.02%
2021/05/13	22	17.90	2	17.85	17.85	20	13,086	0.15%
2021/05/12	15	19.88	23	20.37	19.80	-8	12,976	-0.06%
2021/05/11	35	21.82	12	22.12	21.95	23	12,889	0.18%
2021/05/10	22	22.44	63.2	22.01	23.25	-41.2	12,250	-0.34%
2021/05/07	0	0.00	11	20.17	21.15	-11	11,763	-0.09%
2021/05/06	5	20.00	0	0.00	19.25	5	11,713	0.04%
2021/05/05	1	19.20	0	0.00	19.50	1	11,686	0.01%
2021/05/03	0	0.00	1	21.95	21.20	-1	11,680	-0.01%
2021/04/28	2	21.20	0	0.00	20.10	2	11,590	0.02%
2021/04/27	1	21.60	0	0.00	21.60	1	11,524	0.01%
2021/04/26	6	21.67	0.3	21.60	22.00	5.7	11,446	0.05%
2021/04/23	8	19.71	29	19.84	20.00	-21	11,367	-0.18%
2021/04/22	45	22.51	23	22.10	21.65	22	11,256	0.20%
2021/04/21	27	20.39	36	19.98	20.90	-9	10,628	-0.08%
2021/04/20	120	18.81	55	18.83	19.00	65	9,946	0.65%	大買/
2021/04/19	15	16.55	5	17.14	17.30	10	9,070	0.11%
2021/04/16	12	15.01	43	15.27	15.75	-31	8,838	-0.35%
2021/04/15	0	0.00	1	14.55	14.50	-1	8,600	-0.01%
2021/04/14	2	14.90	5	14.55	14.70	-3	8,690	-0.03%
2021/04/13	4	14.59	7	14.74	14.40	-3	8,508	-0.04%
2021/04/12	0	0.00	6.6	14.26	13.90	-6.6	8,109	-0.08%
2021/04/09	9	13.72	3	13.78	13.55	6	8,374	0.07%
2021/04/08	1	14.00	0	0.00	14.00	1	8,624	0.01%
2021/04/07	11.1	13.97	6	14.03	14.15	5.1	8,794	0.06%
2021/04/06	6	13.73	13	13.92	13.85	-7	9,491	-0.07%
2021/04/01	1	13.85	2	13.75	13.65	-1	9,616	-0.01%
2021/03/31	0	0.00	5	13.95	13.65	-5	9,882	-0.05%
2021/03/30	6	13.44	0	0.00	13.35	6	9,883	0.06%
2021/03/29	3	13.80	0	0.00	13.70	3	9,934	0.03%
2021/03/26	0	0.00	2	13.55	13.75	-2	10,262	-0.02%
2021/03/25	1	13.40	1	14.00	13.10	0	10,504	0.00%
2021/03/24	13.1	13.77	0	0.00	13.55	13.1	10,669	0.12%
2021/03/23	5.1	14.22	0	0.00	14.20	5.1	10,514	0.05%
2021/03/22	15.4	15.27	3	15.47	15.75	12.4	10,228	0.12%
2021/03/19	7.1	14.62	20	14.65	14.65	-12.9	9,699	-0.13%
2021/03/18	2	13.75	20	13.60	13.50	-18	9,048	-0.20%
2021/03/17	0	0.00	5	12.76	12.70	-5	8,743	-0.06%
2021/03/16	22	13.31	8	13.09	13.00	14	8,728	0.16%
2021/03/15	16	12.17	24	12.40	12.75	-8	8,641	-0.09%
2021/03/11	1	11.45	0	0.00	11.45	1	8,519	0.01%
2021/03/10	1	11.60	0	0.00	11.70	1	8,482	0.01%
2021/03/09	2	11.45	0	0.00	11.70	2	8,488	0.02%
2021/03/08	16	11.78	17	11.76	11.60	-1	8,463	-0.01%
2021/03/05	0	0.00	10	11.70	11.60	-10	8,269	-0.12%
2021/03/03	3	11.25	0	0.00	11.25	3	8,278	0.04%
2021/03/02	8	11.82	5	11.40	11.15	3	8,344	0.04%
2021/02/26	2	11.80	0	0.00	11.80	2	8,292	0.02%
2021/02/24	12	11.84	14	11.65	11.65	-2	8,230	-0.02%
2021/02/23	0	0.00	1	11.70	11.60	-1	8,123	-0.01%
2021/02/22	34	11.65	12	11.65	11.65	22	8,071	0.27%
2021/02/19	10	11.35	0	0.00	11.45	10	7,984	0.13%
2021/02/18	3	11.33	24	11.67	11.90	-21	7,847	-0.27%
2021/02/01	0	0.00	3	10.35	10.25	-3	7,485	-0.04%
2021/01/28	10	10.35	7	10.43	10.45	3	7,443	0.04%
2021/01/22	1	10.15	0	0.00	10.35	1	7,344	0.01%
2021/01/20	2	10.20	0	0.00	10.05	2	7,299	0.03%
2021/01/19	5	10.60	0	0.00	10.55	5	7,286	0.07%
2021/01/15	3	11.20	0	0.00	10.95	3	7,293	0.04%
2021/01/13	0	0.00	1	11.40	11.25	-1	7,071	-0.01%
2021/01/12	2	11.70	1	11.55	11.35	1	7,020	0.01%
2021/01/08	12	11.62	1	12.00	11.75	11	6,696	0.16%
2021/01/07	3	11.65	11	11.66	11.55	-8	6,585	-0.12%
2021/01/06	3	12.48	0	0.00	12.10	3	6,394	0.05%
2021/01/05	1	12.90	5	12.70	12.75	-4	6,268	-0.06%
2021/01/04	9	13.36	2	13.58	13.35	7	6,143	0.11%
2020/12/31	2	13.08	17	13.06	13.00	-15	5,767	-0.26%
2020/12/30	3	12.92	20.1	12.75	12.85	-17.1	5,449	-0.31%
2020/12/29	29	13.02	29.2	13.22	13.30	-0.2	5,219	0.00%
2020/12/28	1	11.60	20	12.16	12.30	-19	4,386	-0.43%
2020/12/25	0	0.00	10	10.40	11.20	-10	4,162	-0.24%
2020/12/24	7	10.11	0	0.00	10.20	7	3,836	0.18%
2020/12/23	5	10.00	18	9.67	10.00	-13	3,806	-0.34%
2020/12/22	11	10.89	10	11.10	9.90	1	3,715	0.03%
2020/12/21	3	10.45	13	10.27	10.55	-10	3,294	-0.30%
2020/12/18	0	0.00	5.1	9.55	9.61	-5.1	2,919	-0.18%
2020/12/17	3	8.99	0	0.00	8.98	3	2,608	0.12%
2020/12/16	2	9.07	0	0.00	9.06	2	2,590	0.08%
2020/12/15	8	9.15	3	8.95	8.91	5	2,547	0.20%
2020/12/14	10	9.06	0	0.00	9.10	10	2,440	0.41%
2020/12/11	15	8.80	15	8.86	8.65	0	2,402	0.00%
2020/12/10	30	9.01	30	8.96	8.95	0	2,361	0.00%
2020/12/09	3	8.87	6	9.28	9.22	-3	2,294	-0.13%
2020/12/08	15	8.57	14	8.63	8.81	1	2,102	0.05%
2020/12/07	11	8.32	10	8.26	8.27	1	1,919	0.05%
2020/12/04	18	8.41	18	8.41	8.38	0	1,947	0.00%
2020/12/03	15	8.50	15	8.54	8.41	0	2,000	0.00%
2020/12/02	16	8.48	25	8.47	8.44	-9	2,169	-0.41%
2020/12/01	13	8.47	13	8.47	8.45	0	2,169	0.00%
2020/11/30	1	8.67	0	0.00	8.50	1	2,157	0.05%
2020/11/27	0	0.00	2	8.44	8.34	-2	2,114	-0.09%
2020/11/26	17	8.39	0	0.00	8.45	17	2,110	0.81%
2020/11/24	0	0.00	2	8.12	8.08	-2	2,273	-0.09%
2020/11/23	10	8.07	0	0.00	8.08	10	2,306	0.43%
2020/11/19	5	7.95	0	0.00	7.99	5	2,569	0.19%
2020/11/18	1	7.95	0	0.00	7.99	1	2,575	0.04%
2020/11/10	2	8.24	0	0.00	8.08	2	2,825	0.07%
2020/11/06	0	0.00	30	7.99	8.02	-30	2,832	-1.06%
2020/11/03	30	8.24	0	0.00	8.19	30	2,788	1.08%
2020/11/02	1	8.00	0	0.00	7.95	1	2,710	0.04%
2020/10/30	0	0.00	10	8.12	7.91	-10	2,695	-0.37%
2020/10/28	10	8.08	11	8.20	8.04	-1	2,659	-0.04%
2020/10/26	0	0.00	20.3	8.14	8.14	-20.3	2,550	-0.79%
2020/10/19	1	7.75	0	0.00	7.71	1	2,401	0.04%
2020/10/05	1	7.85	0	0.00	8.03	1	2,280	0.04%
2020/09/28	0	0.00	3	8.04	7.89	-3	2,235	-0.13%
2020/09/24	5	7.60	0	0.00	7.40	5	2,142	0.23%
2020/09/16	2	7.92	0	0.00	7.90	2	2,155	0.09%
2020/09/11	0	0.00	1	8.08	8.01	-1	2,156	-0.05%
2020/09/10	2	8.25	0	0.00	8.15	2	2,104	0.10%
2020/09/08	0	0.00	50	8.35	8.37	-50	2,006	-2.49%
2020/09/07	51	8.46	3	8.50	8.55	48	1,935	2.48%
2020/09/01	1	8.24	0	0.00	8.18	1	1,653	0.06%
2020/08/31	0	0.00	6	8.37	8.40	-6	1,582	-0.38%
2020/08/28	3	8.10	10	8.10	8.11	-7	1,419	-0.49%
2020/08/26	0	0.00	5	7.77	8.06	-5	1,234	-0.41%
2020/08/24	1	7.14	0	0.00	7.19	1	947	0.11%
2020/08/21	1	7.22	0	0.00	7.25	1	937	0.11%
2020/08/20	2	7.13	0	0.00	7.15	2	932	0.21%
2020/08/19	3	7.62	0	0.00	7.54	3	904	0.33%
2020/08/18	1	7.54	20	7.53	7.58	-19	872	-2.18%
2020/08/17	1	7.75	20	7.45	7.82	-19	806	-2.35%
2020/08/13	20	6.93	0	0.00	6.97	20	609	3.28%
2020/08/12	20	6.94	0	0.00	6.93	20	597	3.35%
2020/08/06	5	6.40	1	6.44	6.45	4	522	0.77%
2020/07/22	10	6.50	0	0.00	6.55	10	524	1.91%
2020/06/30	1	6.90	0	0.00	6.92	1	487	0.20%
2020/06/12	1	6.21	0	0.00	6.37	1	396	0.25%
2020/06/10	0	0.00	65	6.50	6.53	-65	396	-16.41%
2020/06/09	3	6.52	0	0.00	6.55	3	408	0.73%
2020/06/08	65	6.73	0	0.00	6.64	65	413	15.72%
2020/06/05	0	0.00	9	6.45	6.57	-9	401	-2.24%
2020/06/04	0	0.00	3	6.30	6.33	-3	394	-0.76%
2020/05/25	1	6.16	0	0.00	6.20	1	387	0.26%
2020/05/22	0	0.00	3	6.22	6.19	-3	382	-0.78%
2020/05/21	12	6.25	0	0.00	6.25	12	379	3.17%
2020/05/19	2	6.20	0	0.00	6.19	2	372	0.54%
2020/05/18	12	6.17	0	0.00	6.19	12	366	3.27%
2020/05/06	3	5.85	0	0.00	5.85	3	327	0.92%
2020/04/10	2	5.29	0	0.00	5.38	2	324	0.62%
2020/04/07	1	5.05	0	0.00	5.10	1	311	0.32%
2020/04/06	15	5.03	15	5.01	5.05	0	307	0.00%
2020/04/01	0	0.00	5	5.03	5.03	-5	306	-1.63%
2020/03/31	0	0.00	10	4.99	4.98	-10	304	-3.28%
2020/03/19	0	0.00	20	4.84	4.99	-20	259	-7.70%
2020/02/03	2	6.30	0	0.00	6.24	2	171	1.17%
2020/01/31	20	6.36	10	6.39	6.41	10	169	5.92%
2020/01/16	8	7.03	0	0.00	7.02	8	156	5.12%
2020/01/13	10	7.01	0	0.00	7.05	10	156	6.40%
2020/01/07	10	7.03	0	0.00	7.05	10	154	6.47%
2020/01/03	9	7.10	0	0.00	7.10	9	155	5.78%
2019/10/15	0	0.00	1	7.57	7.58	-1	545	-0.18%
2019/10/04	1	7.56	0	0.00	7.56	1	575	0.17%
2019/09/23	0	0.00	1	7.71	7.70	-1	664	-0.15%
2019/09/16	0	0.00	4	7.68	7.72	-4	664	-0.60%
2019/09/11	0	0.00	174.6	7.65	7.69	-174.6	658	-26.53%	大賣/鉅額交易
2019/09/06	2	7.74	30	7.74	7.79	-28	649	-4.31%
2019/09/03	0	0.00	3	8.01	7.90	-3	646	-0.46%
2019/08/27	2	7.60	0	0.00	7.58	2	628	0.32%
2019/08/19	1	7.74	0	0.00	7.65	1	633	0.16%
2019/08/16	4	7.58	0	0.00	7.65	4	632	0.63%
2019/08/07	1	7.70	0	0.00	7.65	1	645	0.16%
2019/07/31	2	7.92	0	0.00	7.92	2	690	0.29%
2019/07/30	0.2	7.90	0	0.00	7.94	0.2	696	0.03%
2019/07/26	1	8.17	0	0.00	8.12	1	761	0.13%
2019/07/22	1	8.16	2	8.45	8.45	-1	813	-0.12%
2019/07/19	1	8.06	1	8.10	8.07	0	752	0.00%
2019/07/18	52	8.59	80	8.33	8.24	-28	717	-3.90%
2019/07/17	0	0.00	2	8.00	8.02	-2	585	-0.34%
2019/07/11	3	7.81	0	0.00	7.73	3	595	0.50%
2019/07/09	3	8.07	7	8.04	7.91	-4	581	-0.69%
2019/07/08	2	7.88	2	7.92	7.99	0	536	0.00%
2019/07/01	2	7.58	0	0.00	7.61	2	526	0.38%
2019/06/27	30	7.59	0	0.00	7.58	30	530	5.66%
2019/06/25	2	7.55	0	0.00	7.53	2	531	0.38%
2019/05/30	2	7.72	0	0.00	7.74	2	661	0.30%
2019/05/29	0	0.00	2	7.84	7.76	-2	681	-0.29%
2019/05/23	2	7.54	0	0.00	7.62	2	720	0.28%
2019/05/21	1	7.46	0	0.00	7.49	1	729	0.14%
2019/05/15	2	7.76	0	0.00	7.75	2	731	0.27%
2019/05/03	7	8.48	5	8.62	8.50	2	673	0.30%
2019/05/02	1	8.31	2	8.32	8.70	-1	608	-0.16%
2019/04/26	2	8.09	0	0.00	8.00	2	533	0.37%
2019/04/22	0	0.00	1	8.18	8.15	-1	552	-0.18%
2019/04/19	3	8.12	0	0.00	8.06	3	545	0.55%
2019/04/01	1	7.89	0	0.00	7.82	1	592	0.17%
2019/03/29	0	0.00	1	7.92	7.90	-1	608	-0.16%
2019/03/19	1	8.08	2	8.07	8.06	-1	1,163	-0.09%
2019/03/15	0	0.00	2	8.12	8.05	-2	1,338	-0.15%
2019/03/13	1	8.11	0	0.00	8.06	1	1,498	0.07%
2019/03/11	0	0.00	2	8.09	8.15	-2	1,716	-0.12%
2019/03/05	0	0.00	2	8.24	8.20	-2	1,800	-0.11%
2019/03/04	0	0.00	3	8.06	8.21	-3	1,790	-0.17%
2019/02/26	2	7.83	0	0.00	7.92	2	1,771	0.11%
2019/02/22	0	0.00	1	7.74	7.75	-1	1,895	-0.05%
2019/02/21	2	7.76	2.6	7.73	7.76	-0.6	1,894	-0.03%
2019/02/20	1	7.80	0	0.00	7.81	1	1,889	0.05%
2019/02/19	1	7.74	0	0.00	7.76	1	1,888	0.05%
2019/01/24	2	7.66	0	0.00	7.62	2	1,913	0.10%
2019/01/17	0	0.00	0.7	7.65	7.63	-0.7	1,908	-0.04%
2019/01/10	0	0.00	10	8.04	8.02	-10	1,928	-0.52%
2019/01/09	6	8.02	0	0.00	8.03	6	1,921	0.31%
2019/01/08	2	8.02	14	8.03	8.01	-12	1,930	-0.62%
2019/01/07	12	8.08	0	0.00	8.03	12	1,956	0.61%
2018/12/27	0	0.00	10	8.07	8.01	-10	1,974	-0.51%
2018/12/26	0	0.00	16	8.16	7.99	-16	1,965	-0.81%
2018/12/24	10	8.21	0	0.00	8.31	10	1,945	0.51%
2018/12/21	0	0.00	10	8.70	8.63	-10	1,922	-0.52%
2018/12/19	0	0.00	2	9.18	9.14	-2	1,875	-0.11%
2018/12/18	1	9.35	1	9.29	9.17	0	1,861	0.00%
2018/12/13	0	0.00	40	9.60	9.35	-40	1,640	-2.44%
2018/12/12	0	0.00	16	9.27	9.20	-16	1,445	-1.11%
2018/12/11	1.4	9.22	21	9.28	9.13	-19.6	1,367	-1.43%
2018/12/10	1	9.18	2	9.11	9.12	-1	1,272	-0.08%
2018/12/05	1	8.75	1	8.76	8.72	0	1,032	0.00%
2018/12/04	3	8.28	23	8.60	8.70	-20	930	-2.15%
2018/12/03	1	7.98	1	8.11	8.14	0	813	0.00%
2018/11/27	0	0.00	29	7.43	7.46	-29	728	-3.98%
2018/11/21	1	7.48	21	7.99	8.00	-20	680	-2.94%
2018/11/19	0	0.00	4	7.29	7.30	-4	586	-0.68%
2018/11/15	31	7.27	1	7.24	7.22	30	611	4.91%
2018/10/31	0	0.00	3	6.90	6.89	-3	889	-0.34%
2018/10/25	0.4	6.90	0	0.00	6.90	0.4	966	0.04%
2018/10/18	0	0.00	10	7.37	7.70	-10	1,120	-0.89%
2018/10/15	0	0.00	3	7.57	7.72	-3	1,164	-0.26%
2018/10/11	0	0.00	1	6.70	6.61	-1	1,130	-0.09%
2018/10/09	4	7.31	1	7.24	7.20	3	1,127	0.27%
2018/10/04	0	0.00	6	7.53	7.35	-6	1,120	-0.54%
2018/10/03	6	7.48	0	0.00	7.45	6	1,129	0.53%
2018/09/26	1	7.32	0	0.00	7.32	1	1,188	0.08%
2018/09/25	2	7.32	0	0.00	7.31	2	1,210	0.17%
2018/09/19	1	7.40	0	0.00	7.37	1	1,259	0.08%
2018/09/06	20	7.80	0	0.00	7.65	20	2,240	0.89%
2018/08/31	10	8.42	6	8.39	8.50	4	2,486	0.16%
2018/08/29	30	8.52	0	0.00	8.54	30	2,488	1.21%
2018/08/28	40	8.62	0	0.00	8.59	40	2,492	1.60%
2018/08/27	10	8.70	0	0.00	8.71	10	2,505	0.40%
2018/08/24	10	8.83	0	0.00	8.70	10	2,506	0.40%
2018/08/23	0	0.00	3	8.99	9.08	-3	2,506	-0.12%
2018/08/22	20	8.99	0	0.00	8.99	20	2,514	0.80%
2018/08/13	0	0.00	5	7.37	7.23	-5	2,608	-0.19%
2018/08/07	5	8.18	0	0.00	8.14	5	2,597	0.19%
2018/08/06	0	0.00	11	7.98	8.25	-11	2,547	-0.43%
2018/08/03	1	7.75	1	7.76	7.83	0	2,503	0.00%
2018/08/02	0	0.00	5	7.76	7.83	-5	2,517	-0.20%
2018/08/01	10	7.57	0	0.00	7.57	10	2,600	0.38%
2018/07/31	11	7.65	0	0.00	7.68	11	2,624	0.42%
2018/07/27	55	7.76	0	0.00	7.70	55	2,807	1.96%
2018/07/26	205	7.90	5	7.91	7.71	200	2,976	6.72%	大買/鉅額交易
2018/07/19	0	0.00	12	7.97	7.78	-12	3,185	-0.38%
2018/07/17	0	0.00	3	7.62	7.76	-3	3,073	-0.10%
2018/07/06	0	0.00	10	6.82	6.80	-10	2,985	-0.33%
2018/07/03	4	6.81	0	0.00	6.75	4	2,976	0.13%
2018/06/26	20	7.14	0	0.00	7.11	20	2,920	0.68%
2018/06/25	0	0.00	2	7.43	7.35	-2	2,908	-0.07%
2018/06/19	12	7.93	89	7.91	7.85	-77	2,838	-2.71%
2018/06/15	1	8.05	0	0.00	8.06	1	2,811	0.04%
2018/06/14	0	0.00	12	8.25	8.20	-12	2,770	-0.43%
2018/06/13	21	8.39	31	8.39	8.15	-10	2,717	-0.37%
2018/06/12	10	8.75	10	8.78	8.73	0	2,662	0.00%
2018/06/11	122	8.94	3	8.86	9.03	119	2,546	4.67%	大買/鉅額交易
2018/06/08	10	8.29	5	8.22	8.29	5	2,143	0.23%
2018/06/07	8	7.88	2	8.30	7.77	6	1,956	0.31%
2018/06/06	3	7.95	1	8.00	8.00	2	1,871	0.11%
2018/06/05	0	0.00	12	7.62	7.44	-12	1,700	-0.71%
2018/05/30	10	7.11	5	7.14	7.09	5	1,577	0.32%
2018/05/23	3	7.43	0	0.00	7.39	3	1,561	0.19%
2018/05/22	0	0.00	1	7.82	7.51	-1	1,547	-0.06%
2018/05/21	1	7.74	3	7.49	7.70	-2	1,519	-0.13%
2018/05/18	11	7.44	0	0.00	7.29	11	1,432	0.77%
2018/05/17	2	7.05	0	0.00	7.07	2	1,394	0.14%
2018/05/11	0	0.00	7	7.90	7.55	-7	1,419	-0.49%
2018/05/10	2	7.81	4	7.80	7.70	-2	1,377	-0.15%
2018/05/08	0	0.00	60	7.57	7.42	-60	1,219	-4.92%
2018/05/07	12	7.73	0	0.00	7.70	12	1,183	1.01%
2018/05/02	65	7.60	1	6.91	7.20	64	805	7.95%
2018/04/30	1	7.60	0	0.00	7.63	1	658	0.15%
2018/01/22	0	0.00	20	7.09	7.09	-20	310	-6.43%