揚智 (3041)-中國信託-忠孝券商分點個股進出

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

揚智

(3041)

股價
22.10
漲跌
▲0.10
漲幅
+0.45%
成交量
1,134張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	0	0.00	2	22.10	22.10	-2	3,288	-0.06%
2024/05/29	1	23.00	0	0.00	22.95	1	3,546	0.03%
2024/05/27	1	21.30	1	21.60	21.75	0	3,782	0.00%
2024/05/24	0	0.00	1	20.85	21.10	-1	3,918	-0.03%
2024/05/22	5	21.30	1	21.40	21.40	4	4,827	0.08%
2024/05/21	4	21.00	0	0.00	21.15	4	5,189	0.08%
2024/05/16	0	0.00	1	20.60	20.75	-1	7,137	-0.01%
2024/05/15	1	20.50	0	0.00	20.70	1	7,178	0.01%
2024/05/14	1	20.50	0	0.00	20.40	1	7,242	0.01%
2024/05/13	1	20.15	0	0.00	20.70	1	7,407	0.01%
2024/05/10	0.5	20.30	1	20.15	20.15	-0.5	7,626	-0.01%
2024/05/09	2	20.45	0	0.00	20.70	2	7,726	0.03%
2024/05/02	0	0.00	2	23.40	23.35	-2	7,937	-0.03%
2024/04/30	0	0.00	2	22.85	23.00	-2	7,987	-0.03%
2024/04/25	0	0.00	1	22.00	22.15	-1	8,077	-0.01%
2024/04/24	1	21.75	0	0.00	21.75	1	8,128	0.01%
2024/04/22	1	21.00	1	20.95	20.80	0	8,268	0.00%
2024/04/19	1	21.65	0	0.00	21.90	1	8,304	0.01%
2024/04/09	0	0.00	2	23.25	23.35	-2	8,670	-0.02%
2024/04/02	0	0.00	1	23.85	23.75	-1	8,885	-0.01%
2024/04/01	2	24.20	38	23.60	24.05	-36	9,086	-0.40%
2024/03/29	38.1	23.66	39	23.89	23.60	-0.9	9,274	-0.01%
2024/03/28	38	23.70	45	23.95	23.60	-7	9,415	-0.07%
2024/03/27	2	24.10	0	0.00	23.90	2	9,453	0.02%
2024/03/26	2	24.25	2	24.65	24.40	0	9,497	0.00%
2024/03/25	40	24.45	40	24.70	24.25	0	9,530	0.00%
2024/03/22	40	24.16	41	24.82	24.50	-1	9,580	-0.01%
2024/03/21	46	24.13	39	24.53	25.00	7	9,671	0.07%
2024/03/20	2	22.35	3	23.20	23.35	-1	9,864	-0.01%
2024/03/19	6	21.21	95	21.11	21.25	-89	9,797	-0.91%
2024/03/18	1.1	22.05	1	22.05	22.05	0.1	9,594	0.00%
2024/03/15	2	24.50	0	0.00	24.50	2	9,738	0.02%
2024/03/13	39	27.43	117	27.23	27.20	-78	10,309	-0.76%	大賣/
2024/03/12	0	0.00	1	28.35	28.30	-1	11,489	-0.01%
2024/03/11	5	28.90	0	0.00	28.60	5	12,085	0.04%
2024/03/08	59	28.44	57	28.75	28.55	2	12,203	0.02%
2024/03/07	10	29.26	0	0.00	29.25	10	12,354	0.08%
2024/03/06	1	30.35	1	30.40	30.00	0	13,096	0.00%
2024/03/05	13	30.73	24	30.62	30.40	-11	13,174	-0.08%
2024/03/04	220	31.35	220	31.91	31.45	0	13,213	0.00%	大買/大賣/
2024/03/01	234	31.56	224	31.81	31.35	10	13,341	0.07%	大買/大賣/
2024/02/29	110	31.20	112	31.60	31.20	-2	13,444	-0.01%	大買/大賣/
2024/02/27	170	31.44	57	32.50	31.40	113	13,667	0.83%	大買/鉅額交易
2024/02/26	46	31.85	46	32.10	32.10	0	14,115	0.00%
2024/02/23	93	32.41	20	32.82	31.45	73	15,061	0.48%
2024/02/22	23	32.87	7	32.88	32.25	16	15,866	0.10%
2024/02/21	11	31.73	15	31.88	31.45	-4	15,756	-0.03%
2024/02/20	49	32.67	34	32.65	32.00	15	17,219	0.09%
2024/02/19	6	30.11	12	30.89	31.25	-6	16,445	-0.04%
2024/02/16	117	28.00	166.6	27.95	28.45	-49.6	16,329	-0.30%	大買/大賣/
2024/02/15	6	26.03	5	25.95	25.90	1	16,337	0.01%
2024/02/05	51	26.51	31	26.55	26.15	20	16,428	0.12%
2024/02/02	3	27.45	7	27.91	27.70	-4	16,637	-0.02%
2024/02/01	9	27.72	2	27.40	27.40	7	16,723	0.04%
2024/01/31	4	26.75	0	0.00	26.35	4	16,598	0.02%
2024/01/30	0	0.00	20	25.99	25.90	-20	16,630	-0.12%
2024/01/29	5	26.45	5	26.30	26.45	0	16,548	0.00%
2024/01/25	2	27.48	0	27.45	27.25	2	16,521	0.01%
2024/01/23	0	0.00	2	28.50	27.80	-2	16,617	-0.01%
2024/01/19	2	27.40	0	0.00	27.20	2	16,656	0.01%
2024/01/17	1	27.80	1	27.45	27.75	0	17,624	0.00%
2024/01/16	3	28.50	0	0.00	28.20	3	18,543	0.02%
2024/01/12	1	27.95	0	0.00	27.45	1	19,686	0.01%
2024/01/10	0	0.00	1	28.45	28.00	-1	20,314	0.00%
2024/01/09	0	0.00	10	28.51	28.40	-10	20,285	-0.05%
2024/01/08	3	30.08	2	29.20	29.10	1	20,190	0.00%
2023/12/29	2	31.10	0	0.00	31.05	2	19,880	0.01%
2023/12/28	3	31.65	1	31.85	31.45	2	19,827	0.01%
2023/12/27	0	0.00	3	32.33	32.05	-3	19,744	-0.02%
2023/12/26	4	32.18	0	0.00	31.75	4	19,591	0.02%
2023/12/22	1	31.80	11	30.60	31.55	-10	19,148	-0.05%
2023/12/19	1	31.20	1	30.70	30.80	0	18,817	0.00%
2023/12/18	0	0.00	1	31.15	31.10	-1	18,722	-0.01%
2023/12/15	0	0.00	1	31.90	31.75	-1	18,612	-0.01%
2023/12/14	48	33.36	38.6	33.01	32.85	9.4	18,407	0.05%
2023/12/13	0	0.00	1	32.00	32.10	-1	17,757	-0.01%
2023/12/12	2	31.80	0	0.00	31.95	2	17,668	0.01%
2023/12/11	8	32.98	0	0.00	32.55	8	17,455	0.05%
2023/12/08	1.5	33.54	2	34.00	33.00	-0.6	17,233	0.00%
2023/12/07	33	34.71	55.9	34.79	32.50	-22.9	16,637	-0.14%
2023/12/06	23.5	32.43	25.5	32.71	33.55	-2	15,361	-0.01%
2023/12/05	6.5	31.04	12	30.51	30.50	-5.5	14,723	-0.04%
2023/12/04	3	30.65	7	30.71	30.50	-4	14,576	-0.03%
2023/12/01	72.5	32.91	46	32.22	31.60	26.5	14,336	0.18%
2023/11/30	2	31.75	40	31.35	31.60	-38	13,494	-0.28%
2023/11/29	22	31.79	4	31.65	31.80	18	13,345	0.13%
2023/11/28	1	31.90	3	31.78	31.75	-2	13,206	-0.02%
2023/11/24	24	31.96	24	32.65	32.80	0	12,690	0.00%
2023/11/22	21	32.85	17	33.96	32.70	4	11,733	0.03%
2023/11/21	19	33.08	17	32.49	31.80	2	10,657	0.02%
2023/11/20	35	30.65	43	31.51	32.35	-8	9,444	-0.08%
2023/11/17	75	29.00	64	29.09	29.45	11	9,049	0.12%
2023/11/16	15	28.15	23	28.57	29.00	-8	7,214	-0.11%
2023/11/15	4	25.04	8.5	25.13	26.40	-4.5	6,533	-0.07%
2023/11/14	5	23.96	4	24.30	24.00	1	6,253	0.02%
2023/11/13	4	24.10	0	0.00	24.00	4	6,126	0.07%
2023/11/10	8.3	24.21	4	25.30	23.60	4.3	5,984	0.07%
2023/11/09	0	0.00	27	24.87	24.75	-27	5,704	-0.47%
2023/11/08	6.2	26.57	3	26.60	26.60	3.2	5,455	0.06%
2023/11/07	2	27.60	3	27.20	27.75	-1	5,347	-0.02%
2023/11/06	2	25.10	0	0.00	25.25	2	5,186	0.04%
2023/11/03	5	24.46	0	0.00	24.05	5	5,143	0.10%
2023/11/02	1	25.70	0	0.00	25.30	1	5,097	0.02%
2023/11/01	0	0.00	1	24.80	25.00	-1	5,043	-0.02%
2023/10/31	7	24.84	0	0.00	23.80	7	4,977	0.14%
2023/10/30	4	26.65	0	0.00	26.40	4	4,858	0.08%
2023/10/27	0	0.00	1	27.20	26.85	-1	4,818	-0.02%
2023/10/26	18	27.03	4	27.15	27.80	14	4,753	0.29%
2023/10/25	14	27.04	13	27.22	27.35	1	4,570	0.02%
2023/10/24	52	25.81	38	25.88	24.90	14	3,707	0.38%
2023/10/23	8	26.45	17	26.52	27.00	-9	2,732	-0.33%
2023/10/20	16	24.08	56	24.25	24.55	-40	2,164	-1.85%
2023/10/19	34	21.26	23	21.90	22.35	11	1,449	0.76%
2023/10/18	70	20.04	76	20.31	20.35	-6	972	-0.62%
2023/09/19	5	19.05	5	18.90	18.55	0	814	0.00%
2023/09/12	0	0.00	3	18.05	18.20	-3	835	-0.36%
2023/09/11	3	17.90	0	0.00	17.85	3	841	0.36%
2023/08/31	0	0.00	3	18.17	18.05	-3	825	-0.36%
2023/08/28	2	18.18	0	0.00	17.85	2	847	0.24%
2023/08/25	1	18.45	0	0.00	18.25	1	839	0.12%
2023/08/10	2	18.20	0	0.00	17.85	2	1,063	0.19%
2023/07/25	0	0.00	6	18.38	18.35	-6	1,024	-0.59%
2023/07/24	6	18.25	0	0.00	18.10	6	1,020	0.59%
2023/07/18	6	19.20	5	19.25	19.10	1	1,043	0.10%
2023/07/13	0	0.00	5	18.30	18.30	-5	997	-0.50%
2023/07/12	0	0.00	25	18.55	18.35	-25	998	-2.50%
2023/07/05	0	0.00	69	19.35	19.35	-69	1,020	-6.76%
2023/07/04	1	19.35	0	0.00	19.40	1	1,025	0.10%
2023/06/28	0	0.00	3	18.95	18.85	-3	1,032	-0.29%
2023/06/16	0	0.00	1	19.80	19.70	-1	1,034	-0.10%
2023/06/13	0	0.00	2	19.85	19.85	-2	1,030	-0.19%
2023/06/12	1	19.55	0	0.00	19.60	1	1,027	0.10%
2023/06/06	1	20.15	0	0.00	20.00	1	1,063	0.09%
2023/06/05	0	0.00	1	20.35	20.30	-1	1,071	-0.09%
2023/06/02	0	0.00	1	20.05	19.95	-1	1,066	-0.09%
2023/06/01	1	19.70	0	0.00	19.85	1	1,066	0.09%
2023/05/30	31	20.20	1	20.80	20.20	30	1,041	2.88%
2023/05/29	0	0.00	3.5	19.94	20.15	-3.5	1,018	-0.35%
2023/05/26	1	19.35	0	0.00	19.35	1	998	0.10%
2023/05/25	1	19.95	0	0.00	19.45	1	990	0.10%
2023/05/24	1	20.35	0	0.00	20.35	1	951	0.11%
2023/05/15	0	0.00	8	18.10	18.05	-8	808	-0.99%
2023/05/09	1	18.85	0	0.00	18.85	1	867	0.12%
2023/05/08	7	19.35	0	0.00	19.30	7	877	0.80%
2023/04/21	0	0.00	1	19.90	19.85	-1	1,127	-0.09%
2023/04/14	0	0.00	1	21.05	21.05	-1	1,089	-0.09%
2023/04/12	1	21.70	0	0.00	21.65	1	1,066	0.09%
2023/03/30	1	21.80	0	0.00	21.80	1	1,050	0.10%
2023/03/29	0	21.10	0	0.00	21.10	0	1,039	0.00%
2023/03/23	2	21.75	20	21.71	21.60	-18	1,054	-1.71%
2023/03/17	2	20.35	6	20.40	20.35	-4	1,052	-0.38%
2023/03/16	6	19.95	0	0.00	20.10	6	1,051	0.57%
2023/03/13	0	0.00	6	20.60	20.65	-6	1,057	-0.57%
2023/03/10	4	21.25	3	21.70	21.25	1	1,049	0.10%
2023/02/20	0	0.00	1	22.40	22.60	-1	1,076	-0.09%
2023/02/17	0	0.00	5	21.80	21.80	-5	1,071	-0.47%
2023/02/16	20	21.85	0	0.00	21.90	20	1,083	1.85%
2023/02/14	0	0.00	2	21.75	21.80	-2	1,086	-0.18%
2023/02/08	0	0.00	6	22.70	22.70	-6	1,067	-0.56%
2023/02/06	2	22.90	30	22.80	22.65	-28	1,019	-2.75%
2023/02/03	48	22.92	0	0.00	23.05	48	998	4.81%
2023/02/02	23	22.89	1	23.45	23.25	22	890	2.47%
2023/02/01	0	0.00	10	21.35	21.55	-10	740	-1.35%
2023/01/30	10	20.61	2	21.05	21.00	8	737	1.08%
2023/01/13	1	20.45	0	0.00	20.30	1	745	0.13%
2023/01/09	1	20.75	0	0.00	20.70	1	744	0.13%
2023/01/05	2	20.55	0	0.00	20.20	2	811	0.25%
2022/12/15	0	0.00	5	22.20	22.20	-5	895	-0.56%
2022/12/14	5	22.05	2	22.08	22.35	3	899	0.33%
2022/12/12	0	0.00	12	21.82	21.80	-12	890	-1.35%
2022/12/09	0	0.00	3	21.53	21.65	-3	879	-0.34%
2022/12/08	0	0.00	1	21.20	21.25	-1	877	-0.11%
2022/12/07	0	0.00	1	21.50	20.90	-1	882	-0.11%
2022/12/02	2	21.90	2	21.80	22.05	0	875	0.00%
2022/12/01	0	0.00	5	21.66	21.55	-5	870	-0.57%
2022/11/30	2	21.50	0	0.00	21.50	2	885	0.23%
2022/11/22	1	20.85	1	20.70	20.60	0	910	0.00%
2022/10/27	50	18.13	50	17.88	18.05	0	1,085	0.00%
2022/10/14	1	17.85	2	17.85	18.00	-1	1,221	-0.08%
2022/10/13	1	17.00	0	0.00	16.95	1	1,318	0.08%
2022/09/26	0	0.00	3	20.45	20.00	-3	1,602	-0.19%
2022/09/21	1	21.95	0	0.00	21.75	1	1,630	0.06%
2022/09/08	2	22.90	0	0.00	23.05	2	1,673	0.12%
2022/09/07	1.5	22.93	0	0.00	22.70	1.5	1,685	0.09%
2022/09/01	1	24.75	0	0.00	24.60	1	1,684	0.06%
2022/08/31	2	25.30	0	0.00	25.40	2	1,677	0.12%
2022/08/30	0	0.00	2	24.85	25.05	-2	1,690	-0.12%
2022/08/29	0	0.00	4	24.90	24.75	-4	1,690	-0.24%
2022/08/26	12	26.08	0	0.00	25.65	12	1,690	0.71%
2022/08/25	3	26.17	0	0.00	25.80	3	1,683	0.18%
2022/08/19	0	0.00	6	25.65	25.45	-6	1,650	-0.36%
2022/08/18	1	25.80	0	0.00	25.80	1	1,647	0.06%
2022/08/17	0	0.00	1	25.20	25.60	-1	1,651	-0.06%
2022/08/16	4	25.59	0	0.00	25.15	4	1,649	0.24%
2022/08/08	2	24.40	0	0.00	24.60	2	1,641	0.12%
2022/08/03	4	23.60	0	0.00	23.45	4	1,649	0.24%
2022/07/20	6	24.80	0	0.00	24.50	6	1,738	0.35%
2022/07/19	1	24.65	0	0.00	24.30	1	1,685	0.06%
2022/07/18	7	25.75	6	24.98	24.95	1	1,672	0.06%
2022/07/15	0	0.00	4	25.40	25.40	-4	1,464	-0.27%
2022/07/08	0	0.00	8	22.75	22.90	-8	1,546	-0.52%
2022/07/07	8	22.40	0	0.00	22.70	8	1,549	0.52%
2022/07/06	0	0.00	4	22.20	21.45	-4	1,553	-0.26%
2022/07/04	4	22.75	0	0.00	22.25	4	1,575	0.25%
2022/07/01	0	0.00	6	22.80	21.80	-6	1,588	-0.38%
2022/06/30	4	23.35	2	23.60	22.95	2	1,592	0.13%
2022/06/21	2	25.75	0	0.00	25.75	2	1,965	0.10%
2022/06/17	1	25.30	0	0.00	25.40	1	2,116	0.05%
2022/06/16	2	27.30	0	0.00	26.00	2	2,222	0.09%
2022/06/15	0	0.00	1	26.85	26.85	-1	2,269	-0.04%
2022/06/13	0	0.00	1	27.30	27.05	-1	2,387	-0.04%
2022/06/09	1	29.25	0	0.00	29.05	1	2,456	0.04%
2022/06/07	0	0.00	2	28.90	28.90	-2	2,501	-0.08%
2022/05/20	8	29.40	0	0.00	29.35	8	2,968	0.27%
2022/05/19	3	29.50	4	28.50	29.45	-1	3,016	-0.03%
2022/05/17	0	0.00	8	28.79	29.30	-8	3,199	-0.25%
2022/05/09	1	27.60	3	26.97	26.90	-2	4,615	-0.04%
2022/05/06	0	0.00	5	27.55	27.95	-5	4,680	-0.11%
2022/05/05	5	28.30	0	0.00	28.30	5	4,757	0.11%
2022/04/26	0	0.00	3	27.20	26.80	-3	5,869	-0.05%
2022/04/22	4	29.00	4	28.80	28.60	0	6,040	0.00%
2022/04/18	0	0.00	0.1	29.70	29.25	-0.1	6,768	0.00%
2022/04/14	1	30.95	0	0.00	30.95	1	7,199	0.01%
2022/04/12	0	0.00	2	31.05	30.90	-2	7,741	-0.03%
2022/04/11	3	31.75	2	32.00	31.05	1	8,090	0.01%
2022/04/08	3	32.33	2	32.10	32.90	1	8,425	0.01%
2022/04/07	1	32.75	0	0.00	32.00	1	8,957	0.01%
2022/04/01	1	33.60	6	33.73	33.95	-5	12,304	-0.04%
2022/03/31	0	0.00	9	33.62	33.95	-9	13,039	-0.07%
2022/03/30	0	0.00	1	34.10	34.05	-1	13,834	-0.01%
2022/03/29	69	34.63	33	35.29	33.50	36	14,102	0.26%
2022/03/28	39	34.94	0	0.00	35.00	39	14,709	0.27%
2022/03/25	3	34.40	3	34.85	34.40	0	15,730	0.00%
2022/03/24	1	34.60	1	34.70	34.60	0	16,371	0.00%
2022/03/23	22.1	34.62	26	34.90	34.95	-3.9	16,647	-0.02%
2022/03/21	2	35.13	3	34.73	33.70	-1	16,884	-0.01%
2022/03/18	9	33.49	3	33.05	34.10	6	16,919	0.04%
2022/03/17	9	33.30	6	33.50	33.50	3	16,932	0.02%
2022/03/15	0.1	31.83	0	0.00	31.20	0.1	17,022	0.00%
2022/03/10	0	0.00	19	32.21	32.70	-19	17,224	-0.11%
2022/03/08	26	31.40	0	0.00	30.20	26	17,524	0.15%
2022/03/07	7	30.80	35	31.20	31.00	-28	17,583	-0.16%
2022/03/03	1	33.40	0	0.00	32.95	1	17,787	0.01%
2022/03/02	36	33.14	0	0.00	33.15	36	17,964	0.20%
2022/03/01	0	0.00	1	32.00	33.20	-1	18,097	-0.01%
2022/02/25	86	31.15	179	31.53	31.60	-93	18,323	-0.51%	大賣/
2022/02/24	94	31.09	294	31.00	30.75	-200	18,735	-1.07%	大賣/鉅額交易
2022/02/22	43.1	32.77	54	32.40	32.30	-10.9	19,718	-0.06%
2022/02/21	24	33.60	25	33.47	33.55	-1	21,091	0.00%
2022/02/18	41	34.11	42	34.15	34.05	-1	22,449	0.00%
2022/02/17	48	34.46	46	33.85	33.75	2	23,092	0.01%
2022/02/16	37.1	34.88	51	34.96	35.00	-13.9	23,287	-0.06%
2022/02/15	10.2	35.16	23	35.18	34.90	-12.8	23,019	-0.06%
2022/02/14	38	38.69	24	38.68	38.75	14	22,629	0.06%
2022/02/11	19	39.31	43	39.51	39.80	-24	22,499	-0.11%
2022/02/10	18	38.22	24	38.47	38.40	-6	22,273	-0.03%
2022/02/09	14	38.10	13.1	38.27	38.80	1	22,115	0.00%
2022/02/08	4	36.73	14	37.00	37.30	-10	21,923	-0.05%
2022/02/07	0	0.00	2	35.53	36.05	-2	21,854	-0.01%
2022/01/26	13	35.45	4	34.86	34.70	9	21,781	0.04%
2022/01/25	19	36.01	19	36.47	35.50	0	21,700	0.00%
2022/01/24	17	36.36	4	36.33	36.30	13	21,606	0.06%
2022/01/21	45	38.80	63	38.43	37.80	-18	21,502	-0.08%
2022/01/20	143	38.83	102	38.66	40.35	41	21,161	0.19%	大買/大賣/
2022/01/19	0	0.00	23	36.88	37.85	-23	20,752	-0.11%
2022/01/18	6	37.46	6	37.53	37.20	0	20,681	0.00%
2022/01/17	16	36.73	10	36.65	37.30	6	20,552	0.03%
2022/01/14	0	0.00	10	36.85	35.95	-10	20,443	-0.05%
2022/01/13	1	37.30	0	0.00	37.10	1	20,335	0.00%
2022/01/12	1	37.80	5	37.73	37.45	-4	20,214	-0.02%
2022/01/11	7	38.95	10	37.82	37.55	-3	20,073	-0.01%
2022/01/10	24	38.35	0	0.00	38.45	24	19,660	0.12%
2022/01/07	19.1	38.89	31	38.28	37.35	-11.9	19,465	-0.06%
2022/01/06	9	39.43	3	39.42	39.50	6	19,166	0.03%
2022/01/05	42	40.91	73	40.52	39.50	-31	18,951	-0.16%
2022/01/04	9	40.36	9	40.58	40.25	0	18,610	0.00%
2022/01/03	350	42.16	72	42.13	41.15	278	18,251	1.52%	大買/鉅額交易
2021/12/30	67	41.41	59	41.36	41.95	8	17,911	0.04%
2021/12/29	142	42.53	150	42.61	42.10	-8	17,373	-0.05%	大買/大賣/
2021/12/28	197	42.06	114	41.62	40.50	83	15,699	0.53%	大買/大賣/
2021/12/27	315	41.79	625.5	41.15	42.70	-310.5	14,005	-2.22%	大買/大賣/鉅額交易
2021/12/24	194	39.29	213	39.55	38.85	-19	13,294	-0.14%	大買/大賣/
2021/12/23	36	38.67	52	38.63	37.80	-16	12,482	-0.13%
2021/12/22	215	39.09	84	38.04	38.50	131	12,182	1.08%	大買/鉅額交易
2021/12/21	612	37.59	833	37.58	38.45	-221	11,477	-1.93%	大買/大賣/鉅額交易
2021/12/20	381	36.57	190	34.66	36.05	191	10,414	1.83%	大買/大賣/鉅額交易
2021/12/17	188	34.09	4	34.53	33.65	184	9,733	1.89%	大買/鉅額交易
2021/12/16	17	35.52	15.5	35.51	36.05	1.5	9,412	0.02%
2021/12/14	6	31.67	0	0.00	32.30	6	9,050	0.07%
2021/12/13	0	0.00	1	34.00	34.20	-1	8,968	-0.01%
2021/12/10	1	33.70	1	33.30	33.30	0	8,917	0.00%
2021/12/09	1	34.10	3	34.73	34.50	-2	8,842	-0.02%
2021/12/08	2	33.90	4	33.88	33.95	-2	8,733	-0.02%
2021/12/07	7	33.20	8	33.28	32.60	-1	8,647	-0.01%
2021/12/06	0	0.00	53	33.56	33.40	-53	8,549	-0.62%
2021/12/03	53	35.22	2	35.00	34.55	51	8,465	0.60%
2021/12/02	10	34.38	0	0.00	33.55	10	8,302	0.12%
2021/12/01	1	34.50	0	0.00	34.80	1	8,172	0.01%
2021/11/30	1	33.85	1	34.40	33.90	0	8,102	0.00%
2021/11/29	4	33.10	1	33.00	33.10	3	8,091	0.04%
2021/11/26	18	33.16	6	33.50	32.85	12	7,950	0.15%
2021/11/25	4	35.71	0	0.00	34.80	4	7,753	0.05%
2021/11/24	25	35.58	31	35.35	35.90	-6	7,591	-0.08%
2021/11/23	65	36.06	45	36.93	34.95	20	7,330	0.27%
2021/11/22	40	38.70	30	38.23	38.80	10	6,895	0.15%
2021/11/19	111	38.45	96	38.36	39.20	15	6,507	0.23%	大買/
2021/11/18	69.1	38.88	39	39.08	38.50	30.1	5,837	0.52%
2021/11/17	51	36.13	36.6	36.88	37.60	14.4	4,400	0.33%
2021/11/16	13	33.89	198.3	34.20	34.20	-185.3	3,005	-6.17%	大賣/鉅額交易
2021/11/15	86	30.28	64	30.31	31.10	22	2,274	0.97%
2021/11/11	2	29.15	0	0.00	28.60	2	2,165	0.09%
2021/11/01	0	0.00	5	28.03	28.00	-5	2,317	-0.22%
2021/10/29	15	28.35	11	28.59	28.45	4	2,317	0.17%
2021/10/28	10	27.63	13	27.50	27.40	-3	2,345	-0.13%
2021/10/21	10	26.45	10	25.91	25.95	0	2,603	0.00%
2021/10/13	1	24.70	1	24.80	24.70	0	3,973	0.00%
2021/10/05	0	0.00	1	23.35	24.30	-1	5,241	-0.02%
2021/10/04	1	24.85	0	0.00	23.50	1	5,255	0.02%
2021/10/01	0	0.00	7	24.65	24.35	-7	5,272	-0.13%
2021/09/30	5	25.90	0	0.00	25.95	5	5,252	0.10%
2021/09/27	1	27.15	0	0.00	27.10	1	5,290	0.02%
2021/09/23	1	26.80	0	0.00	26.70	1	5,300	0.02%
2021/09/17	0	0.00	40	27.09	27.35	-40	5,323	-0.75%
2021/09/16	89	27.52	19	27.14	27.05	70	5,331	1.31%
2021/09/15	5	28.10	1	28.20	28.15	4	5,410	0.07%
2021/09/10	10	30.20	8	29.65	30.25	2	5,451	0.04%
2021/09/08	8	29.10	8	29.35	28.35	0	5,440	0.00%
2021/09/07	8	28.95	0	0.00	28.90	8	5,441	0.15%
2021/09/06	7	30.56	0	0.00	29.10	7	5,416	0.13%
2021/09/02	122	30.95	297	30.41	30.15	-175	5,393	-3.24%	大買/大賣/鉅額交易
2021/09/01	39	29.90	41	30.08	30.15	-2	5,312	-0.04%
2021/08/31	0	0.00	1	29.50	29.55	-1	5,288	-0.02%
2021/08/30	0	0.00	8	29.20	29.10	-8	5,285	-0.15%
2021/08/26	10	28.55	28	28.75	29.00	-18	5,391	-0.33%
2021/08/25	13	28.45	2	28.20	28.45	11	5,395	0.20%
2021/08/23	1	27.05	0	0.00	27.05	1	5,400	0.02%
2021/08/20	2	26.10	1	26.15	25.75	1	5,402	0.02%
2021/08/17	30	27.65	30	27.85	26.55	0	5,404	0.00%
2021/08/13	5	28.35	4	28.23	28.00	1	5,211	0.02%
2021/08/12	0	0.00	5	29.35	29.35	-5	5,205	-0.10%
2021/08/11	5	29.10	0	0.00	28.30	5	5,234	0.10%
2021/08/10	329	29.82	50.1	30.00	29.55	278.9	5,218	5.34%	大買/鉅額交易
2021/08/09	18	30.30	2	29.83	29.60	16	5,237	0.31%
2021/08/06	0	0.00	1	31.15	30.65	-1	5,251	-0.02%
2021/08/05	0	0.00	16	31.13	30.50	-16	5,237	-0.31%
2021/08/04	4	30.61	0	0.00	30.40	4	5,317	0.08%
2021/08/03	17	30.89	31	30.30	30.70	-14	5,392	-0.26%
2021/08/02	20	29.65	0	0.00	29.70	20	5,327	0.38%
2021/07/30	9	30.58	0	0.00	29.65	9	5,358	0.17%
2021/07/29	0	0.00	20	29.60	29.45	-20	5,364	-0.37%
2021/07/28	41	29.05	22	29.52	29.05	19	5,426	0.35%
2021/07/27	3	31.63	18	32.30	30.40	-15	5,510	-0.27%
2021/07/26	11.1	32.45	62	32.58	31.95	-50.9	5,751	-0.89%
2021/07/23	92	32.12	53	31.95	32.75	39	5,687	0.69%
2021/07/22	44	31.06	57	31.50	32.15	-13	5,445	-0.24%
2021/07/21	70	29.89	63	30.53	29.85	7	5,087	0.14%
2021/07/20	3	29.23	0	0.00	28.60	3	4,914	0.06%
2021/07/19	5	29.25	5	29.00	29.00	0	4,937	0.00%
2021/07/16	0	0.00	1	29.25	29.55	-1	4,978	-0.02%
2021/07/15	37	31.53	81	32.21	29.75	-44	5,020	-0.88%
2021/07/14	78	30.31	8	30.58	31.00	70	4,303	1.63%
2021/07/13	8	29.80	5	29.73	29.20	3	4,212	0.07%
2021/07/12	25	29.59	44	29.50	30.00	-19	4,084	-0.47%
2021/07/09	22	28.26	85	28.07	28.40	-63	3,924	-1.61%
2021/07/08	0	0.00	1	28.50	28.15	-1	3,980	-0.03%
2021/07/07	0	0.00	10	28.25	27.90	-10	4,011	-0.25%
2021/07/06	90	28.06	0	0.00	27.95	90	4,063	2.21%
2021/07/05	0	0.00	1.1	28.22	28.30	-1.1	4,169	-0.03%
2021/07/01	1	27.30	0	0.00	27.10	1	4,503	0.02%
2021/06/28	0	0.00	2	27.68	28.00	-2	4,656	-0.04%
2021/06/25	8	28.23	12	28.41	28.00	-4	4,653	-0.09%
2021/06/24	3.1	28.11	3	28.38	28.50	0.1	4,636	0.00%
2021/06/23	13	28.15	1	28.00	27.70	12	4,510	0.27%
2021/06/17	0	0.00	1	27.50	27.50	-1	4,659	-0.02%
2021/06/15	0	0.00	1	27.40	27.55	-1	4,734	-0.02%
2021/06/09	1	27.30	0	0.00	27.00	1	5,406	0.02%
2021/06/08	0	0.00	10	26.50	26.65	-10	5,410	-0.18%
2021/06/07	9	26.29	0	0.00	26.40	9	5,427	0.17%
2021/06/03	0	0.00	1	27.20	27.20	-1	5,382	-0.02%
2021/06/02	0	0.00	30	27.24	26.90	-30	5,431	-0.55%
2021/06/01	10	27.10	0	0.00	27.30	10	5,540	0.18%
2021/05/28	10	26.05	4	26.20	26.05	6	5,667	0.11%
2021/05/27	10	26.31	0	0.00	25.65	10	5,669	0.18%
2021/05/25	0	0.00	14	25.60	25.40	-14	5,697	-0.25%
2021/05/24	14	24.41	0	0.00	24.85	14	5,695	0.25%
2021/05/21	0	0.00	1	23.65	24.05	-1	5,712	-0.02%
2021/05/14	1	23.15	0	0.00	22.85	1	5,832	0.02%
2021/05/12	4	22.95	1	23.55	22.95	3	5,759	0.05%
2021/05/11	1	26.80	5	25.64	25.50	-4	5,694	-0.07%
2021/05/07	2	28.70	0	0.00	28.70	2	5,622	0.04%
2021/05/06	1	28.60	0	0.00	27.60	1	5,592	0.02%
2021/05/05	1	28.75	0	0.00	28.00	1	5,559	0.02%
2021/05/04	1	28.75	0	0.00	28.95	1	5,481	0.02%
2021/05/03	11	32.12	60	33.22	31.50	-49	5,347	-0.92%
2021/04/29	1	33.80	6	35.00	35.00	-5	5,012	-0.10%
2021/04/28	0	0.00	6	32.52	31.85	-6	4,911	-0.12%
2021/04/27	5	31.85	2	32.43	31.35	3	4,868	0.06%
2021/04/26	0	0.00	6	32.28	31.50	-6	4,819	-0.12%
2021/04/23	8	31.92	5	31.75	31.45	3	4,781	0.06%
2021/04/22	0	0.00	6	31.45	30.20	-6	4,736	-0.13%
2021/04/21	0	0.00	10	31.74	31.75	-10	4,716	-0.21%
2021/04/19	10	29.88	0	0.00	30.00	10	4,658	0.21%
2021/04/16	1	30.55	1	30.25	30.25	0	4,789	0.00%
2021/04/15	0	0.00	1	30.20	30.45	-1	4,835	-0.02%
2021/04/14	2	29.18	1	29.70	29.75	1	4,875	0.02%
2021/04/13	4	31.20	0	0.00	30.65	4	4,971	0.08%
2021/04/12	1	31.65	0	0.00	31.40	1	5,074	0.02%
2021/04/09	3	31.68	0	0.00	31.45	3	5,308	0.06%
2021/04/08	8	32.42	3	32.15	32.50	5	5,258	0.10%
2021/04/07	5	31.57	62	31.71	31.55	-57	5,053	-1.13%
2021/04/06	0	0.00	201	31.21	30.80	-201	4,980	-4.04%	大賣/鉅額交易
2021/04/01	203	30.46	1	30.60	30.55	202	5,039	4.01%	大買/鉅額交易
2021/03/31	0	0.00	3	30.50	30.25	-3	5,029	-0.06%
2021/03/29	2	29.50	0	0.00	29.50	2	5,081	0.04%
2021/03/22	4	31.15	14	30.76	30.75	-10	5,186	-0.19%
2021/03/19	4	29.40	0	0.00	30.15	4	5,115	0.08%
2021/03/17	21	30.27	4	30.40	29.85	17	5,176	0.33%
2021/03/16	52	31.38	40	31.70	31.05	12	5,162	0.23%
2021/03/15	0	0.00	4	30.03	30.65	-4	4,861	-0.08%
2021/03/12	20	27.78	0	0.00	27.90	20	5,045	0.40%
2021/03/11	0	0.00	1	27.60	27.70	-1	5,136	-0.02%
2021/03/08	1	28.10	0	0.00	27.60	1	5,408	0.02%
2021/03/05	43	28.69	47	29.11	28.50	-4	5,581	-0.07%
2021/03/04	40	28.69	31	28.81	28.60	9	5,586	0.16%
2021/03/03	1	27.80	1	27.90	27.85	0	5,597	0.00%
2021/03/02	1	28.85	0	0.00	28.35	1	5,806	0.02%
2021/02/25	5	28.50	2	28.55	28.40	3	6,738	0.04%
2021/02/23	5	28.98	7	28.93	29.00	-2	9,073	-0.02%
2021/02/19	3	28.87	0	0.00	29.15	3	9,409	0.03%
2021/02/18	8	29.41	5	29.46	29.95	3	9,480	0.03%
2021/02/17	1	27.35	1	28.05	28.20	0	9,364	0.00%
2021/02/02	1	26.10	1	27.00	26.70	0	9,535	0.00%
2021/02/01	0	0.00	1	26.00	25.95	-1	9,590	-0.01%
2021/01/25	1	27.00	0	0.00	27.45	1	10,091	0.01%
2021/01/21	0	0.00	2	27.23	26.90	-2	10,427	-0.02%
2021/01/19	1	28.40	0	0.00	28.30	1	11,098	0.01%
2021/01/15	4	29.10	0	0.00	28.60	4	12,225	0.03%
2021/01/14	2	29.65	0	0.00	29.65	2	12,507	0.02%
2021/01/13	1	28.90	11	29.14	28.80	-10	12,598	-0.08%
2021/01/12	2	28.98	3	28.80	28.35	-1	12,580	-0.01%
2021/01/11	0	0.00	7	29.09	29.10	-7	12,496	-0.06%
2021/01/08	0	0.00	11	30.90	30.45	-11	12,341	-0.09%
2021/01/06	5	30.76	5	30.40	30.40	0	12,229	0.00%
2021/01/05	13	32.39	30	32.97	32.35	-17	12,069	-0.14%
2021/01/04	22	33.14	17	33.24	33.50	5	12,059	0.04%
2020/12/31	11	31.28	10	31.30	31.30	1	11,798	0.01%
2020/12/30	3	31.83	1	31.45	31.55	2	11,785	0.02%
2020/12/28	2	31.75	4	31.84	31.45	-2	11,649	-0.02%
2020/12/25	57	31.44	2	31.35	31.60	55	11,527	0.48%
2020/12/24	4	31.43	2	31.38	31.30	2	11,481	0.02%
2020/12/23	1	31.25	43	31.22	31.10	-42	11,414	-0.37%
2020/12/22	0	0.00	1	30.85	30.00	-1	11,371	-0.01%
2020/12/21	3	29.25	3	29.55	30.50	0	11,318	0.00%
2020/12/18	8	30.38	3	30.30	30.30	5	11,252	0.04%
2020/12/17	1	31.25	0	0.00	30.40	1	11,232	0.01%
2020/12/16	0	0.00	5	30.55	30.50	-5	11,203	-0.04%
2020/12/15	6	30.06	0	0.00	30.10	6	11,195	0.05%
2020/12/11	1	30.50	25	31.16	30.75	-24	11,187	-0.21%
2020/12/10	0	0.00	2	31.65	31.80	-2	11,294	-0.02%
2020/12/09	8	32.26	29	32.24	32.25	-21	11,269	-0.19%
2020/12/08	43	32.21	5	31.10	32.35	38	11,115	0.34%
2020/12/07	10	30.30	4	30.95	30.35	6	10,796	0.06%
2020/12/04	35	31.14	3	31.13	30.90	32	10,693	0.30%
2020/12/03	7	31.11	14	31.33	30.70	-7	10,603	-0.07%
2020/12/02	5	31.00	15	31.26	31.00	-10	10,529	-0.09%
2020/12/01	14	32.03	23	31.59	32.30	-9	10,377	-0.09%
2020/11/30	1	30.75	6	30.99	30.80	-5	10,174	-0.05%
2020/11/27	5	31.42	16	31.33	31.60	-11	10,085	-0.11%
2020/11/26	28	31.67	16	31.97	31.60	12	9,960	0.12%
2020/11/25	34	32.76	38	32.28	32.90	-4	9,749	-0.04%
2020/11/24	122	33.82	91.1	32.93	32.35	30.9	9,307	0.33%	大買/
2020/11/23	56.2	35.65	87	35.20	34.45	-30.9	8,807	-0.35%
2020/11/20	94	34.28	80.6	34.16	34.25	13.4	7,540	0.18%
2020/11/19	35	32.00	51.6	32.05	32.05	-16.6	6,443	-0.26%
2020/11/18	15	29.30	6	29.19	29.15	9	6,167	0.15%
2020/11/17	3	28.95	4	28.95	28.85	-1	6,083	-0.02%
2020/11/16	4	28.15	0	0.00	28.10	4	6,065	0.07%
2020/11/13	5	27.74	0	0.00	27.75	5	6,086	0.08%
2020/11/12	1	27.65	1	28.45	27.65	0	6,186	0.00%
2020/11/11	0	0.00	3	27.25	27.25	-3	6,147	-0.05%
2020/11/10	0	0.00	3	27.90	27.50	-3	6,138	-0.05%
2020/11/09	10	28.15	0	0.00	28.30	10	6,107	0.16%
2020/11/06	18	28.96	17	29.20	28.75	1	6,048	0.02%
2020/11/05	2	28.68	2	28.90	28.75	0	6,016	0.00%
2020/11/04	38	29.57	36	28.96	28.55	2	5,975	0.03%
2020/11/03	10	28.46	2	29.48	28.90	8	5,809	0.14%
2020/10/30	20	29.30	18	28.68	28.85	2	5,835	0.03%
2020/10/29	1	28.65	4	29.93	30.25	-3	5,724	-0.05%
2020/10/28	15	30.42	15	30.70	29.60	0	5,549	0.00%
2020/10/27	6	29.04	5	29.16	29.00	1	4,977	0.02%
2020/10/26	53	28.47	42	28.70	29.60	11	4,874	0.23%
2020/10/23	1	28.15	15	28.07	28.15	-14	4,240	-0.33%
2020/10/22	1	26.05	0	0.00	25.60	1	4,063	0.02%
2020/10/21	10	25.25	6	26.38	27.20	4	4,189	0.10%
2020/10/19	1	24.30	1	24.45	24.40	0	4,666	0.00%
2020/10/15	2	24.60	2	24.45	24.50	0	4,873	0.00%
2020/10/14	0	0.00	20	24.30	24.60	-20	4,898	-0.41%
2020/10/12	6	25.43	1	25.75	24.80	5	5,011	0.10%
2020/10/08	0	0.00	4	24.76	24.60	-4	4,909	-0.08%
2020/10/07	4	24.61	0	0.00	24.30	4	4,939	0.08%
2020/09/28	1	22.90	0	0.00	22.90	1	6,380	0.02%
2020/09/25	0	0.00	2	22.50	22.30	-2	6,705	-0.03%
2020/09/24	1	23.65	5	23.50	23.50	-4	7,220	-0.06%
2020/09/23	1	24.20	0	0.00	24.15	1	7,308	0.01%
2020/09/21	0	0.00	2	24.75	24.75	-2	7,592	-0.03%
2020/09/18	5	25.30	0	0.00	25.45	5	7,721	0.06%
2020/09/17	0	0.00	10	25.15	25.15	-10	7,869	-0.13%
2020/09/16	12	25.40	0	0.00	25.10	12	8,419	0.14%
2020/09/15	0	0.00	1	27.75	26.25	-1	8,361	-0.01%
2020/09/07	0	0.00	3	24.77	24.20	-3	8,243	-0.04%
2020/09/04	0	0.00	3	24.20	24.65	-3	8,351	-0.04%
2020/09/03	1	25.25	0	0.00	24.70	1	8,335	0.01%
2020/09/01	0	0.00	10	24.35	24.35	-10	8,310	-0.12%
2020/08/24	1	24.40	6	24.75	24.45	-5	8,550	-0.06%
2020/08/21	1	24.20	0	0.00	24.60	1	8,555	0.01%
2020/08/19	2	26.05	0	0.00	26.00	2	8,427	0.02%
2020/08/18	30	26.17	0	0.00	26.20	30	8,396	0.36%
2020/08/17	6	27.97	0	0.00	28.40	6	8,285	0.07%
2020/08/13	1	27.20	1	26.95	26.85	0	8,268	0.00%
2020/08/12	0	0.00	70	26.40	26.90	-70	8,265	-0.85%
2020/08/10	0	0.00	2	27.90	27.90	-2	8,278	-0.02%
2020/08/07	2	28.30	1	28.10	28.10	1	8,298	0.01%
2020/08/06	13	29.89	6	29.48	28.65	7	8,263	0.08%
2020/08/05	0	0.00	1	28.00	28.50	-1	8,069	-0.01%
2020/08/04	1	27.90	0	0.00	27.90	1	8,049	0.01%
2020/08/03	3	28.10	7	28.00	28.00	-4	8,009	-0.05%
2020/07/30	1	28.30	1	28.65	28.30	0	8,029	0.00%
2020/07/29	38	26.90	33	26.45	27.25	5	7,957	0.06%
2020/07/28	5	28.88	6	28.47	27.40	-1	7,841	-0.01%
2020/07/27	5.3	31.78	19	32.09	30.40	-13.7	7,617	-0.18%
2020/07/24	27	31.63	22	31.78	32.10	5	7,181	0.07%
2020/07/23	1	29.25	2	29.15	29.20	-1	6,628	-0.02%
2020/07/22	7	29.86	2	29.40	29.60	5	6,567	0.08%
2020/07/21	3	29.38	1	29.50	29.40	2	6,486	0.03%
2020/07/20	0	0.00	6	26.05	27.45	-6	6,394	-0.09%
2020/07/15	2	28.23	0	0.00	27.50	2	6,347	0.03%
2020/07/14	2	28.15	0	0.00	27.90	2	6,334	0.03%
2020/07/13	44	28.30	23.6	27.73	29.60	20.4	6,287	0.32%
2020/07/10	5	28.58	29	29.34	28.95	-24	6,155	-0.39%
2020/07/09	6	32.51	4	32.65	31.40	2	6,083	0.03%
2020/07/08	27	34.06	156	33.86	33.00	-129	5,942	-2.17%	大賣/鉅額交易
2020/07/07	45	34.08	49	34.27	34.20	-4	5,589	-0.07%
2020/07/06	111	31.72	26.6	31.95	32.15	84.4	4,892	1.72%	大買/
2020/07/03	70	29.08	11	28.41	29.25	59	4,582	1.29%
2020/07/02	0	0.00	2	26.60	26.60	-2	4,051	-0.05%
2020/07/01	5	23.10	34	24.04	24.20	-29	3,952	-0.73%
2020/06/30	2	22.13	0	0.00	22.00	2	3,806	0.05%
2020/06/29	17	23.61	23	23.48	23.60	-6	3,652	-0.16%
2020/06/24	22	24.05	1	24.20	23.80	21	3,517	0.60%
2020/06/23	26.1	24.06	22	24.24	23.65	4.1	3,383	0.12%
2020/06/22	0	0.00	1	22.95	22.95	-1	2,833	-0.04%
2020/06/19	3	20.90	1.6	20.90	20.90	1.4	2,835	0.05%
2020/06/18	1	18.65	0	0.00	19.00	1	2,799	0.04%
2020/06/15	0.2	17.50	0	0.00	17.55	0.2	2,795	0.01%
2020/06/05	5	17.83	0	0.00	17.80	5	3,493	0.14%
2020/06/02	4	18.31	5	17.85	18.00	-1	3,450	-0.03%
2020/06/01	1	18.10	0	0.00	18.10	1	3,347	0.03%
2020/05/22	0	0.00	11	16.92	16.65	-11	3,428	-0.32%
2020/05/20	11	17.31	0	0.00	17.05	11	3,413	0.32%
2020/05/18	0	0.00	1	17.50	16.80	-1	3,366	-0.03%
2020/05/15	1	17.20	1	17.40	17.05	0	3,320	0.00%
2020/05/06	0	0.00	2	16.45	16.25	-2	3,159	-0.06%
2020/05/04	0	0.00	3	15.40	15.50	-3	3,150	-0.10%
2020/04/24	3	14.80	0	0.00	14.65	3	3,181	0.09%
2020/04/22	0	0.00	0.3	14.60	14.60	-0.3	3,193	-0.01%
2020/04/21	0	0.00	1	14.55	14.45	-1	3,198	-0.03%
2020/04/17	2	14.75	2	14.80	14.25	0	3,128	0.00%
2020/04/14	5	14.41	4	14.28	14.25	1	3,270	0.03%
2020/04/09	1	13.70	0	0.00	13.70	1	3,206	0.03%
2020/04/08	1	14.10	0	0.00	13.95	1	3,187	0.03%
2020/03/19	2	11.60	0	0.00	11.55	2	3,254	0.06%
2020/03/17	0	0.00	12	13.55	13.10	-12	3,214	-0.37%
2020/03/16	13	14.35	0.2	14.40	14.30	12.8	3,185	0.40%
2020/03/13	12	15.75	10	15.75	15.80	2	3,098	0.06%
2020/03/12	39	17.87	33	18.86	17.50	6	2,996	0.20%
2020/03/11	25	18.66	3	18.85	18.20	22	2,638	0.83%
2020/03/09	12	17.80	0	0.00	17.35	12	2,341	0.51%
2020/03/06	23	18.05	0	0.00	18.05	23	2,318	0.99%
2020/03/04	20	18.15	22	18.38	17.95	-2	2,281	-0.09%
2020/02/26	2	18.20	0	0.00	17.75	2	2,319	0.09%
2020/02/25	0	0.00	1	18.00	18.00	-1	2,239	-0.04%
2020/02/24	1	17.50	0	0.00	17.75	1	2,263	0.04%
2020/02/20	3	17.58	6	17.85	17.95	-3	2,447	-0.12%
2020/02/12	0	16.20	1	16.20	16.25	-1	2,536	-0.04%
2020/02/10	0	0.00	1	16.10	16.10	-1	2,563	-0.04%
2020/02/05	1	16.45	0	0.00	16.20	1	2,852	0.04%
2020/02/04	0	15.90	0	0.00	15.90	0	2,865	0.00%
2020/02/03	7	14.49	0	0.00	14.90	7	2,965	0.24%
2020/01/30	11	16.50	0	0.00	16.40	11	3,109	0.35%
2020/01/14	0	0.00	2	18.00	18.60	-2	3,668	-0.05%
2020/01/13	1	17.85	0	0.00	17.90	1	3,796	0.03%
2020/01/10	1	17.70	8	17.70	17.80	-7	4,358	-0.16%
2020/01/09	10	18.15	2	18.40	18.40	8	4,449	0.18%
2019/12/31	0.3	17.90	1	17.95	17.90	-0.7	6,203	-0.01%
2019/12/27	2	18.00	0	0.00	17.95	2	8,465	0.02%
2019/12/25	1	18.00	0	0.00	18.05	1	9,302	0.01%
2019/12/24	0	0.00	17	18.13	17.95	-17	9,311	-0.18%
2019/12/20	0	0.00	1	18.75	18.70	-1	9,328	-0.01%
2019/12/19	0	0.00	2	18.90	18.90	-2	9,385	-0.02%
2019/12/18	5	18.84	0	0.00	18.85	5	9,385	0.05%
2019/12/17	14	19.14	1	19.25	19.20	13	9,449	0.14%
2019/12/12	2	18.50	0	0.00	17.90	2	9,555	0.02%
2019/11/27	0	0.00	30	19.25	19.00	-30	10,725	-0.28%
2019/11/26	0	0.00	70	19.55	19.10	-70	10,760	-0.65%
2019/11/25	0	0.00	35	19.36	19.50	-35	10,826	-0.32%
2019/11/22	0	0.00	3	19.20	18.75	-3	10,773	-0.03%
2019/11/21	42	19.29	2	19.10	19.10	40	10,801	0.37%
2019/11/20	0	0.00	60	19.30	19.10	-60	10,899	-0.55%
2019/11/19	71	19.27	67	19.26	19.35	4	10,952	0.04%
2019/11/18	64	19.05	0	0.00	19.40	64	11,015	0.58%
2019/11/13	0	0.00	6	17.90	17.75	-6	11,060	-0.05%
2019/11/12	0	0.00	3	17.30	17.35	-3	11,057	-0.03%
2019/11/11	12.4	17.34	3	17.25	17.10	9.4	11,095	0.08%
2019/11/07	4.4	17.96	0	0.00	17.85	4.4	11,173	0.04%
2019/11/06	7	18.24	20	18.20	18.30	-13	11,229	-0.12%
2019/11/05	22	20.39	2	20.00	18.90	20	11,211	0.18%
2019/11/04	2	21.10	6	21.00	20.75	-4	11,288	-0.04%
2019/10/21	10	12.80	0	0.00	12.85	10	11,267	0.09%
2019/10/18	20	13.53	21	13.71	13.40	-1	11,359	-0.01%
2019/10/17	36	13.47	10	13.40	13.55	26	11,532	0.23%
2019/10/16	4	13.65	4	13.85	13.60	0	11,948	0.00%
2019/10/15	0	0.00	1	13.60	13.55	-1	11,954	-0.01%
2019/10/14	0	0.00	50	13.62	13.60	-50	12,085	-0.41%
2019/10/09	20	14.20	0	0.00	14.30	20	12,259	0.16%
2019/10/08	20	14.23	10	14.10	14.10	10	12,546	0.08%
2019/10/07	36	14.47	58	14.42	14.30	-22	12,384	-0.18%
2019/10/04	15	13.88	18	13.97	14.00	-3	11,820	-0.03%
2019/10/03	0	0.00	5	13.95	13.70	-5	11,663	-0.04%
2019/10/02	7	13.48	0	0.00	14.00	7	11,503	0.06%
2019/10/01	8	13.76	0	0.00	13.50	8	11,294	0.07%
2019/09/27	11	13.56	0	0.00	13.45	11	11,058	0.10%
2019/09/26	1	14.85	10	14.71	14.25	-9	10,717	-0.08%
2019/09/25	1	14.40	0	0.00	14.50	1	10,322	0.01%
2019/09/24	42	14.41	53	14.68	14.30	-11	9,829	-0.11%
2019/09/23	61	13.36	50	13.59	14.00	11	8,719	0.13%
2019/09/20	45	12.66	19	12.53	12.85	26	7,590	0.34%
2019/09/19	4	11.70	0	0.00	11.70	4	6,828	0.06%
2019/09/10	1	11.40	14	11.79	11.35	-13	6,614	-0.20%
2019/09/09	34	11.67	40	11.78	11.80	-6	6,543	-0.09%
2019/09/06	20	11.71	4	11.65	11.70	16	6,571	0.24%
2019/09/05	0	0.00	14	11.79	11.75	-14	6,568	-0.21%
2019/08/30	3	11.60	0	0.00	11.55	3	6,404	0.05%
2019/08/29	1	11.95	1	11.75	11.70	0	6,326	0.00%
2019/08/28	2	11.75	2	11.50	11.55	0	5,999	0.00%
2019/08/23	8	11.45	0	0.00	11.50	8	5,731	0.14%
2019/08/21	11	11.60	1	11.70	11.65	10	5,538	0.18%
2019/08/19	1	11.65	1	11.45	11.55	0	5,280	0.00%
2019/08/14	10	11.70	10	11.85	11.30	0	5,099	0.00%
2019/08/12	15	11.67	5	12.00	11.80	10	4,881	0.20%
2019/08/05	0	0.00	1	10.70	10.60	-1	4,498	-0.02%
2019/08/01	2	11.50	2	11.20	11.20	0	4,462	0.00%
2019/07/25	0	0.00	9	12.00	12.10	-9	4,237	-0.21%
2019/07/23	1	12.00	0	0.00	11.75	1	4,095	0.02%
2019/07/22	0	0.00	70	12.53	12.20	-70	3,954	-1.77%
2019/07/19	51	12.44	22	12.55	12.50	29	3,741	0.78%
2019/07/18	11.2	12.16	14	12.26	11.90	-2.8	3,469	-0.08%
2019/07/16	40	11.00	1	11.10	11.20	39	2,851	1.37%
2019/07/15	12	10.48	47	11.07	11.10	-35	2,618	-1.34%
2019/07/12	42	10.19	15	10.11	10.20	27	2,193	1.23%
2019/07/09	22	9.17	0	0.00	9.17	22	1,788	1.23%
2019/07/05	0	0.00	37	9.53	9.53	-37	1,774	-2.08%
2019/07/04	39	9.53	4	9.69	9.69	35	1,754	2.00%
2019/07/03	5	9.55	3	9.64	9.40	2	1,737	0.12%
2019/06/26	1	9.22	0	0.00	9.20	1	1,778	0.06%
2019/06/25	0	0.00	1	9.19	9.16	-1	1,843	-0.05%
2019/06/21	3	9.53	3	9.80	9.53	0	1,939	0.00%
2019/06/19	0	0.00	1	9.57	9.70	-1	2,240	-0.04%
2019/06/18	1	9.56	0	0.00	9.58	1	2,230	0.04%
2019/06/17	4	9.69	4	9.83	9.71	0	2,223	0.00%
2019/06/14	3	9.80	0	0.00	9.66	3	2,225	0.13%
2019/06/13	6	9.70	0	0.00	9.53	6	2,158	0.28%
2019/06/12	5	9.49	5	9.64	9.91	0	2,123	0.00%
2019/06/06	0	0.00	2	9.42	9.33	-2	1,901	-0.11%
2019/06/05	1	9.29	0	0.00	9.24	1	1,899	0.05%
2019/06/03	2	9.35	0	0.00	9.27	2	1,902	0.11%
2019/05/30	0	0.00	2	9.55	9.39	-2	1,910	-0.10%
2019/05/24	0	0.00	2	9.40	9.38	-2	1,913	-0.10%
2019/05/20	8	8.82	1	8.80	8.59	7	2,111	0.33%
2019/05/17	1	9.15	0	0.00	9.12	1	2,087	0.05%
2019/05/16	0	0.00	1	9.23	9.30	-1	2,089	-0.05%
2019/05/15	1	9.58	0	0.00	9.53	1	2,091	0.05%
2019/05/14	2	9.00	0	0.00	9.69	2	2,084	0.10%
2019/05/13	13	9.19	1	9.33	9.16	12	2,069	0.58%
2019/05/09	1	9.65	1	9.73	9.61	0	2,029	0.00%
2019/05/03	0	0.00	1	10.55	10.55	-1	1,912	-0.05%
2019/05/02	13	10.48	11	10.42	10.50	2	1,889	0.11%
2019/04/30	1	10.80	0	0.00	10.80	1	1,762	0.06%
2019/04/09	0	0.00	1	13.50	13.35	-1	1,836	-0.05%
2019/04/08	1	13.55	1	13.45	13.50	0	1,825	0.00%
2019/04/03	0	0.00	1	13.60	13.45	-1	1,809	-0.06%
2019/04/02	1	13.25	0	0.00	13.35	1	1,783	0.06%
2019/03/29	1	13.55	3	13.90	13.55	-2	1,741	-0.11%
2019/03/28	1	13.45	2	13.70	13.55	-1	1,703	-0.06%
2019/03/27	0	0.00	3	13.83	13.95	-3	1,625	-0.18%
2019/03/26	5	13.72	0	0.00	13.50	5	1,579	0.32%
2019/03/25	11	14.05	8	13.65	13.65	3	1,506	0.20%
2019/03/22	0	0.00	1	13.95	13.90	-1	1,391	-0.07%
2019/03/18	0	0.00	5	12.60	12.60	-5	1,276	-0.39%
2019/03/13	2	12.45	0	0.00	12.50	2	1,323	0.15%
2019/03/11	0	0.00	0.2	12.15	12.15	-0.2	1,339	-0.01%
2019/03/08	4	12.15	0	0.00	12.15	4	1,339	0.30%
2019/03/06	5	12.50	0	0.00	12.50	5	1,371	0.36%
2019/02/27	2	12.50	0	0.00	12.50	2	1,357	0.15%
2019/02/26	4	12.60	0	0.00	12.60	4	1,351	0.30%
2019/02/25	42	12.82	0	0.00	12.70	42	1,347	3.12%
2019/02/22	110	13.08	30	13.07	12.90	80	1,320	6.06%	大買/
2019/02/19	62	12.65	8	12.81	12.60	54	1,182	4.56%
2019/02/15	4	11.75	0	0.00	11.65	4	1,069	0.37%
2019/02/12	0	0.00	2	11.50	11.50	-2	1,077	-0.19%
2019/01/24	0	0.00	2	11.75	11.50	-2	1,083	-0.18%
2019/01/21	2	11.70	0	0.00	11.75	2	1,089	0.18%
2019/01/09	7	11.75	0	0.00	11.75	7	1,115	0.63%
2019/01/04	50	11.65	50	11.80	11.70	0	1,128	0.00%
2018/12/14	0	0.00	7	12.80	12.20	-7	879	-0.80%
2018/12/13	7	12.45	0	0.00	12.45	7	801	0.87%
2018/12/06	12	12.13	0	0.00	11.60	12	729	1.64%
2018/12/04	0	0.00	4	12.15	11.90	-4	678	-0.59%
2018/11/29	6	11.58	0	0.00	11.55	6	661	0.91%
2018/11/28	0	0.00	2	11.65	11.65	-2	621	-0.32%
2018/11/23	2	10.35	0	0.00	10.30	2	597	0.33%
2018/10/31	2	9.29	0	0.00	9.24	2	566	0.35%
2018/10/30	0	0.00	1	9.01	9.01	-1	557	-0.18%
2018/10/29	1	9.02	0	0.00	9.10	1	567	0.18%
2018/10/26	0	0.00	1	9.50	9.03	-1	569	-0.18%
2018/10/25	5	9.72	0	0.00	9.54	5	552	0.91%
2018/10/12	1	10.30	0	0.00	10.25	1	567	0.18%
2018/10/11	3	10.75	0	0.00	10.75	3	581	0.52%
2018/09/27	1	12.45	0	0.00	12.45	1	720	0.14%
2018/09/13	2	11.65	0	0.00	11.80	2	1,263	0.16%
2018/09/12	1	11.65	0	0.00	11.65	1	1,302	0.08%
2018/09/10	3	12.00	0	0.00	11.70	3	1,395	0.21%
2018/09/06	1	13.00	0	0.00	13.00	1	1,384	0.07%
2018/09/03	1	13.40	1	13.25	13.25	0	1,557	0.00%
2018/08/31	1	13.20	0	0.00	13.30	1	1,564	0.06%
2018/08/29	1	13.25	0	0.00	13.25	1	1,718	0.06%
2018/08/27	1	13.20	0	0.00	13.25	1	1,745	0.06%
2018/08/23	3	13.15	0	0.00	13.20	3	1,771	0.17%
2018/08/22	1	13.25	0	0.00	13.20	1	1,821	0.05%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/13	0	0.00	2	13.93	13.55	-2	1,937	-0.10%
2018/07/20	2	14.08	0	0.00	14.05	2	1,979	0.10%
2018/07/18	1	14.30	0	0.00	14.30	1	1,985	0.05%
2018/07/17	1	14.45	0	0.00	14.50	1	1,950	0.05%
2018/07/16	0	0.00	1	14.55	14.55	-1	1,946	-0.05%
2018/07/10	1	14.85	0	0.00	14.80	1	1,929	0.05%
2018/07/09	2	14.78	2	15.03	15.15	0	1,927	0.00%
2018/07/06	3	14.70	1	14.90	14.95	2	1,934	0.10%
2018/07/05	1	15.80	32	15.85	15.10	-31	1,923	-1.61%
2018/07/03	2	16.35	2	16.60	16.40	0	1,914	0.00%
2018/07/02	20	16.23	25	16.37	16.45	-5	1,871	-0.27%
2018/06/28	0	0.00	40	16.02	16.05	-40	1,804	-2.22%
2018/06/27	45	16.90	0	0.00	16.40	45	1,795	2.51%
2018/06/26	1	15.40	2	16.65	16.70	-1	1,615	-0.06%
2018/06/22	32	16.12	1	15.75	16.00	31	1,549	2.00%
2018/06/15	1	15.60	0	0.00	15.65	1	1,441	0.07%
2018/06/07	0	0.00	2	15.35	15.45	-2	1,361	-0.15%
2018/06/06	2	15.63	0	0.00	15.70	2	1,356	0.15%
2018/05/30	2	14.53	0	0.00	14.80	2	1,309	0.15%
2018/05/17	0	0.00	3	13.65	13.55	-3	1,235	-0.24%
2018/05/09	1	14.15	0	0.00	14.35	1	1,429	0.07%
2018/04/26	6	13.58	1	13.60	13.35	5	2,098	0.24%
2018/04/24	1	13.85	0	0.00	13.85	1	2,308	0.04%
2018/04/17	0	0.00	2	14.35	14.35	-2	2,417	-0.08%
2018/04/09	3	14.72	11	14.98	14.70	-8	2,514	-0.32%
2018/03/26	1	15.45	0	0.00	15.20	1	2,527	0.04%
2018/03/23	1	15.50	0	0.00	15.50	1	2,535	0.04%
2018/03/20	0	0.00	1	16.10	16.05	-1	2,668	-0.04%
2018/03/19	0	0.00	1	16.00	16.05	-1	2,722	-0.04%
2018/03/09	3	17.50	1	17.55	17.00	2	2,732	0.07%
2018/03/08	0	0.00	1	16.75	17.00	-1	2,705	-0.04%
2018/03/07	0	0.00	1	16.35	16.35	-1	2,684	-0.04%
2018/02/09	1	14.95	0	0.00	15.25	1	3,413	0.03%
2018/02/07	1	16.45	0	0.00	16.20	1	3,535	0.03%
2018/02/06	4	16.64	2	16.50	16.10	2	3,581	0.06%
2018/02/05	0	0.00	3	17.40	17.45	-3	3,626	-0.08%
2018/02/02	1	17.95	32	17.90	17.90	-31	3,721	-0.83%
2018/01/31	4	18.20	3	18.25	18.25	1	4,140	0.02%
2018/01/30	0	0.00	1	18.85	18.25	-1	4,157	-0.02%
2018/01/29	3	18.65	2	18.60	18.50	1	4,104	0.02%
2018/01/26	0	0.00	5	18.90	19.05	-5	4,072	-0.12%
2018/01/25	10	19.01	23	19.47	19.15	-13	4,038	-0.32%
2018/01/23	0	0.00	2	18.48	18.25	-2	3,852	-0.05%
2018/01/22	1	18.15	0	0.00	18.35	1	3,878	0.03%
2018/01/19	0	0.00	1	17.85	18.20	-1	4,186	-0.02%
2018/01/18	0	0.00	21	18.98	18.20	-21	4,325	-0.49%
2018/01/17	1	17.20	0	0.00	18.05	1	4,223	0.02%
2018/01/12	2	16.73	0	0.00	16.75	2	4,194	0.05%
2018/01/05	14	17.45	0	0.00	17.50	14	4,518	0.31%
2018/01/04	4	17.34	3	17.45	17.50	1	4,645	0.02%
2018/01/02	8	17.05	10	17.40	17.25	-2	4,582	-0.04%