品安 (8088)-凱基-高美館券商分點個股進出

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

品安

(8088)

可現股當沖

股價
46.65
漲跌
▲0.25
漲幅
+0.54%
成交量
1,818張
產業
上櫃半導體類股
215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

品安 (8088)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/08	1	46.40	2	46.38	46.65	-1	2,573	-0.04%
2024/05/07	8	48.46	7	47.47	46.40	1	2,551	0.04%
2024/05/06	7	47.44	3.1	47.51	47.10	3.9	2,361	0.17%
2024/05/02	0.1	46.12	0	0.00	46.15	0.1	2,269	0.00%
2024/04/30	0	47.00	18	46.69	46.30	-18	2,298	-0.78%
2024/04/29	0	0.00	1	44.35	44.95	-1	2,205	-0.05%
2024/04/26	19	44.53	22	44.98	44.50	-3	2,200	-0.14%
2024/04/24	6	44.52	0	0.00	44.50	6	2,204	0.27%
2024/04/22	9	44.53	0	0.00	43.50	9	2,224	0.40%
2024/04/19	14	44.77	0	0.00	44.50	14	2,236	0.63%
2024/04/17	49	45.79	60.1	46.22	46.80	-11.1	2,218	-0.50%
2024/04/16	13	44.04	2	44.10	44.20	11	2,136	0.51%
2024/04/15	2	46.30	0	0.00	45.50	2	2,144	0.09%
2024/04/12	9	47.52	0	0.00	47.40	9	2,130	0.42%
2024/04/11	18	48.70	18	48.90	47.50	0	2,111	0.00%
2024/04/10	4	47.88	2	48.10	47.80	2	2,056	0.10%
2024/04/09	10	47.57	11.1	47.95	49.15	-1.1	1,931	-0.06%
2024/04/08	2	45.93	3	46.13	45.80	-1	1,697	-0.06%
2024/04/03	2	46.03	7	46.15	46.25	-5	1,737	-0.29%
2024/04/02	3	45.35	2	45.55	45.75	1	1,703	0.06%
2024/04/01	0	0.00	4	44.80	44.80	-4	1,785	-0.22%
2024/03/26	2	44.00	3	44.62	43.70	-1	2,670	-0.04%
2024/03/25	5	45.10	1	45.10	44.90	4	2,658	0.15%
2024/03/22	3.1	45.49	20	45.61	45.50	-16.9	2,677	-0.63%
2024/03/21	1	45.25	14	45.22	45.40	-13	2,650	-0.49%
2024/03/20	6	43.88	0	0.00	43.85	6	2,638	0.23%
2024/03/18	0	0.00	5	44.11	44.15	-5	2,696	-0.19%
2024/03/15	1	43.65	0	43.81	43.65	1	2,784	0.04%
2024/03/14	0	43.70	0	0.00	43.40	0	2,869	0.00%
2024/03/13	0	0.00	1	43.70	43.25	-1	2,969	-0.03%
2024/03/12	0	0.00	1	43.35	43.60	-1	3,097	-0.03%
2024/03/11	7	42.56	1	42.65	42.55	6	3,209	0.19%
2024/03/08	9	43.46	1	42.40	42.35	8	3,307	0.24%
2024/03/07	4	44.09	1	44.20	44.00	3	3,528	0.09%
2024/03/06	6	45.05	0	0.00	44.90	6	3,535	0.17%
2024/03/04	6	45.20	0	0.00	45.00	6	3,636	0.16%
2024/03/01	2	45.80	2	45.55	45.75	0	3,622	0.00%
2024/02/29	2	45.65	0	0.00	45.50	2	3,630	0.06%
2024/02/27	18	46.14	25.2	45.76	45.95	-7.1	3,604	-0.20%
2024/02/26	1	43.35	1	43.85	43.80	0	3,500	0.00%
2024/02/23	3	43.90	4	44.33	43.55	-1	3,508	-0.03%
2024/02/22	2	44.20	0	0.00	44.20	2	3,527	0.06%
2024/02/21	0	45.35	12	44.69	44.75	-12	3,541	-0.34%
2024/02/20	2	43.95	0	0.00	43.95	2	3,552	0.06%
2024/02/19	5	44.81	1	44.80	44.50	4	3,603	0.11%
2024/02/16	6	44.43	8	44.95	45.30	-2	3,731	-0.05%
2024/02/05	8	42.28	0	0.00	42.00	8	3,868	0.21%
2024/02/02	6	42.65	0	0.00	42.65	6	3,885	0.15%
2024/01/30	0	0.00	4	43.40	43.40	-4	3,999	-0.10%
2024/01/26	4	43.40	4	43.78	43.00	0	4,182	0.00%
2024/01/25	2	43.45	60	43.46	43.40	-58	4,281	-1.35%
2024/01/24	10	44.00	6	44.33	43.85	4	4,306	0.09%
2024/01/23	0	0.00	10.2	43.14	43.25	-10.2	4,349	-0.24%
2024/01/22	1	42.80	1	42.90	42.90	0	4,493	0.00%
2024/01/19	2	42.45	0	0.00	42.40	2	4,529	0.04%
2024/01/18	2	42.08	0	0.00	41.75	2	4,569	0.04%
2024/01/17	11	43.82	10	42.35	42.25	1	4,622	0.02%
2024/01/16	0.2	43.55	0	0.00	43.50	0.2	4,642	0.00%
2024/01/15	6	44.57	7	44.29	44.45	-1	4,657	-0.02%
2024/01/12	3	43.40	1	43.30	42.60	2	4,662	0.04%
2024/01/11	0	0.00	10	43.93	43.65	-10	4,716	-0.21%
2024/01/10	2	43.93	7	44.00	43.90	-5	4,773	-0.10%
2024/01/09	1	44.80	1	44.65	44.70	0	4,898	0.00%
2024/01/08	1	45.90	2	45.65	45.55	-1	4,912	-0.02%
2024/01/05	19	46.80	17	47.10	46.05	2	4,917	0.04%
2024/01/04	2	46.93	2.1	46.57	46.90	-0.1	4,921	0.00%
2024/01/03	0	0.00	3	46.35	46.15	-3	4,923	-0.06%
2024/01/02	1	46.30	1	46.85	46.95	0	4,986	0.00%
2023/12/29	5	47.20	13	46.73	46.90	-8	5,051	-0.16%
2023/12/28	4	47.03	3	47.15	46.90	1	5,091	0.02%
2023/12/27	12	47.22	8	47.42	47.40	4	5,269	0.08%
2023/12/26	13	45.18	7	45.19	45.85	6	5,218	0.11%
2023/12/25	250	48.20	171	46.07	45.00	79	5,247	1.51%	大買/大賣/
2023/12/22	14	45.83	15.4	47.44	47.95	-1.4	4,780	-0.03%
2023/12/21	2	43.25	0	0.00	43.60	2	4,644	0.04%
2023/12/15	4	43.39	3	43.07	42.95	1	4,953	0.02%
2023/12/14	2	43.40	7	43.65	43.20	-5	4,943	-0.10%
2023/12/13	4	43.80	1	44.00	43.60	3	4,973	0.06%
2023/12/12	3	44.00	4	44.11	43.85	-1	5,030	-0.02%
2023/12/11	0	0.00	5	45.37	45.10	-5	5,023	-0.10%
2023/12/08	5	45.16	18	45.10	44.40	-13	4,939	-0.26%
2023/12/07	30	44.55	1	44.70	43.95	29	4,845	0.60%
2023/12/06	16	43.29	36	44.13	45.50	-20	4,749	-0.42%
2023/12/05	21	43.08	13	43.02	43.50	8	4,697	0.17%
2023/12/04	15	44.73	12.1	44.18	43.95	2.9	4,644	0.06%
2023/11/30	0	0.00	3	41.37	41.10	-3	4,445	-0.07%
2023/11/29	0	40.50	11.1	40.63	40.85	-11.1	4,428	-0.25%
2023/11/28	2	39.53	1	39.75	39.80	1	4,580	0.02%
2023/11/27	5	39.10	10	39.05	39.05	-5	4,808	-0.10%
2023/11/24	6	39.96	0.1	39.85	39.75	5.9	4,808	0.12%
2023/11/22	0	0.00	5	39.85	40.00	-5	4,720	-0.11%
2023/11/21	3	40.35	0	0.00	39.85	3	4,710	0.06%
2023/11/16	1	39.80	0	0.00	39.80	1	4,636	0.02%
2023/11/15	7	41.51	9	41.30	40.95	-2	4,576	-0.04%
2023/11/14	3	39.78	4.1	40.59	40.60	-1.1	4,430	-0.02%
2023/11/13	4	39.76	3	39.53	39.40	1	4,264	0.02%
2023/11/09	1	39.20	1	39.00	38.90	0	4,210	0.00%
2023/11/08	6	39.47	1	39.45	38.95	5	4,188	0.12%
2023/11/07	1	39.10	0	0.00	39.20	1	4,134	0.02%
2023/11/06	3	39.25	0	0.00	38.90	3	4,122	0.07%
2023/11/03	36	39.11	33	39.35	39.25	3	4,063	0.07%
2023/11/02	4	38.83	4	39.08	38.85	0	3,944	0.00%
2023/10/31	28	39.61	30	38.71	37.65	-2	3,809	-0.05%
2023/10/30	0	39.20	0	0.00	38.85	0	3,739	0.00%
2023/10/27	0	0.00	1	36.75	36.75	-1	3,601	-0.03%
2023/10/26	0	0.00	4	37.60	37.30	-4	3,577	-0.11%
2023/10/25	0	39.30	0	0.00	38.25	0	3,564	0.00%
2023/10/20	2	37.93	3	37.98	38.00	-1	3,501	-0.03%
2023/10/19	0	38.60	0	0.00	38.60	0	3,503	0.00%
2023/10/17	5	38.84	2.1	39.12	38.55	2.9	3,394	0.08%
2023/10/13	3	39.23	0	0.00	38.95	3	3,258	0.09%
2023/10/11	1	40.80	5	41.22	39.90	-4	3,259	-0.12%
2023/10/06	7	41.39	3	41.23	41.40	4	3,218	0.12%
2023/10/05	10	40.65	7	40.14	40.55	3	3,154	0.10%
2023/10/04	6	40.28	3	39.91	40.75	3	3,079	0.10%
2023/10/03	18	40.36	13	39.94	39.85	5	2,979	0.17%
2023/10/02	7	38.03	7	38.56	39.45	0	2,764	0.00%
2023/09/28	4	38.33	45	38.18	37.35	-41	2,701	-1.52%
2023/09/27	110	38.54	112	38.84	39.30	-2	2,625	-0.08%	大買/大賣/
2023/09/26	3	38.62	0	38.90	38.65	3	2,589	0.11%
2023/09/25	61	39.00	60	38.80	38.50	1	2,581	0.04%
2023/09/22	0	0.00	2	37.40	37.55	-2	2,499	-0.08%
2023/09/21	0	0.00	3	37.25	37.40	-3	2,590	-0.12%
2023/09/20	27	38.46	23	37.23	36.95	4	2,583	0.15%
2023/09/19	0	0.00	3	37.80	37.70	-3	2,352	-0.13%
2023/09/18	52	37.88	12	37.66	37.35	40	2,352	1.70%
2023/09/15	1	37.85	11	37.72	37.80	-10	2,300	-0.44%
2023/09/14	8	36.74	2	36.88	36.70	6	2,243	0.27%
2023/09/12	5	35.30	0	0.00	35.40	5	2,343	0.21%
2023/09/11	0	0.00	11	36.10	35.15	-11	2,425	-0.45%
2023/09/08	11	37.65	5	37.60	36.85	6	2,477	0.24%
2023/09/07	94	37.63	88	37.03	37.05	6	2,510	0.24%
2023/09/06	1	37.30	1	36.90	37.00	0	2,481	0.00%
2023/09/05	11	36.60	0	0.00	37.00	11	2,489	0.44%
2023/09/01	42	37.78	42	37.53	37.55	0	2,474	0.00%
2023/08/31	138	36.23	153.1	36.55	37.20	-15.1	2,380	-0.63%	大買/大賣/
2023/08/23	5	33.05	0	0.00	32.95	5	2,910	0.17%
2023/08/18	0	0.00	2	33.65	33.30	-2	2,951	-0.07%
2023/08/17	10	33.75	0	0.00	33.75	10	2,949	0.34%
2023/08/16	0	0.00	0	33.25	33.25	0	2,960	0.00%
2023/08/15	0	0.00	2	32.63	32.50	-2	2,995	-0.07%
2023/08/14	1	31.80	0	0.00	31.75	1	3,063	0.03%
2023/08/11	1	31.60	0	0.00	32.10	1	3,142	0.03%
2023/08/10	0	0.00	1	31.40	31.25	-1	3,194	-0.03%
2023/08/07	0	0.00	2.5	32.35	32.60	-2.5	3,285	-0.08%
2023/08/02	1.1	32.23	0	0.00	32.10	1.1	3,318	0.03%
2023/08/01	1	31.85	1.1	32.80	32.80	-0.1	3,325	0.00%
2023/07/31	0.5	32.00	1	32.45	31.95	-0.5	3,324	-0.02%
2023/07/28	0	0.00	1	32.86	32.75	-1	3,319	-0.03%
2023/07/27	5	32.13	5	31.55	32.40	0	3,312	0.00%
2023/07/26	1	30.80	0	0.00	30.60	1	3,328	0.03%
2023/07/25	0	0.00	14	31.24	31.10	-14	3,416	-0.41%
2023/07/24	0	0.00	1	31.25	31.25	-1	3,443	-0.03%
2023/07/18	5	34.81	0	0.00	34.40	5	3,558	0.14%
2023/07/17	4	35.10	4	35.00	35.30	0	3,579	0.00%
2023/07/14	0	0.00	1	34.60	34.60	-1	3,594	-0.03%
2023/07/13	1	34.45	0	0.00	34.00	1	3,596	0.03%
2023/07/12	2	36.20	3	35.90	36.25	-1	3,655	-0.03%
2023/07/11	2	36.28	0	0.00	36.10	2	3,674	0.05%
2023/07/10	1	36.25	0	0.00	36.15	1	3,804	0.03%
2023/07/07	1.2	36.47	0	0.00	36.45	1.2	4,155	0.03%
2023/07/06	1.4	36.87	0	0.00	37.20	1.4	4,374	0.03%
2023/07/05	13.1	38.64	13	37.94	37.65	0.1	4,377	0.00%
2023/07/04	1.4	37.80	6.3	38.12	38.30	-5	4,377	-0.11%
2023/07/03	0.2	37.20	5	37.65	37.60	-4.8	4,377	-0.11%
2023/06/30	5.2	37.13	1	37.15	37.15	4.2	4,491	0.09%
2023/06/29	6	37.18	4	37.34	37.25	2	4,892	0.04%
2023/06/28	1	36.20	10.3	36.00	36.25	-9.3	4,809	-0.19%
2023/06/27	4.3	35.28	5	35.50	35.00	-0.7	4,842	-0.01%
2023/06/26	6	36.18	0	0.00	36.10	6	4,999	0.12%
2023/06/20	3	36.55	2	36.40	36.50	1	5,147	0.02%
2023/06/19	2	36.93	5	36.80	36.65	-3	5,117	-0.06%
2023/06/16	12	37.64	8	38.35	37.45	4	5,078	0.08%
2023/06/15	2	36.95	4	36.98	37.00	-2	4,935	-0.04%
2023/06/14	15	36.67	3	37.02	37.25	12	4,851	0.25%
2023/06/13	14	36.38	17	36.22	36.25	-3	4,776	-0.06%
2023/06/12	1	35.20	0	35.20	35.15	1	4,671	0.02%
2023/06/09	1	35.50	1	35.60	35.50	0	4,651	0.00%
2023/06/08	2	35.23	2	35.23	35.20	0	4,666	0.00%
2023/06/07	12	35.40	0	0.00	35.25	12	4,628	0.26%
2023/06/06	2	34.85	0	0.00	34.85	2	4,623	0.04%
2023/06/05	13	36.38	0	0.00	36.25	13	4,534	0.29%
2023/06/02	2	36.85	2	36.35	36.50	0	4,507	0.00%
2023/06/01	9	37.06	12	36.75	36.60	-3	4,411	-0.07%
2023/05/31	29	36.04	30.9	36.99	37.50	-1.9	4,208	-0.04%
2023/05/30	3	33.98	0.4	33.79	34.10	2.6	3,965	0.06%
2023/05/29	0	0.00	2.2	33.60	33.60	-2.2	3,931	-0.06%
2023/05/26	0.2	32.90	1	32.40	32.20	-0.8	3,955	-0.02%
2023/05/25	0.3	33.13	0	0.00	32.75	0.3	3,937	0.01%
2023/05/23	1	33.40	1	33.60	33.40	0	3,899	0.00%
2023/05/22	0	33.65	0	0.00	33.60	0	3,892	0.00%
2023/05/19	2	33.28	0	0.00	33.20	2	3,870	0.05%
2023/05/18	2	33.67	6	33.87	33.55	-4	3,825	-0.10%
2023/05/17	0	0.00	1.3	32.31	33.70	-1.3	3,759	-0.03%
2023/05/16	2	31.68	0	0.00	32.05	2	3,697	0.05%
2023/05/15	8	31.03	4	30.99	30.80	4	3,630	0.11%
2023/05/12	6	30.45	5	31.00	31.60	1	3,613	0.03%
2023/05/11	12	31.00	17	30.84	30.40	-5	3,575	-0.14%
2023/05/10	3	32.37	6	32.14	32.85	-3	3,520	-0.09%
2023/05/09	4	32.40	6	32.51	32.55	-2	3,515	-0.06%
2023/05/08	0	32.80	3	32.95	32.80	-3	3,481	-0.09%
2023/05/05	2	32.85	1	32.60	32.60	1	3,470	0.03%
2023/05/04	0.3	32.59	0	0.00	32.70	0.3	3,461	0.01%
2023/05/03	1	32.85	0	0.00	33.00	1	3,460	0.03%
2023/05/02	8	33.50	0	33.50	33.50	8	3,433	0.23%
2023/04/28	35	33.96	36.5	34.16	34.10	-1.5	3,391	-0.04%
2023/04/27	4	32.41	3	32.82	32.45	1	3,290	0.03%
2023/04/26	1	32.10	5	32.08	32.10	-4	3,249	-0.12%
2023/04/24	55.3	33.27	56.3	33.61	34.15	-1	3,180	-0.03%
2023/04/21	0	0.00	1	32.20	32.25	-1	3,114	-0.03%
2023/04/20	0	32.85	1	32.70	32.90	-1	3,084	-0.03%
2023/04/19	1	33.75	0	0.00	33.70	1	3,037	0.03%
2023/04/18	4	34.50	9	34.28	34.00	-5	2,983	-0.17%
2023/04/17	2	34.78	7.1	34.70	34.75	-5.1	2,940	-0.17%
2023/04/14	6	33.94	0	0.00	34.00	6	2,853	0.21%
2023/04/13	5	34.10	15	34.03	33.80	-10	2,810	-0.36%
2023/04/12	4	34.59	20.2	34.40	34.90	-16.2	2,666	-0.61%
2023/04/11	155	32.02	141	32.21	33.90	14	2,291	0.61%	大買/大賣/
2023/04/10	4	30.81	5	30.52	30.85	-1	2,042	-0.05%
2023/04/07	3	30.90	1	30.80	30.60	2	2,001	0.10%
2023/04/06	3	30.40	2	30.23	30.55	1	1,954	0.05%
2023/03/31	4	31.75	6	31.28	31.25	-2	1,893	-0.11%
2023/03/30	20	32.10	18.3	32.76	31.45	1.7	1,736	0.10%
2023/03/29	3	30.80	5	30.68	30.35	-2	1,304	-0.15%
2023/03/28	1	31.70	5	30.95	31.30	-4	1,269	-0.32%
2023/03/27	30	32.13	16	32.00	32.40	14	1,205	1.16%
2023/03/24	11	30.05	5	30.58	31.05	6	1,020	0.59%
2023/03/23	2	28.90	1	29.10	28.90	1	875	0.11%
2023/03/22	2	28.40	4	28.43	28.70	-2	846	-0.24%
2023/03/20	2	28.08	0	0.00	28.40	2	844	0.24%
2023/03/17	0	0.00	1	28.10	28.05	-1	831	-0.12%
2023/03/13	1	26.45	0	0.00	27.45	1	797	0.13%
2023/03/10	0	0.00	1	27.95	28.45	-1	745	-0.13%
2023/03/09	0	0.00	4	28.50	28.50	-4	736	-0.54%
2023/03/08	4	29.09	1	29.10	28.80	3	708	0.42%
2023/03/07	0	0.00	1	28.80	28.90	-1	682	-0.15%
2023/03/06	0	0.00	6	28.61	28.40	-6	651	-0.92%
2023/03/03	5	28.71	5	28.30	28.65	0	627	0.00%
2023/03/02	5	28.16	4	27.98	28.10	1	577	0.17%
2023/03/01	5	27.70	23	27.58	27.75	-18	511	-3.52%
2023/02/24	11	27.43	2.1	27.21	27.40	8.9	484	1.84%
2023/02/23	22	25.46	2	25.55	25.60	20	424	4.71%
2023/02/21	0	0.00	2	25.30	25.30	-2	475	-0.42%
2023/02/20	1	25.40	0	0.00	25.35	1	525	0.19%
2023/02/17	1	25.35	0	0.00	25.30	1	525	0.19%
2023/02/16	0	0.00	3	25.35	25.35	-3	525	-0.57%
2023/02/15	3	25.35	3	25.05	25.40	0	527	0.00%
2023/02/14	5	24.99	0	0.00	25.00	5	525	0.95%
2023/02/13	0	24.65	0	0.00	24.45	0	550	0.00%
2023/02/10	0.1	25.25	0	0.00	24.60	0.1	550	0.01%
2023/02/02	5	25.20	5	25.00	25.00	0	507	0.00%
2023/02/01	0	0.00	1	25.10	24.95	-1	499	-0.20%
2023/01/31	0	0.00	1	24.70	24.70	-1	487	-0.21%
2023/01/05	0	0.00	0	23.80	23.90	0	400	0.00%
2023/01/04	0	0.00	0	23.80	23.80	0	397	0.00%
2022/12/15	0	0.00	0.1	24.94	24.80	-0.1	386	-0.01%
2022/11/30	1	23.90	0	0.00	23.90	1	404	0.25%
2022/11/29	0	0.00	1	23.45	23.75	-1	400	-0.25%
2022/11/21	0.1	24.00	0	0.00	23.90	0.1	388	0.03%
2022/11/18	0	0.00	6	24.00	23.95	-6	385	-1.55%
2022/11/17	1	24.60	1	24.60	24.50	0	374	0.00%
2022/11/16	6	24.37	4	24.35	24.50	2	314	0.63%
2022/11/15	0	0.00	0	23.30	23.10	0	262	-0.01%
2022/11/14	1	22.75	0	0.00	22.90	1	260	0.38%
2022/11/11	3	22.60	0	0.00	22.60	3	257	1.16%
2022/11/09	1	23.95	6.1	23.85	23.15	-5.1	243	-2.08%
2022/10/31	0	0.00	10	20.60	20.55	-10	199	-5.02%
2022/10/18	0	0.00	2	21.00	20.70	-2	194	-1.03%
2022/10/13	0	0.00	0.1	19.70	19.50	-0.1	191	-0.03%
2022/10/11	0	0.00	0.1	20.95	20.80	-0.1	188	-0.03%
2022/10/04	0	0.00	0.1	21.50	21.40	-0.1	186	-0.03%
2022/10/03	0	0.00	0.1	20.70	21.00	-0.1	183	-0.05%
2022/09/30	0	0.00	0.1	20.40	20.80	-0.1	182	-0.03%
2022/09/29	0	0.00	0.1	20.40	20.20	-0.1	181	-0.03%
2022/09/28	0	0.00	0.1	20.10	19.90	-0.1	179	-0.04%
2022/09/27	0	0.00	0.1	20.85	20.85	-0.1	177	-0.06%
2022/09/23	0	0.00	0	21.82	21.25	0	175	-0.01%
2022/09/22	3	21.50	0	21.90	21.70	3	174	1.71%
2022/09/16	1	22.80	1	22.90	22.85	0	162	0.00%
2022/09/15	3	23.80	0	0.00	23.45	3	156	1.92%
2022/09/14	0	0.00	0.1	23.45	23.75	-0.1	136	-0.04%
2022/09/13	0	0.00	0.1	22.75	22.75	-0.1	94	-0.05%
2022/08/29	0	0.00	0	21.35	21.35	0	87	0.00%
2022/08/26	0	0.00	0.2	21.70	21.70	-0.2	86	-0.23%
2022/08/25	0	0.00	1	20.95	21.20	-1	81	-1.23%
2022/08/22	0	0.00	0	20.90	20.85	0	82	0.00%
2022/07/27	0	0.00	1	18.95	19.00	-1	74	-1.34%
2022/07/25	0	0.00	1	19.10	19.20	-1	74	-1.35%
2022/07/22	2	19.20	0	0.00	19.05	2	74	2.70%
2022/06/16	1	20.85	1	20.50	20.50	0	90	0.00%
2022/06/14	2	20.60	2	20.63	20.75	0	90	0.00%
2022/06/01	0	0.00	1	22.00	21.75	-1	99	-1.00%
2022/04/25	1	22.05	1	22.05	22.05	0	149	0.00%
2022/04/22	1	22.55	1	22.70	22.55	0	148	0.00%
2022/04/21	3	22.60	2	22.70	22.70	1	149	0.67%
2022/04/11	2	22.50	0	0.00	22.65	2	162	1.23%
2022/03/16	1	21.90	2	22.08	22.25	-1	244	-0.41%
2022/03/15	3	22.22	2	22.15	22.10	1	247	0.40%
2022/03/08	0	22.63	0	0.00	22.30	0	284	0.00%
2022/03/01	1	23.40	1	23.75	23.55	0	319	0.00%
2022/02/25	1	23.50	1	23.55	23.50	0	341	0.00%
2022/02/18	0	0.00	1.2	24.79	24.80	-1.2	483	-0.25%
2022/02/17	1	24.30	6	25.15	24.30	-5	488	-1.02%
2022/02/14	1	23.05	1	23.45	23.70	0	474	0.00%
2022/02/11	0	0.00	1	23.95	24.00	-1	475	-0.21%
2022/02/07	0	23.00	1	22.80	23.10	-1	478	-0.21%
2022/01/26	2	22.53	1	22.55	22.50	1	478	0.21%
2022/01/25	1	22.50	2	22.68	22.45	-1	484	-0.21%
2022/01/21	1.1	23.31	0	0.00	23.00	1.1	489	0.21%
2022/01/20	2	23.28	2	23.35	23.65	0	494	0.00%
2022/01/07	1	23.85	0	0.00	23.75	1	501	0.20%
2022/01/04	0	0.00	2	24.50	24.45	-2	499	-0.40%
2021/12/14	0	0.00	2	23.88	23.80	-2	452	-0.44%
2021/12/02	1	25.05	0	0.00	24.35	1	434	0.23%
2021/11/29	3	23.10	0	23.40	23.40	3	411	0.73%
2021/11/26	3	23.90	0	0.00	23.75	3	408	0.74%
2021/11/25	1	24.40	0	0.00	24.30	1	402	0.25%
2021/11/24	0	0.00	7	25.31	25.05	-7	390	-1.79%
2021/11/23	7	26.41	2	26.00	26.00	5	370	1.35%
2021/11/22	0	0.00	2	25.05	25.05	-2	268	-0.75%
2021/10/26	2	20.30	2	20.43	20.30	0	359	0.00%
2021/10/22	1	20.35	1	20.40	20.30	0	370	0.00%
2021/10/15	0	0.00	1	20.10	20.35	-1	451	-0.22%
2021/10/14	3	19.67	3	19.72	19.80	0	462	0.00%
2021/10/13	1	20.15	2	20.18	19.80	-1	472	-0.21%
2021/10/12	2	20.40	1	20.30	20.15	1	483	0.21%
2021/10/08	0	0.00	1	21.05	20.65	-1	489	-0.20%
2021/10/07	1	19.95	1	20.15	20.60	0	502	0.00%
2021/10/05	3	19.97	3	20.40	20.20	0	541	0.00%
2021/09/28	2	22.53	1	22.60	22.45	1	707	0.14%
2021/09/17	1	22.35	1	22.45	22.65	0	1,053	0.00%
2021/09/16	2	22.50	0	0.00	22.50	2	1,143	0.17%
2021/09/01	0	0.00	4	23.90	23.80	-4	1,218	-0.33%
2021/08/27	1	23.25	1	23.55	23.30	0	1,225	0.00%
2021/08/23	0	0.00	2	23.45	23.40	-2	1,270	-0.16%
2021/08/19	2	22.65	0	0.00	22.60	2	1,285	0.16%
2021/08/16	2	24.05	0	0.00	24.35	2	1,336	0.15%
2021/08/13	4	25.55	6	25.72	24.80	-2	1,329	-0.15%
2021/08/12	2	26.25	3	27.10	26.35	-1	1,313	-0.08%
2021/08/11	5	27.57	0	0.00	27.10	5	1,318	0.38%
2021/08/10	1	27.85	1	28.10	28.10	0	1,333	0.00%
2021/08/09	1	28.75	1	28.90	28.65	0	1,354	0.00%
2021/08/06	3	29.50	0	0.00	29.10	3	1,369	0.22%
2021/08/05	0	0.00	10	29.32	29.75	-10	1,386	-0.72%
2021/08/04	1	28.10	1	28.15	28.45	0	1,411	0.00%
2021/08/02	2	27.60	5	27.89	27.80	-3	1,472	-0.20%
2021/07/30	2	27.65	1	27.75	27.55	1	1,515	0.07%
2021/07/28	9	27.68	3	27.78	27.75	6	1,590	0.38%
2021/07/27	4	28.86	1	29.35	28.60	3	1,687	0.18%
2021/07/26	1	28.80	1	29.00	28.90	0	1,791	0.00%
2021/07/23	2	28.75	0	0.00	28.90	2	1,913	0.10%
2021/07/22	3	29.10	6	29.46	29.25	-3	2,021	-0.15%
2021/07/21	1	27.55	0	0.00	27.60	1	2,304	0.04%
2021/07/16	0	29.50	0	0.00	29.25	0	3,015	0.00%
2021/07/15	0	0.00	3	28.77	28.85	-3	3,090	-0.10%
2021/07/14	3	28.75	1	28.65	28.70	2	3,098	0.06%
2021/07/13	5	29.38	7	29.31	28.90	-2	3,094	-0.06%
2021/07/12	1	28.60	0	0.00	28.60	1	3,072	0.03%
2021/07/09	2	28.95	0	0.00	28.85	2	3,071	0.07%
2021/07/08	3	29.43	2	29.35	29.30	1	3,089	0.03%
2021/07/07	11	29.44	12	29.33	29.10	-1	3,172	-0.03%
2021/07/06	2	30.20	4	29.93	29.55	-2	3,205	-0.06%
2021/07/05	23	31.22	19.2	31.24	30.75	3.8	3,205	0.12%
2021/07/02	4	29.59	13	29.90	30.35	-9	3,113	-0.29%
2021/07/01	2	28.35	1	28.75	28.25	1	2,989	0.03%
2021/06/30	2	28.88	0.1	29.00	28.60	1.9	3,059	0.06%
2021/06/29	5	28.79	0	0.00	28.70	5	3,127	0.16%
2021/06/28	3	29.07	5.5	29.55	29.30	-2.5	3,090	-0.08%
2021/06/07	0	0.00	2	26.40	26.10	-2	3,095	-0.06%
2021/06/02	2	26.98	1	26.90	26.80	1	3,152	0.03%
2021/05/28	0	0.00	3	26.43	26.50	-3	3,163	-0.09%
2021/05/27	1	25.60	0	0.00	25.65	1	3,177	0.03%
2021/05/26	1	26.35	1	25.65	25.55	0	3,190	0.00%
2021/05/25	2	26.48	11	25.50	25.90	-9	3,204	-0.28%
2021/05/24	10	25.70	0	0.00	25.35	10	3,237	0.31%
2021/05/21	1	24.15	1	24.50	24.60	0	3,278	0.00%
2021/05/20	1	24.30	1	24.00	23.85	0	3,306	0.00%
2021/05/19	11	24.39	11	24.27	24.70	0	3,371	0.00%
2021/05/18	0	0.00	2	23.25	24.20	-2	3,384	-0.06%
2021/05/14	4	24.71	2	24.80	24.40	2	3,407	0.06%
2021/05/13	2	23.08	4	24.41	24.50	-2	3,390	-0.06%
2021/05/12	7	24.06	16	24.18	23.70	-9	3,362	-0.27%
2021/05/11	4	27.11	2	26.35	26.05	2	3,303	0.06%
2021/05/10	7	29.09	15	28.84	28.85	-8	3,259	-0.25%
2021/05/07	5	28.83	9	29.46	29.50	-4	3,243	-0.12%
2021/05/06	6	29.15	10	28.67	28.00	-4	3,198	-0.13%
2021/05/05	5	29.09	4	29.13	28.65	1	3,165	0.03%
2021/05/04	5	29.93	1	29.25	29.05	4	3,133	0.13%
2021/05/03	21	33.28	15	33.63	32.05	6	3,037	0.20%
2021/04/29	27	34.52	23	34.02	35.60	4	2,929	0.14%
2021/04/28	11	37.60	14	36.71	36.15	-3	2,814	-0.11%
2021/04/27	33	38.31	15	37.63	36.70	18	2,724	0.66%
2021/04/26	15	37.10	8.1	37.37	37.50	6.9	2,428	0.28%
2021/04/23	43	33.02	53.1	32.82	34.10	-10.1	2,190	-0.46%
2021/04/22	14	32.01	2.1	32.46	31.00	11.9	1,879	0.63%
2021/04/21	7	31.65	17	31.82	32.00	-10	1,776	-0.56%
2021/04/19	1	29.85	0	0.00	29.75	1	1,787	0.06%
2021/04/13	6	31.14	1	31.10	30.30	5	2,196	0.23%
2021/04/12	10	30.55	16	30.84	31.40	-6	2,119	-0.28%
2021/04/09	14	31.18	14	31.23	31.25	0	2,102	0.00%
2021/04/08	0	0.00	3	31.28	31.05	-3	2,093	-0.14%
2021/04/07	7	31.06	0	0.00	31.05	7	2,136	0.33%
2021/04/06	1	31.50	19.3	31.82	31.60	-18.3	2,161	-0.85%
2021/04/01	3	30.33	11.2	30.81	30.80	-8.2	2,165	-0.38%
2021/03/26	3	29.57	0	0.00	29.70	3	2,284	0.13%
2021/03/25	0	0.00	1.1	29.68	29.45	-1.1	2,298	-0.05%
2021/03/24	0	0.00	6.2	30.01	29.95	-6.2	2,293	-0.27%
2021/03/23	5	30.27	7	30.34	30.25	-2	2,299	-0.09%
2021/03/22	5	30.54	2	30.40	30.55	3	2,295	0.13%
2021/03/19	4	30.03	0	0.00	30.10	4	2,279	0.18%
2021/03/18	3	30.40	0	0.00	30.35	3	2,284	0.13%
2021/03/17	0	30.85	0	0.00	30.85	0	2,386	0.00%
2021/03/16	0	30.85	0	0.00	30.85	0	2,423	0.00%
2021/03/15	0	30.70	0	0.00	30.70	0	2,430	0.00%
2021/03/12	0	30.45	0	0.00	30.35	0	2,460	0.00%
2021/03/11	4	30.53	4	30.48	30.50	0	2,545	0.00%
2021/03/10	3	31.03	0	0.00	30.85	3	2,535	0.12%
2021/03/09	1	31.20	0	0.00	31.00	1	2,711	0.04%
2021/03/08	2	32.34	2	31.90	30.90	0	3,035	0.00%
2021/03/05	0	31.70	0	0.00	31.70	0	3,105	0.00%
2021/03/04	0	0.00	1	31.70	31.75	-1	3,095	-0.03%
2021/03/03	0	0.00	1	31.00	31.40	-1	3,079	-0.03%
2021/03/02	5	32.00	0	0.00	31.20	5	3,070	0.16%
2021/02/26	0	0.00	2.2	31.59	31.60	-2.2	3,055	-0.07%
2021/02/25	1	31.65	0	0.00	31.65	1	3,055	0.03%
2021/02/24	37	32.60	50	32.63	31.45	-13	3,056	-0.43%
2021/02/23	21	32.24	2	32.08	32.20	19	3,002	0.63%
2021/02/22	0	0.00	1	31.50	31.30	-1	2,963	-0.03%
2021/02/19	7	31.27	4	31.34	31.25	3	3,010	0.10%
2021/02/18	0	0.00	7	30.65	30.90	-7	2,976	-0.24%
2021/02/17	5	30.88	1	30.45	30.60	4	2,957	0.14%
2021/02/05	0	0.00	1	29.30	29.45	-1	2,904	-0.03%
2021/02/04	0.2	28.55	0	0.00	28.50	0.2	2,887	0.01%
2021/02/01	2	27.90	0	0.00	27.85	2	2,896	0.07%
2021/01/29	1	28.75	0	0.00	28.25	1	2,886	0.03%
2021/01/27	1	29.00	0	0.00	28.95	1	2,877	0.03%
2021/01/26	1	28.75	1	28.55	28.60	0	2,869	0.00%
2021/01/21	1	29.05	0	0.00	28.50	1	2,841	0.04%
2021/01/20	3	29.17	1	28.90	28.50	2	2,826	0.07%
2021/01/19	1	30.20	0	0.00	30.05	1	2,795	0.04%
2021/01/18	3	30.43	5	30.06	30.15	-2	2,785	-0.07%
2021/01/15	0	29.95	31	29.84	29.90	-31	2,750	-1.13%
2021/01/14	30	30.72	1	30.60	30.45	29	2,724	1.06%
2021/01/12	2	31.55	0	0.00	30.50	2	2,683	0.07%
2021/01/11	14	31.70	11	32.53	32.80	3	2,600	0.12%
2021/01/08	0	0.00	2	31.05	31.05	-2	2,231	-0.09%
2021/01/07	1	29.50	6	29.48	29.55	-5	2,216	-0.23%
2021/01/06	1	29.00	5	29.21	29.05	-4	2,202	-0.18%
2021/01/05	5	30.00	1	30.20	29.85	4	2,182	0.18%
2021/01/04	1	30.50	15	29.95	29.80	-14	2,173	-0.64%
2020/12/31	1	31.05	3	30.47	30.40	-2	2,139	-0.09%
2020/12/30	1	31.30	1	31.50	30.70	0	2,119	0.00%
2020/12/29	0	0.00	3	30.80	30.60	-3	2,053	-0.15%
2020/12/28	0	0.00	1	31.00	30.60	-1	2,003	-0.05%
2020/12/25	10	30.75	10	30.70	30.00	0	1,906	0.00%
2020/12/23	5	30.47	4	30.48	30.70	1	1,859	0.05%
2020/12/22	0	0.00	8	30.13	30.05	-8	1,751	-0.46%
2020/12/18	1	29.00	0	0.00	28.95	1	1,694	0.06%
2020/12/17	3	29.60	0	0.00	29.00	3	1,689	0.18%
2020/12/16	3	29.40	0	0.00	29.00	3	1,677	0.18%
2020/12/15	3	28.95	0	0.00	28.80	3	1,666	0.18%
2020/12/14	0	0.00	1	30.30	30.15	-1	1,634	-0.06%
2020/12/11	2	31.20	11	31.13	30.80	-9	1,613	-0.56%
2020/12/10	10	30.50	1	29.75	30.50	9	1,483	0.61%
2020/12/09	2	29.65	1	29.70	29.70	1	1,437	0.07%
2020/12/08	4	29.44	17	29.48	29.35	-13	1,418	-0.92%
2020/12/07	6	30.08	1	31.40	29.95	5	1,379	0.36%
2020/12/04	4	31.01	61	30.77	30.95	-57	1,284	-4.44%
2020/12/03	9	30.61	11	30.40	30.80	-2	1,192	-0.17%
2020/12/02	103	30.56	34	30.57	30.00	69	1,011	6.82%	大買/
2020/12/01	8	28.09	6	28.45	28.75	2	679	0.29%
2020/11/27	0	0.00	1	26.30	26.35	-1	567	-0.18%
2020/11/24	0	0.00	5	27.20	26.65	-5	554	-0.90%
2020/11/23	5	27.00	0	0.00	27.20	5	534	0.93%
2020/11/19	8	26.18	10	26.26	26.15	-2	502	-0.40%
2020/11/18	10	26.32	0	0.00	26.80	10	483	2.07%
2020/11/16	0	0.00	1	24.45	24.70	-1	383	-0.26%
2020/11/13	1	24.15	3	24.20	24.15	-2	401	-0.50%
2020/11/06	1	23.75	0	0.00	23.75	1	427	0.23%
2020/10/21	1	23.40	0	0.00	23.50	1	492	0.20%
2020/10/15	1	24.35	0	0.00	24.00	1	521	0.19%
2020/10/07	1	23.80	0	0.00	23.85	1	584	0.17%
2020/09/30	0	0.00	1	23.00	23.00	-1	659	-0.15%
2020/09/29	0	0.00	2	22.95	22.95	-2	675	-0.30%
2020/09/28	0	0.00	11	23.65	22.90	-11	701	-1.57%
2020/09/25	2	22.63	0	0.00	22.60	2	718	0.28%
2020/09/24	5	22.98	0	0.00	22.95	5	763	0.65%
2020/09/23	4	23.39	0	0.00	23.40	4	802	0.50%
2020/09/09	2	23.65	0	0.00	23.75	2	1,023	0.20%
2020/09/08	5	24.00	0	0.00	23.90	5	1,032	0.48%
2020/09/01	4	24.00	0	0.00	24.00	4	1,095	0.37%
2020/08/31	1	23.50	0	0.00	23.50	1	1,113	0.09%
2020/08/26	1	23.75	0	0.00	23.95	1	1,170	0.09%
2020/08/24	0	0.00	7	23.08	23.10	-7	1,193	-0.59%
2020/08/21	1	22.80	0	0.00	22.85	1	1,220	0.08%
2020/08/20	9	22.63	0	0.00	22.35	9	1,239	0.73%
2020/08/17	1	24.85	0	0.00	24.95	1	1,358	0.07%
2020/08/12	2	25.20	0	0.00	25.20	2	1,376	0.15%
2020/08/11	3	26.15	3	26.10	25.70	0	1,374	0.00%
2020/08/06	1	26.80	0	0.00	26.75	1	1,415	0.07%
2020/08/05	1	26.80	0	0.00	27.20	1	1,451	0.07%
2020/08/04	2	26.65	0	0.00	26.65	2	1,586	0.13%
2020/08/03	0	0.00	1	26.45	26.55	-1	1,668	-0.06%
2020/07/29	1	26.10	1	25.85	26.15	0	1,769	0.00%
2020/07/28	2	26.00	1	26.00	25.65	1	1,801	0.06%
2020/07/27	0	0.00	2	26.28	26.10	-2	1,827	-0.11%
2020/07/24	1	26.85	0	0.00	26.80	1	1,880	0.05%
2020/07/23	0	0.00	1	27.35	27.40	-1	1,898	-0.05%
2020/07/22	0	0.00	3	27.50	27.70	-3	1,918	-0.16%
2020/07/21	2	27.15	0	0.00	27.10	2	1,939	0.10%
2020/07/17	0	0.00	4	27.38	27.05	-4	2,035	-0.20%
2020/07/16	1	28.15	0	0.00	27.90	1	2,184	0.05%
2020/07/15	3	28.40	2	28.20	27.95	1	2,297	0.04%
2020/07/14	5	28.59	0	0.00	28.40	5	2,323	0.22%
2020/07/13	1	29.05	2	28.90	28.90	-1	2,321	-0.04%
2020/07/09	0	0.00	2	29.20	28.85	-2	2,326	-0.09%
2020/07/08	2	28.50	1	28.40	28.40	1	2,320	0.04%
2020/07/07	1	28.60	3	28.78	28.60	-2	2,329	-0.09%
2020/07/06	4	29.35	4.1	29.28	29.25	-0.1	2,377	0.00%
2020/07/03	4	31.25	1	31.45	31.25	3	2,400	0.12%
2020/07/02	4	31.21	3	31.05	31.25	1	2,414	0.04%
2020/07/01	0	0.00	2	30.58	30.60	-2	2,424	-0.08%
2020/06/30	0	0.00	2	30.50	30.40	-2	2,484	-0.08%
2020/06/24	1	30.25	0	0.00	30.30	1	2,557	0.04%
2020/06/23	2	30.35	0	0.00	30.20	2	2,615	0.08%
2020/06/22	3	30.42	1	30.35	30.35	2	2,642	0.08%
2020/06/19	2	30.15	0	0.00	30.15	2	2,683	0.07%
2020/06/18	2	30.18	0	0.00	30.05	2	2,711	0.07%
2020/06/17	1	30.15	0	0.00	30.35	1	2,708	0.04%
2020/06/16	0	0.00	4	29.88	30.05	-4	2,681	-0.15%
2020/06/15	0	0.00	2	29.13	28.90	-2	2,684	-0.07%
2020/06/11	2	28.93	5	29.35	28.90	-3	2,747	-0.11%
2020/06/10	0	0.00	11	29.52	29.60	-11	2,770	-0.40%
2020/06/09	1	29.85	22	29.76	29.50	-21	2,826	-0.74%
2020/06/08	1	30.45	1	30.40	30.00	0	2,910	0.00%
2020/06/04	3	30.07	1	29.95	29.80	2	3,303	0.06%
2020/06/03	4	29.95	44	30.01	29.95	-40	3,419	-1.17%
2020/06/01	0	0.00	34	29.98	30.00	-34	3,531	-0.96%
2020/05/29	3	29.55	0	0.00	29.55	3	3,529	0.08%
2020/05/28	0	0.00	5	30.00	29.10	-5	3,575	-0.14%
2020/05/27	1	29.95	0	0.00	29.80	1	3,566	0.03%
2020/05/26	8	30.19	2	30.03	30.15	6	3,598	0.17%
2020/05/25	0	0.00	1	29.65	29.65	-1	3,625	-0.03%
2020/05/22	15	29.56	4	29.51	29.40	11	3,632	0.30%
2020/05/20	3	28.58	0	0.00	28.45	3	3,585	0.08%
2020/05/13	2	28.78	0	0.00	28.95	2	3,666	0.05%
2020/05/12	0	0.00	1	28.75	28.55	-1	3,735	-0.03%
2020/05/11	27	29.54	22	29.34	29.20	5	3,846	0.13%
2020/05/08	5	31.93	0	0.00	32.35	5	3,751	0.13%
2020/05/06	3	31.05	1	30.95	31.15	2	3,695	0.05%
2020/05/05	0	0.00	2	31.35	30.80	-2	3,796	-0.05%
2020/04/30	0	0.00	2	30.65	30.65	-2	3,820	-0.05%
2020/04/29	5	31.02	4	30.89	30.55	1	3,829	0.03%
2020/04/28	2	30.35	1	30.40	30.10	1	3,824	0.03%
2020/04/24	5	30.23	53	29.99	29.85	-48	3,985	-1.20%
2020/04/23	27	30.20	17	30.14	29.95	10	4,109	0.24%
2020/04/22	13	30.03	23	30.03	30.40	-10	4,070	-0.25%
2020/04/21	5	31.22	7	30.62	30.30	-2	4,030	-0.05%
2020/04/20	4	30.70	1	30.25	29.65	3	3,886	0.08%
2020/04/17	0	0.00	2	28.70	28.90	-2	3,783	-0.05%
2020/04/16	1	29.45	1	29.30	29.20	0	3,753	0.00%
2020/04/15	21	28.78	0	0.00	28.70	21	3,738	0.56%
2020/04/14	0	0.00	7	28.76	28.70	-7	3,759	-0.19%
2020/04/13	6	28.57	1	28.40	28.30	5	3,772	0.13%
2020/04/10	3	28.38	5	28.24	28.15	-2	3,774	-0.05%
2020/04/09	38	28.92	0	0.00	28.50	38	3,806	1.00%
2020/04/08	1	28.20	15	28.35	28.30	-14	3,832	-0.37%
2020/04/07	1	28.10	7	28.33	28.30	-6	3,813	-0.16%
2020/04/06	10	26.79	3	26.90	27.30	7	3,798	0.18%
2020/04/01	3	26.35	3	26.68	26.75	0	3,860	0.00%
2020/03/31	26	25.68	0	0.00	25.90	26	3,832	0.68%
2020/03/30	28	25.00	6	24.90	25.60	22	3,846	0.57%
2020/03/27	31	24.97	23	25.21	24.60	8	3,910	0.20%
2020/03/26	8	24.72	5	24.80	24.70	3	4,088	0.07%
2020/03/25	21	24.44	0	0.00	24.50	21	4,138	0.51%
2020/03/24	4	21.45	5	22.00	22.40	-1	4,536	-0.02%
2020/03/23	5	20.05	6	20.63	20.40	-1	4,862	-0.02%
2020/03/20	3	20.60	7	20.95	20.95	-4	5,224	-0.08%
2020/03/19	2	19.05	0	0.00	19.05	2	5,205	0.04%
2020/03/18	1	22.10	0	0.00	21.15	1	5,183	0.02%
2020/03/17	5	22.00	3	22.05	21.55	2	5,188	0.04%
2020/03/16	0	0.00	1	25.75	23.75	-1	5,178	-0.02%
2020/03/13	7	24.25	12	23.98	25.50	-5	5,156	-0.10%
2020/03/12	29	27.49	25	27.95	26.60	4	5,101	0.08%
2020/03/11	7	31.71	27	31.21	29.50	-20	5,018	-0.40%
2020/03/10	42	31.25	29	30.96	31.70	13	4,819	0.27%
2020/03/09	1	29.95	3	30.40	29.30	-2	4,611	-0.04%
2020/03/06	0	0.00	2	29.60	29.60	-2	4,509	-0.04%
2020/03/05	3	30.13	0	0.00	29.25	3	4,481	0.07%
2020/03/04	0	0.00	10	29.00	29.00	-10	4,376	-0.23%
2020/03/03	6	29.38	5	29.24	28.95	1	4,379	0.02%
2020/03/02	4	28.11	1	28.00	28.00	3	4,328	0.07%
2020/02/27	5	29.05	2	29.63	28.30	3	4,322	0.07%
2020/02/26	0	0.00	4	29.96	29.45	-4	4,287	-0.09%
2020/02/25	1	28.70	1	28.65	29.35	0	4,308	0.00%
2020/02/24	3	29.70	3	29.25	29.15	0	4,309	0.00%
2020/02/21	3	29.20	2	29.20	29.05	1	4,353	0.02%
2020/02/19	18	29.20	17	29.21	29.00	1	4,380	0.02%
2020/02/18	16	29.45	18	29.24	29.05	-2	4,401	-0.05%
2020/02/17	1	29.50	0	0.00	29.50	1	4,414	0.02%
2020/02/14	3	29.80	0	0.00	30.05	3	4,553	0.07%
2020/02/13	2	29.63	4	29.88	29.40	-2	4,545	-0.04%
2020/02/12	13	29.92	16	29.92	30.10	-3	4,483	-0.07%
2020/02/11	1	28.60	6	28.54	29.30	-5	4,329	-0.12%
2020/02/10	7	27.93	2.1	27.88	27.85	4.9	4,284	0.12%
2020/02/07	4	29.05	4	28.84	28.35	0	4,265	0.00%
2020/02/06	17	29.39	27	29.21	29.45	-10	4,221	-0.24%
2020/02/05	37	28.22	28	28.05	27.95	9	4,086	0.22%
2020/02/04	3	27.45	3	27.30	27.40	0	4,019	0.00%
2020/02/03	2	26.53	8	26.23	27.10	-6	3,995	-0.15%
2020/01/31	10	27.03	10	27.30	27.65	0	3,951	0.00%
2020/01/30	2	27.93	1	28.05	27.10	1	3,915	0.03%
2020/01/20	15	30.53	14	30.61	30.10	1	3,871	0.03%
2020/01/17	34	29.22	44	29.20	29.95	-10	3,698	-0.27%
2020/01/16	3	28.05	0	0.00	28.00	3	3,542	0.08%
2020/01/15	0	0.00	2	28.30	28.20	-2	3,523	-0.06%
2020/01/14	4	28.24	3	28.45	28.10	1	3,504	0.03%
2020/01/13	0	0.00	1	28.05	28.00	-1	3,481	-0.03%
2020/01/10	6	28.02	2	27.90	27.70	4	3,462	0.12%
2020/01/09	5	28.26	4	28.24	28.20	1	3,463	0.03%
2020/01/08	1	27.90	2	27.75	27.90	-1	3,434	-0.03%
2020/01/06	1	28.50	1	28.25	28.30	0	3,354	0.00%
2020/01/03	4	28.96	6	28.78	28.75	-2	3,334	-0.06%
2020/01/02	14	29.56	3	29.65	29.50	11	3,281	0.34%
2019/12/30	2	28.85	2	28.95	28.55	0	3,165	0.00%
2019/12/27	2	29.25	7	29.54	29.10	-5	3,122	-0.16%
2019/12/26	6	28.78	0	0.00	28.70	6	3,017	0.20%
2019/12/25	2	29.63	3	29.52	29.30	-1	2,970	-0.03%
2019/12/24	14	30.03	114	30.02	29.45	-100	2,917	-3.43%	大賣/
2019/12/23	33	32.33	27	32.40	30.90	6	2,803	0.21%
2019/12/20	17	31.53	18	31.54	31.55	-1	2,566	-0.04%
2019/12/19	55	31.62	38	31.60	31.50	17	2,484	0.68%
2019/12/18	150	29.22	48	30.29	31.25	102	2,032	5.02%	大買/鉅額交易
2019/12/17	60	28.00	48	28.16	28.45	12	1,697	0.71%
2019/12/13	1	26.10	2	25.40	25.35	-1	1,335	-0.07%
2019/12/12	4	26.15	4	25.86	25.85	0	1,329	0.00%
2019/12/10	3	25.55	3	25.75	25.50	0	1,276	0.00%
2019/12/06	2	26.10	2	25.85	25.85	0	1,277	0.00%
2019/12/04	2	26.15	2	25.70	25.50	0	1,393	0.00%
2019/12/03	4	25.75	0	0.00	26.00	4	1,401	0.29%
2019/12/02	0	0.00	1	24.50	24.55	-1	1,382	-0.07%
2019/11/26	0	0.00	2	25.55	25.45	-2	1,695	-0.12%
2019/11/25	0	0.00	2	25.90	25.60	-2	1,705	-0.12%
2019/11/22	5	27.25	8	26.86	26.10	-3	1,702	-0.18%
2019/11/20	0	0.00	1	26.00	25.90	-1	1,595	-0.06%
2019/11/18	10	26.22	22.7	26.11	26.00	-12.7	1,553	-0.82%
2019/11/15	0	0.00	6	25.85	25.85	-6	1,548	-0.39%
2019/11/14	3	26.00	9	25.86	25.75	-6	1,566	-0.38%
2019/11/13	47	26.08	34	26.12	26.15	13	1,535	0.85%
2019/11/12	6	24.20	7	24.24	24.50	-1	1,366	-0.07%
2019/11/11	1	23.65	2	23.93	23.50	-1	1,384	-0.07%
2019/11/06	10	22.50	0	0.00	22.30	10	1,397	0.72%
2019/10/31	3	23.12	0	0.00	23.00	3	1,457	0.21%
2019/10/30	1	23.60	0	0.00	23.45	1	1,469	0.07%
2019/10/29	1	23.85	0	0.00	23.35	1	1,521	0.07%
2019/10/14	0	0.00	1	22.50	22.35	-1	2,126	-0.05%
2019/10/09	1	22.50	0	0.00	22.50	1	2,225	0.04%
2019/10/03	1	24.05	1	24.30	24.10	0	2,381	0.00%
2019/10/01	0	0.00	15	23.73	23.85	-15	2,369	-0.63%
2019/09/26	2	23.73	6	23.54	23.45	-4	2,356	-0.17%
2019/09/25	0	0.00	5	23.50	23.50	-5	2,350	-0.21%
2019/09/23	0	0.00	7	24.35	24.30	-7	2,325	-0.30%
2019/09/20	4	25.04	4	24.96	24.80	0	2,311	0.00%
2019/09/19	4	24.60	0.1	25.25	25.40	3.9	2,281	0.17%
2019/09/10	1	25.00	0	0.00	25.25	1	2,220	0.05%
2019/09/09	1	25.50	0	0.00	25.30	1	2,197	0.05%
2019/09/06	15	26.48	13	26.16	26.10	2	2,168	0.09%
2019/09/05	1	24.80	3	24.73	24.65	-2	2,049	-0.10%
2019/09/03	1	24.30	0	0.00	23.90	1	2,001	0.05%
2019/09/02	14	24.44	9	24.56	24.30	5	1,984	0.25%
2019/08/29	19	24.36	42	24.72	22.85	-23	1,900	-1.21%
2019/08/28	3	23.50	1	23.15	23.50	2	1,653	0.12%
2019/08/27	2	22.55	0	0.00	22.75	2	1,627	0.12%
2019/08/26	1	22.30	0	0.00	22.10	1	1,609	0.06%
2019/08/23	9	23.18	0	0.00	22.80	9	1,597	0.56%
2019/08/21	4	23.10	5	22.90	23.00	-1	1,536	-0.07%
2019/08/20	3	23.45	9	23.30	22.95	-6	1,510	-0.40%
2019/08/19	3	23.05	0	0.00	23.05	3	1,473	0.20%
2019/08/15	5	21.80	0	0.00	21.60	5	1,405	0.36%
2019/08/14	2	22.35	5	22.34	22.20	-3	1,394	-0.22%
2019/08/12	3	21.00	0	0.00	21.00	3	1,357	0.22%
2019/08/08	3	21.20	0	0.00	21.35	3	1,344	0.22%
2019/07/30	0	0.00	1	21.10	21.05	-1	1,276	-0.08%
2019/07/29	9	23.15	0	0.00	22.55	9	1,252	0.72%
2019/07/26	2	23.45	2	23.55	23.30	0	1,229	0.00%
2019/07/25	8	23.61	6	23.88	23.70	2	1,215	0.16%
2019/07/24	0	0.00	9	23.98	23.00	-9	1,155	-0.78%
2019/07/23	13	23.68	4	23.09	23.95	9	1,073	0.84%
2019/07/22	1	22.00	0	0.00	21.80	1	974	0.10%
2019/07/18	0	0.00	4	23.35	23.50	-4	910	-0.44%
2019/07/16	11	23.64	12	23.29	23.40	-1	828	-0.12%
2019/07/15	3	21.95	11	22.24	23.00	-8	727	-1.10%
2019/07/12	8	21.00	2	21.13	21.00	6	649	0.92%
2019/07/11	23	20.43	22	20.49	20.90	1	610	0.16%
2019/07/05	2	18.90	10	18.90	18.65	-8	520	-1.54%
2019/07/04	10	18.50	0	0.00	18.50	10	534	1.87%
2019/06/26	5	17.70	0	0.00	17.65	5	615	0.81%
2019/06/20	12	18.00	2	18.00	18.25	10	610	1.64%
2019/06/19	4	17.95	4	17.93	17.95	0	598	0.00%
2019/05/27	0	0.00	1	19.00	18.45	-1	555	-0.18%
2019/05/24	1	18.45	0	0.00	18.45	1	554	0.18%
2019/05/14	1	19.05	2	19.80	19.75	-1	511	-0.20%
2019/05/10	0	0.00	1	19.60	19.95	-1	494	-0.20%
2019/05/09	1	21.10	1	20.30	19.70	0	480	0.00%
2019/05/07	1	19.30	0	0.00	19.20	1	429	0.23%
2019/04/26	6	19.30	6	19.22	18.80	0	354	0.00%
2019/04/23	0	0.00	2	19.10	19.00	-2	328	-0.61%
2019/04/18	3	18.88	1	18.00	18.20	2	302	0.66%
2019/04/10	2	17.05	7	17.01	17.00	-5	224	-2.22%
2019/04/08	0	0.00	3.2	15.34	16.00	-3.2	186	-1.70%
2019/04/02	1	15.65	1	15.00	14.85	0	163	0.00%
2019/04/01	0	0.00	2	14.70	14.70	-2	134	-1.49%
2019/03/26	1	13.10	1	13.25	13.30	0	108	0.00%
2018/12/14	0	0.00	2	12.70	12.65	-2	149	-1.34%
2018/09/14	1	12.80	1	12.85	12.90	0	118	0.00%
2018/08/28	1	13.50	1	13.60	13.55	0	198	0.00%
2018/08/27	1	13.50	1	13.60	13.60	0	199	0.00%
2018/08/06	3	14.48	3	14.58	14.55	0	299	0.00%
2018/08/01	1	14.60	1	14.65	14.75	0	303	0.00%
2018/07/31	2	14.43	2	14.53	14.80	0	290	0.00%
2018/07/16	1	13.90	1	13.95	13.95	0	293	0.00%
2018/07/05	4	14.08	2	14.20	14.15	2	294	0.68%
2018/07/04	0	0.00	2	14.55	14.40	-2	295	-0.68%
2018/06/29	2	14.90	0	0.00	14.90	2	352	0.57%
2018/06/15	1	15.85	1	15.90	15.85	0	334	0.00%
2018/06/11	2	15.55	0	0.00	15.75	2	286	0.70%
2018/06/06	0	0.00	5	15.63	15.60	-5	300	-1.66%
2018/06/04	4	15.83	0	0.00	15.75	4	306	1.31%
2018/05/31	0	0.00	2	15.30	15.50	-2	305	-0.65%
2018/05/30	7	15.22	5	15.25	15.15	2	299	0.67%
2018/05/28	2	15.60	2	15.70	15.45	0	297	0.00%
2018/05/21	5	15.80	0	0.00	15.80	5	281	1.78%
2018/05/17	2	16.35	2	16.38	16.35	0	271	0.00%
2018/05/07	1	14.75	1	14.85	14.75	0	230	0.00%
2018/04/30	1	15.25	1	15.30	15.30	0	234	0.00%
2018/04/19	1	16.35	1	16.40	16.35	0	242	0.00%
2018/04/16	0	0.00	1	16.80	16.70	-1	245	-0.41%
2018/04/11	1	17.25	1	17.35	17.10	0	254	0.00%
2018/04/03	1	17.95	0	0.00	17.70	1	282	0.35%
2018/03/15	0	0.00	10	18.50	18.40	-10	224	-4.45%
2018/03/13	20	18.62	21	18.89	18.95	-1	219	-0.45%
2018/02/27	3	17.50	0	0.00	17.50	3	252	1.19%
2018/02/01	1	18.30	1	18.35	18.30	0	280	0.00%
2018/01/31	1	18.55	1	18.65	18.45	0	281	0.00%
2018/01/17	1	18.55	1	18.60	18.60	0	309	0.00%
2018/01/16	1	18.80	0	0.00	18.80	1	311	0.32%
2018/01/04	0	0.00	1	18.75	19.30	-1	327	-0.31%