品安 (8088)-富邦-板橋券商分點個股進出

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
44.40
漲跌
▼0.05
漲幅
-0.11%
成交量
544張
產業
上櫃半導體類股
213人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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	1	44.45	0	0.00	44.40	1	2,247	0.04%
2024/05/29	6	45.22	7	44.87	45.20	-1	2,284	-0.04%
2024/05/28	2	45.20	1	45.20	45.10	1	2,290	0.04%
2024/05/27	5	44.36	2	44.15	44.70	3	2,317	0.13%
2024/05/24	1	44.35	1	44.45	44.50	0	2,487	0.00%
2024/05/23	1	44.00	4	44.10	44.00	-3	2,488	-0.12%
2024/05/22	2	44.70	3	44.70	44.50	-1	2,493	-0.04%
2024/05/21	1	44.75	2	44.55	44.75	-1	2,503	-0.04%
2024/05/20	0	0.00	1	44.00	44.30	-1	2,534	-0.04%
2024/05/17	4	44.04	4	44.30	44.00	0	2,541	0.00%
2024/05/16	2	44.53	1	44.80	44.45	1	2,546	0.04%
2024/05/15	4	44.71	0	0.00	44.55	4	2,620	0.15%
2024/05/14	1	44.80	1	44.80	44.70	0	2,619	0.00%
2024/05/13	2	44.80	1	44.60	44.65	1	2,621	0.04%
2024/05/10	2	45.05	2	45.15	45.25	0	2,614	0.00%
2024/05/09	11	45.44	7	45.52	45.15	4	2,607	0.15%
2024/05/08	7	46.63	4	46.33	46.65	3	2,573	0.12%
2024/05/07	54	47.98	68.1	48.00	46.40	-14.1	2,551	-0.55%
2024/05/06	38	47.13	32	47.22	47.10	6	2,361	0.25%
2024/05/03	10	46.60	12	45.93	45.90	-2	2,274	-0.09%
2024/04/30	20	46.61	17	46.49	46.30	3	2,298	0.13%
2024/04/29	10	44.80	10	44.95	44.95	0	2,205	0.00%
2024/04/24	0	44.75	2	44.58	44.50	-2	2,204	-0.09%
2024/04/23	0	44.52	0	0.00	44.05	0	2,218	0.00%
2024/04/22	3	43.50	10	44.50	43.50	-7	2,224	-0.31%
2024/04/19	4	44.54	10	45.47	44.50	-6	2,236	-0.27%
2024/04/18	0	0.00	1	46.60	46.70	-1	2,221	-0.05%
2024/04/17	5	46.32	12	47.20	46.80	-7	2,218	-0.31%
2024/04/16	3	44.20	2	44.00	44.20	1	2,136	0.05%
2024/04/15	10.1	46.10	3	46.00	45.50	7.1	2,144	0.33%
2024/04/12	22	47.66	24.1	47.64	47.40	-2.1	2,130	-0.10%
2024/04/11	34	48.26	17	48.09	47.50	17	2,111	0.81%
2024/04/10	26.1	47.89	73.1	47.91	47.80	-47.1	2,056	-2.29%
2024/04/09	58	48.68	22.7	47.56	49.15	35.3	1,931	1.83%
2024/04/08	8	46.03	10	46.35	45.80	-2	1,697	-0.12%
2024/04/03	30	46.56	33	46.08	46.25	-3	1,737	-0.17%
2024/04/02	11	45.61	14	45.56	45.75	-3	1,703	-0.18%
2024/04/01	0	0.00	3	44.57	44.80	-3	1,785	-0.17%
2024/03/29	0	44.40	1	44.05	43.95	-1	1,865	-0.05%
2024/03/28	6	44.46	6	44.35	44.25	0	2,423	0.00%
2024/03/27	1	44.15	3	44.07	44.40	-2	2,603	-0.08%
2024/03/26	33	44.76	20	43.83	43.70	13	2,670	0.49%
2024/03/25	6	45.03	0.1	45.80	44.90	5.9	2,658	0.22%
2024/03/22	18	45.54	12	45.50	45.50	6	2,677	0.22%
2024/03/21	20	44.99	23	45.41	45.40	-3	2,650	-0.11%
2024/03/20	7	43.85	15	43.85	43.85	-8	2,638	-0.30%
2024/03/19	1	44.20	2	44.35	44.20	-1	2,665	-0.04%
2024/03/18	0	0.00	4	43.79	44.15	-4	2,696	-0.15%
2024/03/15	2	43.78	1	43.80	43.65	1	2,784	0.04%
2024/03/13	3	43.32	2	43.15	43.25	1	2,969	0.03%
2024/03/12	3	43.57	1	44.05	43.60	2	3,097	0.06%
2024/03/11	0	0.00	2	42.55	42.55	-2	3,209	-0.06%
2024/03/08	7	42.49	10	42.50	42.35	-3	3,307	-0.09%
2024/03/07	17	44.29	1	44.25	44.00	16	3,528	0.45%
2024/03/06	5	44.50	5	44.87	44.90	0	3,535	0.00%
2024/03/05	0	0.00	4	44.80	44.80	-4	3,595	-0.11%
2024/03/04	11	45.75	4	45.13	45.00	7	3,636	0.19%
2024/03/01	7	45.61	13	45.95	45.75	-6	3,622	-0.17%
2024/02/29	18	46.38	17	45.62	45.50	1	3,630	0.03%
2024/02/27	51	46.00	46	46.18	45.95	5	3,604	0.14%
2024/02/23	21	44.06	22	43.61	43.55	-1	3,508	-0.03%
2024/02/22	0	0.00	3	44.38	44.20	-3	3,527	-0.09%
2024/02/21	12	45.32	4	44.91	44.75	8	3,541	0.23%
2024/02/20	3.2	44.33	3	44.18	43.95	0.2	3,552	0.01%
2024/02/19	15	45.06	1	44.80	44.50	14	3,603	0.39%
2024/02/16	9	44.61	31	45.02	45.30	-22	3,731	-0.59%
2024/02/15	0	0.00	1	42.15	42.25	-1	3,823	-0.03%
2024/02/05	3	41.95	0	0.00	42.00	3	3,868	0.08%
2024/02/02	2	42.85	0	0.00	42.65	2	3,885	0.05%
2024/01/30	1	43.70	0	0.00	43.40	1	3,999	0.03%
2024/01/29	0	0.00	1	43.70	43.70	-1	4,060	-0.02%
2024/01/26	11	43.80	10	43.00	43.00	1	4,182	0.02%
2024/01/25	0	0.00	7	43.46	43.40	-7	4,281	-0.16%
2024/01/24	3	44.47	4	44.16	43.85	-1	4,306	-0.02%
2024/01/22	0	0.00	1.1	42.81	42.90	-1.1	4,493	-0.02%
2024/01/19	4	42.11	4	42.40	42.40	0	4,529	0.00%
2024/01/18	3	41.90	12	41.78	41.75	-9	4,569	-0.20%
2024/01/17	4	43.00	1	42.30	42.25	3	4,622	0.06%
2024/01/16	8	43.67	0	43.65	43.50	8	4,642	0.17%
2024/01/15	53	44.39	10	44.00	44.45	43	4,657	0.92%
2024/01/12	8	42.73	10	42.85	42.60	-2	4,662	-0.04%
2024/01/11	2	43.60	17	43.64	43.65	-15	4,716	-0.32%
2024/01/10	0	0.00	12.1	43.92	43.90	-12.1	4,773	-0.25%
2024/01/09	6.5	44.73	9	44.56	44.70	-2.5	4,898	-0.05%
2024/01/05	36	47.04	23	46.38	46.05	13	4,917	0.26%
2024/01/04	36	46.72	29.2	46.57	46.90	6.8	4,921	0.14%
2024/01/03	2	46.18	10	46.22	46.15	-8	4,923	-0.16%
2024/01/02	0.3	46.40	13	46.85	46.95	-12.7	4,986	-0.25%
2023/12/29	92	47.08	48.5	46.87	46.90	43.5	5,051	0.86%
2023/12/28	25	46.92	10.9	47.04	46.90	14.2	5,091	0.28%
2023/12/27	31.1	47.17	43	47.41	47.40	-11.9	5,269	-0.23%
2023/12/26	25.1	45.03	32.1	45.69	45.85	-7	5,218	-0.13%
2023/12/25	100.4	47.79	80.1	46.74	45.00	20.2	5,247	0.39%
2023/12/22	12.1	46.52	37.6	47.46	47.95	-25.5	4,780	-0.53%
2023/12/21	43	43.07	48	43.27	43.60	-5	4,644	-0.11%
2023/12/20	4	42.05	0	0.00	42.10	4	4,683	0.09%
2023/12/19	11	41.90	9	41.40	41.60	2	4,703	0.04%
2023/12/18	4	42.61	2	42.85	42.50	2	4,706	0.04%
2023/12/15	31	43.30	28	43.13	42.95	3	4,953	0.06%
2023/12/14	7	43.86	8	43.53	43.20	-1	4,943	-0.02%
2023/12/13	11	43.62	21.2	43.52	43.60	-10.2	4,973	-0.20%
2023/12/12	37.3	43.72	46.3	43.94	43.85	-9	5,030	-0.18%
2023/12/11	54.2	45.25	15	45.33	45.10	39.2	5,023	0.78%
2023/12/08	54.2	44.90	58.1	44.68	44.40	-3.9	4,939	-0.08%
2023/12/07	44	45.04	40.2	44.04	43.95	3.8	4,845	0.08%
2023/12/06	37	44.02	22	45.10	45.50	15	4,749	0.32%
2023/12/05	40	43.66	16	43.39	43.50	24	4,697	0.51%
2023/12/04	6	43.34	23	44.20	43.95	-17	4,644	-0.37%
2023/12/01	5	40.65	3	40.65	40.75	2	4,427	0.05%
2023/11/30	6	41.18	15	41.18	41.10	-9	4,445	-0.20%
2023/11/29	0	0.00	9	40.59	40.85	-9	4,428	-0.20%
2023/11/28	0	0.00	1	39.45	39.80	-1	4,580	-0.02%
2023/11/27	14	39.40	1	39.50	39.05	13	4,808	0.27%
2023/11/24	3	40.10	8	40.11	39.75	-5	4,808	-0.10%
2023/11/22	0	0.00	6	39.78	40.00	-6	4,720	-0.13%
2023/11/21	1	40.25	17	40.09	39.85	-16	4,710	-0.34%
2023/11/20	2	40.35	19	40.23	40.10	-17	4,691	-0.36%
2023/11/17	2	39.78	23	39.30	39.80	-21	4,665	-0.45%
2023/11/16	15	39.92	5	40.12	39.80	10	4,636	0.22%
2023/11/15	51	40.98	55.2	41.28	40.95	-4.2	4,576	-0.09%
2023/11/14	53.2	40.29	15	40.06	40.60	38.2	4,430	0.86%
2023/11/13	1	39.40	1	39.20	39.40	0	4,264	0.00%
2023/11/10	5	38.85	6	39.28	38.65	-1	4,225	-0.02%
2023/11/09	3	38.97	1	38.90	38.90	2	4,210	0.05%
2023/11/08	12	39.52	1.5	39.10	38.95	10.5	4,188	0.25%
2023/11/07	2	39.28	0	0.00	39.20	2	4,134	0.05%
2023/11/06	4	39.00	63	39.13	38.90	-59	4,122	-1.43%
2023/11/03	16.2	38.91	20	38.55	39.25	-3.8	4,063	-0.09%
2023/11/02	53	38.44	7.1	38.96	38.85	45.9	3,944	1.16%
2023/11/01	26	37.40	6	37.83	37.30	20	3,843	0.52%
2023/10/31	4.1	38.05	3	38.85	37.65	1.1	3,809	0.03%
2023/10/30	8	38.50	15.3	38.60	38.85	-7.3	3,739	-0.20%
2023/10/27	2	37.35	5.2	36.87	36.75	-3.2	3,601	-0.09%
2023/10/26	3	37.55	3.1	37.50	37.30	-0.1	3,577	0.00%
2023/10/25	1	39.05	0	38.80	38.25	1	3,564	0.03%
2023/10/24	0	0.00	1	38.12	38.75	-1	3,537	-0.03%
2023/10/23	0	0.00	1	37.60	37.60	-1	3,512	-0.03%
2023/10/20	5.1	38.10	1	37.98	38.00	4	3,501	0.12%
2023/10/19	4.1	38.08	5	38.38	38.60	-0.9	3,503	-0.03%
2023/10/18	4	37.36	7.3	37.64	37.20	-3.2	3,448	-0.09%
2023/10/17	14.1	38.92	3.1	39.27	38.55	11	3,394	0.33%
2023/10/16	1.1	37.75	4	37.73	37.25	-2.9	3,283	-0.09%
2023/10/13	12	39.49	7	39.29	38.95	5	3,258	0.15%
2023/10/12	4.1	39.95	2	40.00	39.80	2.1	3,264	0.06%
2023/10/11	2.3	40.20	4	40.09	39.90	-1.7	3,259	-0.05%
2023/10/06	2	40.94	16	40.73	41.40	-14	3,218	-0.43%
2023/10/05	7.3	40.99	9.5	40.42	40.55	-2.2	3,154	-0.07%
2023/10/04	28	40.28	15	40.21	40.75	13	3,079	0.42%
2023/10/03	90	40.84	121.1	39.82	39.85	-31	2,979	-1.04%	大賣/
2023/10/02	41	39.17	1	38.71	39.45	40	2,764	1.45%
2023/09/28	21.3	38.01	4	37.38	37.35	17.3	2,701	0.64%
2023/09/27	4	38.23	5	38.96	39.30	-1	2,625	-0.04%
2023/09/26	5	38.81	1.1	38.59	38.65	3.9	2,589	0.15%
2023/09/25	6	38.69	6.3	39.00	38.50	-0.3	2,581	-0.01%
2023/09/22	0	0.00	9.6	37.75	37.55	-9.6	2,499	-0.38%
2023/09/21	2	37.30	1	37.40	37.40	1	2,590	0.04%
2023/09/20	60	38.61	55	37.96	36.95	5	2,583	0.19%
2023/09/19	2	37.80	0	0.00	37.70	2	2,352	0.09%
2023/09/18	6	37.96	4	37.80	37.35	2	2,352	0.08%
2023/09/15	2	37.18	30	37.60	37.80	-28	2,300	-1.22%
2023/09/14	20.5	36.74	19	36.30	36.70	1.5	2,243	0.07%
2023/09/13	0	35.35	0	0.00	35.15	0	2,198	0.00%
2023/09/11	3	35.55	1.5	35.90	35.15	1.5	2,425	0.06%
2023/09/08	6	37.66	1	37.80	36.85	5	2,477	0.20%
2023/09/07	1	37.50	26	37.16	37.05	-25	2,510	-1.00%
2023/09/06	1	37.05	0.1	37.05	37.00	0.9	2,481	0.04%
2023/09/05	4	36.70	9	36.81	37.00	-5	2,489	-0.20%
2023/09/04	5	36.43	1.4	36.39	36.35	3.6	2,495	0.14%
2023/09/01	64.1	37.80	34	37.44	37.55	30.1	2,474	1.22%
2023/08/31	35	36.71	15	36.29	37.20	20	2,380	0.84%
2023/08/30	2	33.88	3	34.03	34.45	-1	2,187	-0.05%
2023/08/25	1	33.05	0	0.00	33.05	1	2,826	0.04%
2023/08/17	0	0.00	0.3	33.60	33.75	-0.3	2,949	-0.01%
2023/08/15	0	0.00	12	32.63	32.50	-12	2,995	-0.40%
2023/08/14	0	0.00	3	31.80	31.75	-3	3,063	-0.10%
2023/08/07	0	0.00	1	32.70	32.60	-1	3,285	-0.03%
2023/08/02	1	31.60	1	32.40	32.10	0	3,318	0.00%
2023/08/01	0.1	32.75	1	32.60	32.80	-1	3,325	-0.03%
2023/07/31	3	32.50	13	32.33	31.95	-10	3,324	-0.30%
2023/07/28	14	33.43	0	0.00	32.75	14	3,319	0.42%
2023/07/27	11	32.18	5	31.86	32.40	6	3,312	0.18%
2023/07/26	0	0.00	1	30.60	30.60	-1	3,328	-0.03%
2023/07/25	5	31.17	1	31.10	31.10	4	3,416	0.12%
2023/07/24	2	31.35	5	31.28	31.25	-3	3,443	-0.09%
2023/07/21	1	32.00	3	32.25	32.25	-2	3,439	-0.06%
2023/07/20	1	33.00	0	0.00	32.95	1	3,477	0.03%
2023/07/18	6	34.28	6	35.08	34.40	0	3,558	0.00%
2023/07/17	0	35.85	4	35.55	35.30	-4	3,579	-0.11%
2023/07/14	1	34.65	0	0.00	34.60	1	3,594	0.03%
2023/07/13	2	34.60	3	34.55	34.00	-1	3,596	-0.03%
2023/07/12	2.1	36.18	10	36.00	36.25	-8	3,655	-0.22%
2023/07/11	0	36.55	4	36.19	36.10	-4	3,674	-0.11%
2023/07/10	1	36.05	1	36.15	36.15	0	3,804	0.00%
2023/07/07	6	36.48	0	0.00	36.45	6	4,155	0.14%
2023/07/06	1	37.05	1	36.80	37.20	0	4,374	0.00%
2023/07/05	3	38.23	2	38.25	37.65	1	4,377	0.02%
2023/07/04	2	37.55	3	38.00	38.30	-1	4,377	-0.02%
2023/07/03	4	37.18	4	37.54	37.60	0	4,377	0.00%
2023/06/30	14	37.02	8	37.03	37.15	6	4,491	0.13%
2023/06/29	16	37.25	7	37.34	37.25	9	4,892	0.18%
2023/06/28	0	0.00	4	36.46	36.25	-4	4,809	-0.08%
2023/06/27	8	35.11	1	35.70	35.00	7	4,842	0.14%
2023/06/26	1	36.10	0	0.00	36.10	1	4,999	0.02%
2023/06/20	3	36.48	2	36.70	36.50	1	5,147	0.02%
2023/06/19	5	36.77	2	36.78	36.65	3	5,117	0.06%
2023/06/16	6	37.73	9	37.98	37.45	-3	5,078	-0.06%
2023/06/14	43	36.58	47.4	36.83	37.25	-4.4	4,851	-0.09%
2023/06/13	4	36.45	24	36.15	36.25	-20	4,776	-0.42%
2023/06/12	7	35.11	1	35.25	35.15	6	4,671	0.13%
2023/06/09	1	35.05	15	35.10	35.50	-14	4,651	-0.30%
2023/06/08	4	35.20	0	0.00	35.20	4	4,666	0.09%
2023/06/07	3	35.40	1.2	35.12	35.25	1.8	4,628	0.04%
2023/06/06	13	34.88	0	0.00	34.85	13	4,623	0.28%
2023/06/05	11	36.43	10.2	36.43	36.25	0.8	4,534	0.02%
2023/06/02	12	36.54	12	36.55	36.50	0	4,507	0.00%
2023/06/01	16	36.53	24.1	36.30	36.60	-8.1	4,411	-0.18%
2023/05/31	8.3	35.94	36.3	37.46	37.50	-28.1	4,208	-0.67%
2023/05/30	9.1	33.98	11.1	33.87	34.10	-2.1	3,965	-0.05%
2023/05/29	24	33.45	17	33.39	33.60	7	3,931	0.18%
2023/05/26	3	32.38	0	0.00	32.20	3	3,955	0.08%
2023/05/25	3	32.82	0	0.00	32.75	3	3,937	0.08%
2023/05/24	2	33.50	8	33.50	33.35	-6	3,909	-0.15%
2023/05/23	2	33.43	2	33.30	33.40	0	3,899	0.00%
2023/05/22	0	0.00	1	33.65	33.60	-1	3,892	-0.03%
2023/05/19	12.1	33.49	45	33.76	33.20	-32.9	3,870	-0.85%
2023/05/18	19	33.88	3	33.85	33.55	16	3,825	0.42%
2023/05/17	43.2	33.55	21	33.18	33.70	22.2	3,759	0.59%
2023/05/16	18.1	32.01	10	32.04	32.05	8.1	3,697	0.22%
2023/05/12	4	30.50	0	0.00	31.60	4	3,613	0.11%
2023/05/11	5	30.98	7	30.63	30.40	-2	3,575	-0.06%
2023/05/10	5	32.61	0	0.00	32.85	5	3,520	0.14%
2023/05/09	4	32.26	1	32.65	32.55	3	3,515	0.09%
2023/05/08	1	32.75	1	32.85	32.80	0	3,481	0.00%
2023/05/05	5	32.95	22	32.68	32.60	-17	3,470	-0.49%
2023/05/04	0	0.00	1	32.85	32.70	-1	3,461	-0.03%
2023/05/03	5.1	32.99	0	0.00	33.00	5.1	3,460	0.15%
2023/05/02	18.1	33.53	3	33.70	33.50	15.1	3,433	0.44%
2023/04/28	27	34.09	13	34.05	34.10	14	3,391	0.41%
2023/04/27	3	32.33	5	32.79	32.45	-2	3,290	-0.06%
2023/04/26	4	32.06	0	0.00	32.10	4	3,249	0.12%
2023/04/25	9	33.08	3	33.07	32.55	6	3,231	0.19%
2023/04/24	3	32.95	14	34.11	34.15	-11	3,180	-0.35%
2023/04/21	5	32.76	9	32.41	32.25	-4	3,114	-0.13%
2023/04/20	5	32.81	2	32.90	32.90	3	3,084	0.10%
2023/04/19	8	34.08	0	0.00	33.70	8	3,037	0.26%
2023/04/18	0	34.60	15	34.33	34.00	-15	2,983	-0.50%
2023/04/17	18	34.57	13.5	34.84	34.75	4.5	2,940	0.15%
2023/04/14	8.5	34.00	12	33.75	34.00	-3.5	2,853	-0.12%
2023/04/13	7	34.01	35	33.93	33.80	-28	2,810	-1.00%
2023/04/12	52	34.95	12	34.70	34.90	40	2,666	1.50%
2023/04/11	24	32.80	33	33.01	33.90	-9	2,291	-0.39%
2023/04/10	12	30.68	7	30.63	30.85	5	2,042	0.24%
2023/04/07	8	30.92	2	30.73	30.60	6	2,001	0.30%
2023/04/06	4	30.41	1	30.25	30.55	3	1,954	0.15%
2023/03/31	11	31.37	12	31.24	31.25	-1	1,893	-0.05%
2023/03/30	14	32.08	16	32.63	31.45	-2	1,736	-0.12%
2023/03/29	7	30.61	5	30.55	30.35	2	1,304	0.15%
2023/03/28	6	30.94	8	30.94	31.30	-2	1,269	-0.16%
2023/03/27	18	32.18	1.1	32.13	32.40	16.9	1,205	1.40%
2023/03/24	3.1	30.69	10	30.50	31.05	-6.9	1,020	-0.68%
2023/03/23	2	29.20	10	29.00	28.90	-8	875	-0.91%
2023/03/22	5	28.75	0	0.00	28.70	5	846	0.59%
2023/03/20	0	0.00	5	28.44	28.40	-5	844	-0.59%
2023/03/17	2	28.15	2	27.80	28.05	0	831	0.00%
2023/03/16	0	0.00	14	27.63	27.90	-14	819	-1.71%
2023/03/13	4	26.29	0	0.00	27.45	4	797	0.50%
2023/03/10	1	27.80	5	28.45	28.45	-4	745	-0.54%
2023/03/09	0	28.70	1.2	28.86	28.50	-1.1	736	-0.16%
2023/03/08	0	28.90	2	29.13	28.80	-2	708	-0.28%
2023/03/07	2	28.20	2	28.68	28.90	0	682	0.00%
2023/03/06	2	28.50	0	0.00	28.40	2	651	0.31%
2023/03/03	3	28.47	3	28.70	28.65	0	627	0.00%
2023/03/01	2	27.50	2	27.80	27.75	0	511	0.00%
2023/02/24	2.2	27.27	13.1	27.25	27.40	-10.9	484	-2.25%
2023/02/22	0	0.00	0	25.30	25.25	0	426	0.00%
2023/02/21	2	25.30	0	0.00	25.30	2	475	0.42%
2023/02/17	0	0.00	0	25.45	25.30	0	525	0.00%
2023/02/15	4	25.25	0	0.00	25.40	4	527	0.76%
2023/02/14	4	25.20	4	25.00	25.00	0	525	0.00%
2023/02/03	1	25.05	3	25.05	25.00	-2	520	-0.38%
2023/02/01	0	0.00	2	24.88	24.95	-2	499	-0.40%
2023/01/30	5.2	24.80	6	24.60	24.75	-0.9	485	-0.18%
2022/12/21	0	0.00	2	23.90	23.60	-2	397	-0.50%
2022/12/16	2	24.60	0	0.00	24.70	2	388	0.51%
2022/12/14	2	24.35	0	0.00	24.50	2	370	0.54%
2022/12/13	0	0.00	1	24.15	24.05	-1	367	-0.27%
2022/12/12	0	0.00	2	24.65	24.35	-2	364	-0.55%
2022/12/06	0	0.00	3	23.87	23.80	-3	419	-0.72%
2022/12/02	2	23.65	0	0.00	23.70	2	410	0.49%
2022/12/01	0	0.00	0	23.95	23.80	0	408	0.00%
2022/11/28	0	0.00	0	23.10	23.55	0	398	0.00%
2022/11/21	0	0.00	2	24.05	23.90	-2	388	-0.52%
2022/11/18	0	0.00	5	24.20	23.95	-5	385	-1.30%
2022/11/17	4	24.53	0	0.00	24.50	4	374	1.07%
2022/11/16	2	24.38	1	24.00	24.50	1	314	0.32%
2022/11/15	0	24.00	1	23.00	23.10	-1	262	-0.38%
2022/11/11	2	22.65	2	22.70	22.60	0	257	0.00%
2022/11/10	1	22.45	0	0.00	22.65	1	254	0.39%
2022/11/09	3	23.67	2	23.23	23.15	1	243	0.42%
2022/11/02	20	20.99	0	0.00	21.00	20	196	10.19%
2022/10/20	0	20.70	0	0.00	20.40	0	194	0.00%
2022/10/07	0	0.00	5	21.55	21.45	-5	187	-2.66%
2022/09/29	5	20.20	0	0.00	20.20	5	181	2.75%
2022/09/26	1	20.65	0	0.00	20.60	1	177	0.57%
2022/09/22	0	21.95	0	0.00	21.70	0	174	0.00%
2022/09/21	0	0.00	2	21.98	21.95	-2	171	-1.17%
2022/09/19	2	22.75	2	22.55	22.50	0	165	0.00%
2022/09/16	1	22.90	2	22.93	22.85	-1	162	-0.61%
2022/09/15	2	23.68	11	23.30	23.45	-9	156	-5.76%
2022/09/14	16	22.69	8	23.35	23.75	8	136	5.87%
2022/09/13	0	0.00	1	22.10	22.75	-1	94	-1.06%
2022/09/06	0	0.00	3	20.50	20.55	-3	89	-3.37%
2022/08/31	0	0.00	1	21.35	21.30	-1	88	-1.13%
2022/08/26	1	21.70	0	0.00	21.70	1	86	1.16%
2022/08/24	4	20.70	0	0.00	20.70	4	80	4.95%
2022/08/18	1	20.55	0	0.00	20.70	1	82	1.21%
2022/08/17	5	21.10	0	0.00	20.65	5	82	6.04%
2022/07/28	2	19.00	0	0.00	18.85	2	74	2.68%
2022/07/05	0	17.75	10	17.55	17.45	-10	80	-12.44%
2022/07/04	0	18.15	0	0.00	18.15	0	79	0.01%
2022/06/28	0	20.15	0	0.00	20.10	0	90	0.00%
2022/06/17	0	0.00	1	20.25	20.25	-1	89	-1.12%
2022/06/16	0	0.00	3	20.65	20.50	-3	90	-3.33%
2022/06/07	0	0.00	1	21.65	21.65	-1	93	-1.07%
2022/05/31	0	0.00	3	21.45	21.65	-3	99	-3.00%
2022/05/26	0	0.00	4	21.10	21.05	-4	98	-4.05%
2022/05/24	0	0.00	1	21.10	20.80	-1	100	-1.00%
2022/05/17	4	20.30	0	0.00	20.30	4	141	2.82%
2022/05/05	4	21.65	0	0.00	21.65	4	143	2.79%
2022/04/25	0	22.55	0	0.00	22.05	0	149	0.00%
2022/04/22	0	22.50	0	0.00	22.55	0	148	0.00%
2022/04/20	5	22.93	0	0.00	22.70	5	150	3.33%
2022/04/13	0	23.00	0	0.00	22.75	0	158	0.00%
2022/04/12	0	22.95	0	0.00	22.60	0	160	0.00%
2022/04/01	0	23.30	0	0.00	23.85	0	193	0.00%
2022/03/25	1	23.25	0	0.00	22.90	1	222	0.45%
2022/02/22	1	24.05	0	0.00	23.95	1	480	0.21%
2022/02/21	0	0.00	3	24.37	24.30	-3	481	-0.62%
2022/02/18	0	0.00	6	24.45	24.80	-6	483	-1.24%
2022/02/17	6	24.95	0	0.00	24.30	6	488	1.23%
2022/02/14	0	0.00	1	23.70	23.70	-1	474	-0.21%
2022/02/09	0	0.00	1	23.85	23.80	-1	476	-0.21%
2022/01/12	0	0.00	2	23.65	23.50	-2	501	-0.40%
2022/01/06	0	0.00	1	24.10	24.10	-1	499	-0.20%
2021/12/30	1	25.20	0	0.00	25.10	1	496	0.20%
2021/12/28	3	24.83	0	0.00	24.65	3	479	0.63%
2021/12/24	1	24.35	0	0.00	24.45	1	477	0.21%
2021/12/22	6	24.35	0	0.00	24.50	6	473	1.27%
2021/12/13	1	24.20	8	24.03	24.20	-7	448	-1.56%
2021/12/10	1	23.80	3	23.87	23.95	-2	442	-0.45%
2021/12/02	10	24.71	1.1	24.91	24.35	8.9	434	2.05%
2021/11/30	1	24.10	1	23.80	23.80	0	413	0.00%
2021/11/29	1	22.80	1	22.80	23.40	0	411	0.00%
2021/11/26	0.1	23.50	3	23.85	23.75	-2.9	408	-0.71%
2021/11/25	3	24.72	0	0.00	24.30	3	402	0.75%
2021/11/24	4	25.13	0	0.00	25.05	4	390	1.03%
2021/11/23	4	25.99	9	26.14	26.00	-5	370	-1.35%
2021/11/22	0	23.30	1	25.05	25.05	-1	268	-0.37%
2021/11/19	0	0.00	2	22.70	22.80	-2	238	-0.84%
2021/11/18	0	0.00	2	23.20	23.15	-2	238	-0.84%
2021/11/16	1	23.45	1	23.65	23.40	0	237	0.00%
2021/11/11	1	21.95	0	0.00	22.05	1	230	0.43%
2021/11/04	1	21.90	0	0.00	21.95	1	296	0.34%
2021/11/02	3	21.60	0	0.00	21.65	3	315	0.95%
2021/10/27	0	0.00	1	21.30	21.40	-1	356	-0.28%
2021/10/26	1	20.40	0.1	20.50	20.30	0.9	359	0.26%
2021/10/25	0	0.00	0	20.60	20.50	0	361	0.00%
2021/10/18	0	0.00	1	20.15	20.20	-1	440	-0.23%
2021/10/15	0	0.00	1	20.40	20.35	-1	451	-0.22%
2021/10/14	1	19.80	0	0.00	19.80	1	462	0.22%
2021/10/08	2	20.70	0	0.00	20.65	2	489	0.41%
2021/10/06	0	0.00	1	20.20	19.95	-1	531	-0.19%
2021/10/01	0	0.00	6	21.42	21.15	-6	549	-1.09%
2021/09/24	1	22.45	0	0.00	22.55	1	878	0.11%
2021/09/09	0	0.00	2	22.75	22.80	-2	1,189	-0.17%
2021/09/07	5	22.90	0	0.00	22.90	5	1,198	0.42%
2021/09/02	5	23.30	0	0.00	23.25	5	1,219	0.41%
2021/08/26	2	23.50	0	0.00	23.35	2	1,233	0.16%
2021/08/18	2	23.33	0	0.00	23.65	2	1,294	0.15%
2021/08/17	2	23.00	0	0.00	22.80	2	1,322	0.15%
2021/08/13	0	0.00	2	25.00	24.80	-2	1,329	-0.15%
2021/08/12	0	0.00	5	27.07	26.35	-5	1,313	-0.38%
2021/08/11	1	27.50	0	0.00	27.10	1	1,318	0.08%
2021/08/09	0	0.00	4	28.60	28.65	-4	1,354	-0.30%
2021/08/06	8	29.30	4	29.10	29.10	4	1,369	0.29%
2021/08/05	0	0.00	11	29.62	29.75	-11	1,386	-0.79%
2021/08/03	2	28.23	0	0.00	28.05	2	1,460	0.14%
2021/07/30	0	0.00	2	27.55	27.55	-2	1,515	-0.13%
2021/07/28	0	0.00	1	27.75	27.75	-1	1,590	-0.06%
2021/07/27	1	28.80	0	0.00	28.60	1	1,687	0.06%
2021/07/26	5	28.88	0	0.00	28.90	5	1,791	0.28%
2021/07/23	2	28.75	0	0.00	28.90	2	1,913	0.10%
2021/07/21	0	0.00	1	28.60	27.60	-1	2,304	-0.04%
2021/07/16	0	0.00	2	29.35	29.25	-2	3,015	-0.07%
2021/07/15	0	0.00	0.2	28.90	28.85	-0.2	3,090	-0.01%
2021/07/14	1	29.35	1	28.95	28.70	0	3,098	0.00%
2021/07/12	2	28.75	2	28.70	28.60	0	3,072	0.00%
2021/07/09	0	0.00	2	28.95	28.85	-2	3,071	-0.07%
2021/07/08	2	29.45	3	29.22	29.30	-1	3,089	-0.03%
2021/07/07	4	29.54	4	29.33	29.10	0	3,172	0.00%
2021/07/06	0	0.00	7	29.93	29.55	-7	3,205	-0.22%
2021/07/05	22	31.24	10	30.81	30.75	12	3,205	0.37%
2021/07/02	11	29.25	4	29.86	30.35	7	3,113	0.22%
2021/07/01	0	0.00	11	28.92	28.25	-11	2,989	-0.37%
2021/06/30	3	28.70	0	0.00	28.60	3	3,059	0.10%
2021/06/29	0	0.00	2	28.80	28.70	-2	3,127	-0.06%
2021/06/28	6	29.41	0	0.00	29.30	6	3,090	0.19%
2021/06/25	0	0.00	6	28.50	28.75	-6	2,977	-0.20%
2021/06/24	0	0.00	2	26.95	27.10	-2	2,896	-0.07%
2021/06/22	1	25.60	1	25.75	25.70	0	2,889	0.00%
2021/06/21	1	25.90	0	0.00	25.70	1	2,893	0.03%
2021/06/18	0	0.00	0.1	26.65	26.65	-0.1	2,894	0.00%
2021/06/17	0	0.00	1	27.10	27.10	-1	2,940	-0.03%
2021/06/15	2	27.43	0	0.00	27.30	2	2,976	0.07%
2021/06/11	4	26.65	2	26.75	26.70	2	2,974	0.07%
2021/06/08	0	0.00	1	26.25	26.20	-1	2,993	-0.03%
2021/06/04	0	0.00	3	26.52	26.45	-3	3,098	-0.10%
2021/06/03	2	26.85	0	0.00	26.85	2	3,105	0.06%
2021/06/02	8	26.70	4	26.66	26.80	4	3,152	0.13%
2021/05/28	4	26.51	2	26.50	26.50	2	3,163	0.06%
2021/05/25	0	0.00	18	25.73	25.90	-18	3,204	-0.56%
2021/05/24	14	25.20	1	25.50	25.35	13	3,237	0.40%
2021/05/21	1	24.60	0.2	24.20	24.60	0.8	3,278	0.02%
2021/05/20	0	0.00	0.5	24.03	23.85	-0.5	3,306	-0.01%
2021/05/19	7	24.75	3.3	24.26	24.70	3.7	3,371	0.11%
2021/05/18	3	23.30	2.7	23.70	24.20	0.3	3,384	0.01%
2021/05/17	1	22.00	0	0.00	22.00	1	3,417	0.03%
2021/05/14	4	25.00	0	0.00	24.40	4	3,407	0.12%
2021/05/13	0.2	24.40	5	23.90	24.50	-4.8	3,390	-0.14%
2021/05/12	12	23.84	6	24.49	23.70	6	3,362	0.18%
2021/05/11	1	26.35	7.3	26.90	26.05	-6.3	3,303	-0.19%
2021/05/10	0	0.00	2	29.00	28.85	-2	3,259	-0.06%
2021/05/07	4.1	29.67	11	28.69	29.50	-6.9	3,243	-0.21%
2021/05/06	11.1	28.73	0.1	29.00	28.00	11	3,198	0.35%
2021/05/05	1	29.50	0	0.00	28.65	1	3,165	0.03%
2021/05/04	2	28.93	7	29.72	29.05	-5	3,133	-0.16%
2021/05/03	18.1	33.99	17	33.72	32.05	1.1	3,037	0.04%
2021/04/29	16	34.86	27	34.87	35.60	-11	2,929	-0.38%
2021/04/28	11	36.87	13	36.48	36.15	-2	2,814	-0.07%
2021/04/27	56	38.52	40.3	38.69	36.70	15.7	2,724	0.58%
2021/04/26	25.3	37.38	33.1	37.45	37.50	-7.8	2,428	-0.32%
2021/04/23	24.1	32.59	39	33.41	34.10	-14.9	2,190	-0.68%
2021/04/22	2	32.83	9	32.42	31.00	-7	1,879	-0.37%
2021/04/21	9	31.31	12.4	31.77	32.00	-3.4	1,776	-0.19%
2021/04/20	3.1	30.37	0	0.00	30.20	3.1	1,716	0.18%
2021/04/19	0.1	29.96	0	0.00	29.75	0.1	1,787	0.00%
2021/04/15	6	29.52	1	29.85	29.65	5	2,196	0.23%
2021/04/14	5.1	30.00	1	29.45	29.65	4.1	2,202	0.18%
2021/04/13	35	31.55	9	31.35	30.30	26	2,196	1.19%
2021/04/12	5	30.40	8	30.80	31.40	-3	2,119	-0.14%
2021/04/09	0	0.00	5	31.24	31.25	-5	2,102	-0.24%
2021/04/08	0	31.30	0	0.00	31.05	0	2,093	0.00%
2021/04/07	2	31.30	3	31.37	31.05	-1	2,136	-0.05%
2021/04/06	7	31.66	28	31.88	31.60	-21	2,161	-0.97%
2021/04/01	35	30.91	27	31.04	30.80	8	2,165	0.37%
2021/03/31	0	0.00	2	30.00	29.90	-2	2,108	-0.09%
2021/03/29	1	30.00	11	29.93	30.10	-10	2,238	-0.45%
2021/03/26	0	0.00	5	29.72	29.70	-5	2,284	-0.22%
2021/03/25	0	0.00	3	29.70	29.45	-3	2,298	-0.13%
2021/03/24	0	0.00	5	30.05	29.95	-5	2,293	-0.22%
2021/03/23	0	0.00	0.2	30.90	30.25	-0.2	2,299	-0.01%
2021/03/22	5	30.50	1.1	30.79	30.55	3.9	2,295	0.17%
2021/03/19	4	30.03	18	30.10	30.10	-14	2,279	-0.61%
2021/03/18	5.3	30.46	0	0.00	30.35	5.3	2,284	0.23%
2021/03/17	0	0.00	2	30.95	30.85	-2	2,386	-0.08%
2021/03/16	2	30.90	1	30.75	30.85	1	2,423	0.04%
2021/03/15	2	30.75	3	30.65	30.70	-1	2,430	-0.04%
2021/03/12	0.1	31.00	0	0.00	30.35	0.1	2,460	0.00%
2021/03/11	1.2	30.93	5	30.60	30.50	-3.8	2,545	-0.15%
2021/03/10	1.2	30.95	1	31.00	30.85	0.2	2,535	0.01%
2021/03/08	5	31.97	3	31.63	30.90	2	3,035	0.07%
2021/03/05	1	31.30	0	0.00	31.70	1	3,105	0.03%
2021/03/04	0	0.00	6	31.33	31.75	-6	3,095	-0.19%
2021/03/02	2	31.20	1	32.25	31.20	1	3,070	0.03%
2021/02/24	7	32.39	12	32.56	31.45	-5	3,056	-0.16%
2021/02/23	4	31.53	6	31.90	32.20	-2	3,002	-0.07%
2021/02/22	0	31.30	1	31.60	31.30	-1	2,963	-0.03%
2021/02/19	2	31.48	6	31.29	31.25	-4	3,010	-0.13%
2021/02/18	0	0.00	3	30.80	30.90	-3	2,976	-0.10%
2021/02/17	6	31.02	1	30.55	30.60	5	2,957	0.17%
2021/02/01	0	0.00	2	27.60	27.85	-2	2,896	-0.07%
2021/01/29	2	28.40	0	0.00	28.25	2	2,886	0.07%
2021/01/28	2	28.70	0	0.00	28.75	2	2,881	0.07%
2021/01/27	0	0.00	1	28.95	28.95	-1	2,877	-0.03%
2021/01/26	4	28.60	0	0.00	28.60	4	2,869	0.14%
2021/01/25	2	28.60	0	0.00	28.95	2	2,860	0.07%
2021/01/22	0	0.00	7	28.35	28.80	-7	2,851	-0.25%
2021/01/21	0	0.00	4	28.96	28.50	-4	2,841	-0.14%
2021/01/20	5	29.00	36	28.79	28.50	-31	2,826	-1.10%
2021/01/19	0	0.00	5	30.10	30.05	-5	2,795	-0.18%
2021/01/18	1	30.35	0	0.00	30.15	1	2,785	0.04%
2021/01/15	0	0.00	2	30.00	29.90	-2	2,750	-0.07%
2021/01/14	5	30.35	0.1	30.40	30.45	4.9	2,724	0.18%
2021/01/13	3	30.80	4	30.51	30.35	-1	2,708	-0.04%
2021/01/12	18	31.69	19	30.96	30.50	-1	2,683	-0.04%
2021/01/11	124	32.79	46	32.82	32.80	78	2,600	3.00%	大買/
2021/01/06	0	0.00	1	29.70	29.05	-1	2,202	-0.05%
2021/01/05	1	30.25	11.1	29.90	29.85	-10.1	2,182	-0.46%
2021/01/04	1	29.95	2	30.03	29.80	-1	2,173	-0.05%
2020/12/31	0	0.00	1	30.70	30.40	-1	2,139	-0.05%
2020/12/30	14	30.84	12	30.97	30.70	2	2,119	0.09%
2020/12/29	3	30.55	6	30.97	30.60	-3	2,053	-0.15%
2020/12/28	18	31.10	0	0.00	30.60	18	2,003	0.90%
2020/12/25	3	30.60	6	30.47	30.00	-3	1,906	-0.16%
2020/12/24	1	30.55	1	30.45	30.30	0	1,884	0.00%
2020/12/23	35	30.48	3	30.43	30.70	32	1,859	1.72%
2020/12/22	0	0.00	7	29.83	30.05	-7	1,751	-0.40%
2020/12/21	4	29.43	1	29.20	29.45	3	1,701	0.18%
2020/12/16	5	29.00	0	0.00	29.00	5	1,677	0.30%
2020/12/15	0	0.00	10	29.15	28.80	-10	1,666	-0.60%
2020/12/14	0	0.00	5	30.23	30.15	-5	1,634	-0.31%
2020/12/11	14	30.91	22	30.68	30.80	-8	1,613	-0.50%
2020/12/10	12	29.90	3	29.93	30.50	9	1,483	0.61%
2020/12/09	0	0.00	1	29.70	29.70	-1	1,437	-0.07%
2020/12/08	9	29.93	6	29.35	29.35	3	1,418	0.21%
2020/12/07	12	30.73	29	30.38	29.95	-17	1,379	-1.23%
2020/12/04	3	30.67	20	30.72	30.95	-17	1,284	-1.32%
2020/12/03	19	30.76	14	30.67	30.80	5	1,192	0.42%
2020/12/02	62	30.44	27	30.41	30.00	35	1,011	3.46%
2020/12/01	7	28.23	13	27.78	28.75	-6	679	-0.88%
2020/11/25	2	26.05	0	0.00	26.05	2	567	0.35%
2020/11/24	3	26.65	0	0.00	26.65	3	554	0.54%
2020/11/23	0	0.00	6	26.73	27.20	-6	534	-1.12%
2020/11/20	5	26.25	0	0.00	26.25	5	509	0.98%
2020/11/18	12	26.38	9	26.67	26.80	3	483	0.62%
2020/11/17	10	25.15	22	25.37	26.00	-12	404	-2.97%
2020/11/13	0	0.00	1	24.25	24.15	-1	401	-0.25%
2020/11/12	0	0.00	2	24.10	24.05	-2	404	-0.49%
2020/11/06	0	0.00	2	23.85	23.75	-2	427	-0.47%
2020/11/03	0	0.00	5	23.74	23.80	-5	453	-1.10%
2020/10/30	1	23.75	0	0.00	23.50	1	466	0.21%
2020/10/26	2	24.35	0	0.00	24.05	2	476	0.42%
2020/10/23	0	0.00	16	24.05	24.00	-16	475	-3.37%
2020/10/15	2	24.20	0	0.00	24.00	2	521	0.38%
2020/10/13	0	0.00	2	23.93	23.80	-2	512	-0.39%
2020/10/06	0	0.00	5	23.66	23.85	-5	606	-0.82%
2020/09/29	0	0.00	2	23.03	22.95	-2	675	-0.30%
2020/09/25	0	0.00	4	22.45	22.60	-4	718	-0.56%
2020/09/23	1	23.40	0	0.00	23.40	1	802	0.12%
2020/09/22	2	23.65	0	0.00	23.55	2	815	0.25%
2020/09/14	9	23.97	7	23.85	23.80	2	906	0.22%
2020/09/11	0	0.00	1	23.60	23.55	-1	928	-0.11%
2020/09/09	0	0.00	1	23.80	23.75	-1	1,023	-0.10%
2020/09/08	0	0.00	1	23.90	23.90	-1	1,032	-0.10%
2020/09/07	5	24.02	0	0.00	24.00	5	1,046	0.48%
2020/09/04	8	23.97	1	24.05	23.90	7	1,063	0.66%
2020/09/03	5	24.29	2	24.40	24.40	3	1,074	0.28%
2020/09/02	2	24.08	1	23.85	23.85	1	1,074	0.09%
2020/09/01	2	23.50	0	0.00	24.00	2	1,095	0.18%
2020/08/28	1	23.80	1	23.75	23.70	0	1,133	0.00%
2020/08/27	1	23.75	1	23.90	23.90	0	1,153	0.00%
2020/08/26	1	23.65	2	23.73	23.95	-1	1,170	-0.09%
2020/08/25	3	23.53	0	0.00	23.55	3	1,184	0.25%
2020/08/20	1	23.60	2	23.10	22.35	-1	1,239	-0.08%
2020/08/19	0	0.00	1	24.30	24.00	-1	1,291	-0.08%
2020/08/18	3	24.83	4	24.49	24.45	-1	1,291	-0.08%
2020/08/17	4	24.83	0	0.00	24.95	4	1,358	0.29%
2020/08/14	6	24.58	10	24.65	24.60	-4	1,367	-0.29%
2020/08/13	12	24.98	2	24.73	24.65	10	1,381	0.72%
2020/08/12	5	25.15	0	0.00	25.20	5	1,376	0.36%
2020/08/11	2	26.05	1	26.05	25.70	1	1,374	0.07%
2020/08/07	0	0.00	1	26.70	26.70	-1	1,397	-0.07%
2020/08/05	3	26.95	12	26.97	27.20	-9	1,451	-0.62%
2020/08/04	2	26.68	3	26.67	26.65	-1	1,586	-0.06%
2020/07/31	1	26.40	0	0.00	26.55	1	1,706	0.06%
2020/07/30	1	26.50	0	0.00	26.65	1	1,736	0.06%
2020/07/28	0	0.00	7	25.99	25.65	-7	1,801	-0.39%
2020/07/27	4	26.14	1	26.00	26.10	3	1,827	0.16%
2020/07/24	1	26.85	0	0.00	26.80	1	1,880	0.05%
2020/07/23	7	27.39	0	0.00	27.40	7	1,898	0.37%
2020/07/20	4	26.54	4	26.56	26.70	0	1,988	0.00%
2020/07/17	5	27.30	13	27.44	27.05	-8	2,035	-0.39%
2020/07/16	1	27.90	0	0.00	27.90	1	2,184	0.05%
2020/07/15	6	28.07	2	28.10	27.95	4	2,297	0.17%
2020/07/14	12	28.45	6	28.76	28.40	6	2,323	0.26%
2020/07/13	4	29.00	10	28.82	28.90	-6	2,321	-0.26%
2020/07/09	7	29.25	11	29.25	28.85	-4	2,326	-0.17%
2020/07/08	0	0.00	4	28.49	28.40	-4	2,320	-0.17%
2020/07/07	5	29.05	3	28.60	28.60	2	2,329	0.09%
2020/07/06	5	29.28	3	29.28	29.25	2	2,377	0.08%
2020/07/03	5	31.25	22	31.22	31.25	-17	2,400	-0.71%
2020/07/02	2	31.05	0	0.00	31.25	2	2,414	0.08%
2020/07/01	2	30.48	7	30.52	30.60	-5	2,424	-0.21%
2020/06/30	0	0.00	2	30.33	30.40	-2	2,484	-0.08%
2020/06/24	0	0.00	2	30.33	30.30	-2	2,557	-0.08%
2020/06/23	0	0.00	3	30.50	30.20	-3	2,615	-0.11%
2020/06/22	2	30.50	10	30.39	30.35	-8	2,642	-0.30%
2020/06/18	3	30.00	1	30.05	30.05	2	2,711	0.07%
2020/06/17	6	30.30	3	30.27	30.35	3	2,708	0.11%
2020/06/16	0	0.00	2	29.95	30.05	-2	2,681	-0.07%
2020/06/15	1	28.95	1	28.90	28.90	0	2,684	0.00%
2020/06/12	1	28.20	0	0.00	28.90	1	2,715	0.04%
2020/06/11	1	29.45	3	29.05	28.90	-2	2,747	-0.07%
2020/06/10	3	29.45	2	29.60	29.60	1	2,770	0.04%
2020/06/09	7	29.92	1	30.10	29.50	6	2,826	0.21%
2020/06/08	12	30.17	1	30.50	30.00	11	2,910	0.38%
2020/06/05	1	30.10	0	0.00	30.20	1	3,096	0.03%
2020/06/03	2	30.00	0	0.00	29.95	2	3,419	0.06%
2020/06/02	3	30.03	1	30.30	29.90	2	3,441	0.06%
2020/06/01	4	29.96	0	0.00	30.00	4	3,531	0.11%
2020/05/28	0	0.00	8	29.81	29.10	-8	3,575	-0.22%
2020/05/27	1	30.00	4	29.90	29.80	-3	3,566	-0.08%
2020/05/26	4	30.11	27	30.09	30.15	-23	3,598	-0.64%
2020/05/25	2	29.53	3	29.58	29.65	-1	3,625	-0.03%
2020/05/22	25	29.42	15	29.65	29.40	10	3,632	0.28%
2020/05/21	0	0.00	14	28.70	28.85	-14	3,586	-0.39%
2020/05/20	0	0.00	7	28.61	28.45	-7	3,585	-0.20%
2020/05/19	1	28.65	0	0.00	28.35	1	3,587	0.03%
2020/05/15	2	28.28	2	28.13	28.10	0	3,621	0.00%
2020/05/14	2	28.48	1	28.50	28.10	1	3,652	0.03%
2020/05/13	4	28.69	7.2	28.80	28.95	-3.2	3,666	-0.09%
2020/05/12	25	28.55	1	29.10	28.55	24	3,735	0.64%
2020/05/11	37	29.79	43	29.72	29.20	-6	3,846	-0.16%
2020/05/08	18	32.07	1	32.20	32.35	17	3,751	0.45%
2020/05/07	2	31.25	6	31.37	31.70	-4	3,689	-0.11%
2020/05/06	0	0.00	1	30.95	31.15	-1	3,695	-0.03%
2020/05/05	2	31.50	0	0.00	30.80	2	3,796	0.05%
2020/05/04	0	0.00	2	30.98	31.00	-2	3,828	-0.05%
2020/04/30	3	30.65	2	30.68	30.65	1	3,820	0.03%
2020/04/29	0	0.00	5	31.12	30.55	-5	3,829	-0.13%
2020/04/27	3	30.07	4	30.00	30.15	-1	3,838	-0.03%
2020/04/24	0	0.00	2	30.08	29.85	-2	3,985	-0.05%
2020/04/23	6	30.15	0	0.00	29.95	6	4,109	0.15%
2020/04/22	3	29.70	0	0.00	30.40	3	4,070	0.07%
2020/04/21	15	30.64	21.3	30.66	30.30	-6.3	4,030	-0.16%
2020/04/20	7	30.41	13	30.32	29.65	-6	3,886	-0.15%
2020/04/17	25	29.40	8	29.49	28.90	17	3,783	0.45%
2020/04/16	2	29.25	5	29.50	29.20	-3	3,753	-0.08%
2020/04/15	18	28.79	3	28.77	28.70	15	3,738	0.40%
2020/04/14	4	28.68	2	28.73	28.70	2	3,759	0.05%
2020/04/13	1	28.40	1	28.55	28.30	0	3,772	0.00%
2020/04/10	5	28.30	3	28.55	28.15	2	3,774	0.05%
2020/04/09	15	28.83	5	28.77	28.50	10	3,806	0.26%
2020/04/08	6	28.35	4	28.21	28.30	2	3,832	0.05%
2020/04/07	6	28.01	11	28.09	28.30	-5	3,813	-0.13%
2020/04/06	5	26.87	1	26.90	27.30	4	3,798	0.11%
2020/04/01	11	26.58	73	26.56	26.75	-62	3,860	-1.61%
2020/03/31	0	0.00	6	25.76	25.90	-6	3,832	-0.16%
2020/03/30	8	24.58	1	25.25	25.60	7	3,846	0.18%
2020/03/27	25	25.24	14	24.87	24.60	11	3,910	0.28%
2020/03/26	2	24.55	6	24.50	24.70	-4	4,088	-0.10%
2020/03/25	9	24.21	3	24.40	24.50	6	4,138	0.14%
2020/03/24	3	21.98	6	21.98	22.40	-3	4,536	-0.07%
2020/03/23	4	20.53	11	20.18	20.40	-7	4,862	-0.14%
2020/03/20	17	20.24	3	20.92	20.95	14	5,224	0.27%
2020/03/19	2	19.63	6	19.73	19.05	-4	5,205	-0.08%
2020/03/18	9	21.75	8	21.76	21.15	1	5,183	0.02%
2020/03/17	9	23.05	7	22.56	21.55	2	5,188	0.04%
2020/03/16	12	24.69	11	25.62	23.75	1	5,178	0.02%
2020/03/13	7	24.41	6	24.22	25.50	1	5,156	0.02%
2020/03/12	22	28.23	37	28.21	26.60	-15	5,101	-0.29%
2020/03/11	29	31.07	13.2	31.65	29.50	15.8	5,018	0.32%
2020/03/10	21	30.99	10	30.91	31.70	11	4,819	0.23%
2020/03/09	62	30.09	9	30.11	29.30	53	4,611	1.15%
2020/03/06	1	29.65	3	29.70	29.60	-2	4,509	-0.04%
2020/03/05	16	30.11	26	29.68	29.25	-10	4,481	-0.22%
2020/03/04	5	28.97	1	29.00	29.00	4	4,376	0.09%
2020/03/03	1	29.20	138	29.06	28.95	-137	4,379	-3.13%	大賣/鉅額交易
2020/03/02	2	27.83	81	28.16	28.00	-79	4,328	-1.82%
2020/02/27	2	28.95	155	28.41	28.30	-153	4,322	-3.54%	大賣/鉅額交易
2020/02/26	14	29.92	58	29.83	29.45	-44	4,287	-1.03%
2020/02/25	7	28.71	4	28.86	29.35	3	4,308	0.07%
2020/02/24	4	29.39	55	29.22	29.15	-51	4,309	-1.18%
2020/02/21	4	29.25	3	29.22	29.05	1	4,353	0.02%
2020/02/20	4	29.44	5	29.44	29.20	-1	4,362	-0.02%
2020/02/19	1	29.00	1	29.00	29.00	0	4,380	0.00%
2020/02/18	5	29.17	3	29.17	29.05	2	4,401	0.05%
2020/02/17	3	29.93	15	30.09	29.50	-12	4,414	-0.27%
2020/02/14	3	29.50	4	29.85	30.05	-1	4,553	-0.02%
2020/02/13	4	30.14	13	29.87	29.40	-9	4,545	-0.20%
2020/02/12	4	29.88	13	30.06	30.10	-9	4,483	-0.20%
2020/02/11	0	0.00	44	28.57	29.30	-44	4,329	-1.02%
2020/02/10	1	27.85	0	0.00	27.85	1	4,284	0.02%
2020/02/07	19	28.90	6	29.07	28.35	13	4,265	0.30%
2020/02/06	123	29.48	7	29.24	29.45	116	4,221	2.75%	大買/鉅額交易
2020/02/05	21	28.02	23	28.12	27.95	-2	4,086	-0.05%
2020/02/04	13	27.23	1	27.40	27.40	12	4,019	0.30%
2020/02/03	9	26.45	12	26.46	27.10	-3	3,995	-0.08%
2020/01/31	7	27.78	4	27.50	27.65	3	3,951	0.08%
2020/01/30	15	27.30	3	27.92	27.10	12	3,915	0.31%
2020/01/20	395	30.35	9	30.14	30.10	386	3,871	9.97%	大買/鉅額交易
2020/01/17	12	29.18	14	29.66	29.95	-2	3,698	-0.05%
2020/01/15	1	28.45	3	28.30	28.20	-2	3,523	-0.06%
2020/01/14	10	28.40	5	28.23	28.10	5	3,504	0.14%
2020/01/13	1	27.90	1	28.00	28.00	0	3,481	0.00%
2020/01/10	0	0.00	2	27.85	27.70	-2	3,462	-0.06%
2020/01/09	0	0.00	15	28.34	28.20	-15	3,463	-0.43%
2020/01/08	3	28.20	0	0.00	27.90	3	3,434	0.09%
2020/01/07	6	27.97	1	27.90	27.65	5	3,387	0.15%
2020/01/06	1	28.45	1	28.30	28.30	0	3,354	0.00%
2020/01/03	0	0.00	9	28.99	28.75	-9	3,334	-0.27%
2020/01/02	12	29.36	6	29.63	29.50	6	3,281	0.18%
2019/12/31	3	28.62	2	28.60	28.65	1	3,186	0.03%
2019/12/30	4	28.94	1	28.55	28.55	3	3,165	0.09%
2019/12/27	11	29.53	4	29.10	29.10	7	3,122	0.22%
2019/12/26	2	29.30	11	28.85	28.70	-9	3,017	-0.30%
2019/12/25	5	29.72	3	29.42	29.30	2	2,970	0.07%
2019/12/24	15	29.94	12	29.65	29.45	3	2,917	0.10%
2019/12/23	22	32.52	13	31.08	30.90	9	2,803	0.32%
2019/12/20	11	31.60	5	31.60	31.55	6	2,566	0.23%
2019/12/19	48	31.66	34	31.36	31.50	14	2,484	0.56%
2019/12/18	26	29.93	27	30.35	31.25	-1	2,032	-0.05%
2019/12/17	27	28.00	71	27.79	28.45	-44	1,697	-2.59%
2019/12/16	2	25.50	1	25.90	26.00	1	1,343	0.07%
2019/12/13	2	25.35	0	0.00	25.35	2	1,335	0.15%
2019/12/12	3	25.93	1	25.85	25.85	2	1,329	0.15%
2019/12/11	0	0.00	7	25.94	25.95	-7	1,299	-0.54%
2019/12/09	2	25.20	1	25.30	25.10	1	1,270	0.08%
2019/12/06	0	0.00	1	26.00	25.85	-1	1,277	-0.08%
2019/12/05	5	25.70	0	0.00	25.75	5	1,283	0.39%
2019/12/04	1	25.90	1	25.50	25.50	0	1,393	0.00%
2019/12/03	5	25.16	4	25.63	26.00	1	1,401	0.07%
2019/12/02	2	24.35	0	0.00	24.55	2	1,382	0.14%
2019/11/29	5	25.00	0	0.00	25.00	5	1,388	0.36%
2019/11/28	5	25.07	0	0.00	25.10	5	1,420	0.35%
2019/11/26	21	25.66	0	0.00	25.45	21	1,695	1.24%
2019/11/25	4	25.71	2	25.75	25.60	2	1,705	0.12%
2019/11/22	4	25.93	4	26.33	26.10	0	1,702	0.00%
2019/11/20	2	26.05	2	25.95	25.90	0	1,595	0.00%
2019/11/19	4	25.86	0	0.00	25.40	4	1,549	0.26%
2019/11/18	1	26.10	1	26.05	26.00	0	1,553	0.00%
2019/11/15	5	25.90	3	25.77	25.85	2	1,548	0.13%
2019/11/14	5	25.84	11	25.85	25.75	-6	1,566	-0.38%
2019/11/13	18	25.87	33	25.81	26.15	-15	1,535	-0.98%
2019/11/12	1	23.45	6	23.73	24.50	-5	1,366	-0.37%
2019/11/11	19	23.65	4	23.60	23.50	15	1,384	1.08%
2019/11/08	2	22.25	0	0.00	22.55	2	1,367	0.15%
2019/11/06	0	0.00	4	22.65	22.30	-4	1,397	-0.29%
2019/11/05	4	22.60	0	0.00	22.55	4	1,408	0.28%
2019/10/31	0	0.00	2	23.00	23.00	-2	1,457	-0.14%
2019/10/30	0	0.00	2	23.70	23.45	-2	1,469	-0.14%
2019/10/29	4	23.93	10	23.70	23.35	-6	1,521	-0.39%
2019/10/28	4	22.80	0	0.00	22.80	4	1,546	0.26%
2019/10/25	0	0.00	7	22.89	22.85	-7	1,576	-0.44%
2019/10/24	5	22.80	0	0.00	22.75	5	1,593	0.31%
2019/10/23	2	22.80	0	0.00	22.85	2	1,661	0.12%
2019/10/22	0	0.00	1	22.80	22.70	-1	1,755	-0.06%
2019/10/21	0	0.00	2	22.80	22.65	-2	1,863	-0.11%
2019/10/18	3	22.95	2	23.00	22.80	1	1,902	0.05%
2019/10/17	2	23.13	1	23.50	22.80	1	1,936	0.05%
2019/10/16	1	22.70	0	0.00	22.35	1	1,986	0.05%
2019/10/14	0	0.00	2	22.45	22.35	-2	2,126	-0.09%
2019/10/09	1	22.50	0	0.00	22.50	1	2,225	0.04%
2019/10/04	0	0.00	2	23.70	23.65	-2	2,385	-0.08%
2019/10/03	0	0.00	1	24.40	24.10	-1	2,381	-0.04%
2019/10/02	0	0.00	2	24.35	24.35	-2	2,377	-0.08%
2019/10/01	1	24.00	0	0.00	23.85	1	2,369	0.04%
2019/09/27	1	23.00	0	0.00	23.05	1	2,365	0.04%
2019/09/26	3	23.58	0	0.00	23.45	3	2,356	0.13%
2019/09/24	1	24.35	6	24.20	24.05	-5	2,336	-0.21%
2019/09/23	7	24.34	0	0.00	24.30	7	2,325	0.30%
2019/09/20	5	24.92	0	0.00	24.80	5	2,311	0.22%
2019/09/19	0	0.00	2	24.70	25.40	-2	2,281	-0.09%
2019/09/18	0	0.00	3	24.30	24.10	-3	2,253	-0.13%
2019/09/17	2	24.30	0	0.00	24.30	2	2,245	0.09%
2019/09/16	1	24.65	4	24.55	24.30	-3	2,238	-0.13%
2019/09/11	0	0.00	1	25.05	24.80	-1	2,235	-0.04%
2019/09/10	10	25.25	0	0.00	25.25	10	2,220	0.45%
2019/09/09	4	25.95	2	26.10	25.30	2	2,197	0.09%
2019/09/06	20	25.94	15.1	26.29	26.10	4.9	2,168	0.23%
2019/09/05	0	0.00	1	24.25	24.65	-1	2,049	-0.05%
2019/09/04	0	0.00	4	24.20	24.30	-4	2,015	-0.20%
2019/09/03	0	0.00	1	23.90	23.90	-1	2,001	-0.05%
2019/09/02	2	24.10	2	24.00	24.30	0	1,984	0.00%
2019/08/30	1	23.50	0	0.00	23.75	1	1,949	0.05%
2019/08/29	12	24.43	26	24.50	22.85	-14	1,900	-0.74%
2019/08/28	0	0.00	5	23.38	23.50	-5	1,653	-0.30%
2019/08/21	1	23.25	5	23.10	23.00	-4	1,536	-0.26%
2019/08/15	2	21.45	1	21.70	21.60	1	1,405	0.07%
2019/08/13	1	21.20	0	0.00	21.20	1	1,352	0.07%
2019/08/12	0	0.00	1	21.20	21.00	-1	1,357	-0.07%
2019/08/08	1	21.25	2	21.13	21.35	-1	1,344	-0.07%
2019/08/07	4	20.95	0	0.00	20.75	4	1,339	0.30%
2019/08/02	1	21.40	0	0.00	21.30	1	1,308	0.08%
2019/07/31	0	0.00	1	22.20	22.40	-1	1,328	-0.08%
2019/07/29	1	22.55	8	22.79	22.55	-7	1,252	-0.56%
2019/07/26	0	0.00	5	23.39	23.30	-5	1,229	-0.41%
2019/07/25	5	23.64	3	23.55	23.70	2	1,215	0.16%
2019/07/24	8	23.46	11	23.09	23.00	-3	1,155	-0.26%
2019/07/23	11	22.56	16	22.93	23.95	-5	1,073	-0.47%
2019/07/22	8	21.88	4	22.15	21.80	4	974	0.41%
2019/07/19	5	23.15	2	23.60	22.75	3	939	0.32%
2019/07/18	2	23.23	0.3	23.50	23.50	1.7	910	0.19%
2019/07/17	6	22.95	4	23.20	23.10	2	858	0.23%
2019/07/16	4	23.78	0	0.00	23.40	4	828	0.48%
2019/07/15	20	22.03	9	22.19	23.00	11	727	1.51%
2019/07/12	6	21.10	2	21.35	21.00	4	649	0.62%
2019/07/11	6	20.53	15	19.85	20.90	-9	610	-1.47%
2019/07/02	10	18.00	0	0.00	18.00	10	567	1.76%
2019/07/01	0	0.00	18	17.95	18.10	-18	568	-3.17%
2019/06/25	0	0.00	5	18.01	17.85	-5	614	-0.81%
2019/06/21	3	18.05	0	0.00	18.10	3	614	0.49%
2019/06/20	8	17.99	1	17.75	18.25	7	610	1.15%
2019/06/19	0	0.00	1	17.90	17.95	-1	598	-0.17%
2019/06/17	1	16.60	0	0.00	16.45	1	582	0.17%
2019/06/04	0	0.00	3	17.70	17.60	-3	562	-0.53%
2019/05/21	2	18.30	0	0.00	18.35	2	552	0.36%
2019/05/20	7	18.45	0	0.00	18.15	7	558	1.25%
2019/05/17	9	19.17	0	0.00	18.85	9	545	1.65%
2019/05/14	0	0.00	5	19.21	19.75	-5	511	-0.98%
2019/05/13	1	19.65	0	0.00	19.65	1	503	0.20%
2019/05/10	0	0.00	10	19.97	19.95	-10	494	-2.02%
2019/05/09	0	0.00	1	20.20	19.70	-1	480	-0.21%
2019/05/07	14	19.54	0	0.00	19.20	14	429	3.26%
2019/04/30	0	0.00	5	18.56	18.65	-5	378	-1.32%
2019/04/26	0	0.00	3	19.25	18.80	-3	354	-0.85%
2019/04/25	0	0.00	1	19.10	19.10	-1	344	-0.29%
2019/04/24	0	0.00	2	19.15	19.05	-2	336	-0.59%
2019/04/18	0	0.00	1	18.20	18.20	-1	302	-0.33%
2019/04/17	7	17.91	0	0.00	18.25	7	275	2.54%
2019/04/12	0	0.00	3	16.70	16.60	-3	242	-1.23%
2019/04/11	0	0.00	2	16.75	16.95	-2	234	-0.85%
2019/04/10	2	17.15	5	16.95	17.00	-3	224	-1.33%
2019/04/09	3	16.85	0	0.00	16.70	3	208	1.44%
2019/04/08	2	16.00	0	0.00	16.00	2	186	1.07%
2019/04/02	1	15.55	0	0.00	14.85	1	163	0.61%
2019/04/01	2	14.70	0	0.00	14.70	2	134	1.49%
2019/03/14	0	0.00	0.1	12.90	13.00	-0.1	99	-0.10%
2019/03/11	1	13.05	0	0.00	13.10	1	106	0.94%
2019/02/20	0	0.00	3	13.30	13.40	-3	116	-2.57%
2019/02/19	3	13.55	0	0.00	13.55	3	119	2.51%
2019/02/11	0	0.00	2	13.15	12.95	-2	111	-1.79%
2019/01/08	2	13.20	0	0.00	13.00	2	125	1.59%
2019/01/03	0	0.00	1	12.55	12.65	-1	132	-0.75%
2018/12/20	0	0.00	3	12.50	12.50	-3	145	-2.06%
2018/10/16	0	0.00	1	10.85	11.30	-1	132	-0.76%
2018/10/15	1	10.60	0	0.00	10.60	1	129	0.77%
2018/09/17	0.1	12.90	0	0.00	12.90	0.1	118	0.08%
2018/07/03	2	14.75	0	0.00	14.60	2	297	0.67%
2018/07/02	0	0.00	0.2	14.70	14.85	-0.2	346	-0.06%
2018/06/19	0	0.00	31	15.30	15.45	-31	336	-9.21%
2018/06/08	2	15.60	0	0.00	15.60	2	291	0.69%
2018/06/07	0	0.00	5	15.90	15.85	-5	306	-1.63%
2018/05/22	2	15.80	0	0.00	15.80	2	281	0.71%
2018/05/21	1	16.30	2	16.25	15.80	-1	281	-0.36%
2018/05/17	0	0.00	1	16.90	16.35	-1	271	-0.37%
2018/05/11	1	15.00	0	0.00	14.90	1	222	0.45%
2018/05/10	2	15.00	0	0.00	14.90	2	220	0.91%
2018/04/30	3	15.20	0	0.00	15.30	3	234	1.28%
2018/04/18	3	16.55	0	0.00	16.35	3	243	1.23%
2018/04/13	3	16.90	0	0.00	16.95	3	245	1.22%
2018/04/10	0	0.00	8	17.15	17.20	-8	284	-2.81%
2018/04/09	0	0.00	1	17.50	17.15	-1	285	-0.35%
2018/03/31	8	17.50	0	0.00	17.40	8	229	3.49%
2018/03/29	0	0.00	4	17.50	17.50	-4	229	-1.74%
2018/03/27	3	17.70	0	0.00	17.65	3	229	1.31%
2018/03/26	1	17.70	0	0.00	17.65	1	230	0.43%
2018/03/23	0	0.00	8	17.70	17.75	-8	230	-3.47%
2018/03/22	4	18.30	0	0.00	18.05	4	231	1.73%
2018/03/20	0	0.00	2	18.60	18.45	-2	230	-0.87%
2018/03/16	2	18.75	4	18.70	18.75	-2	230	-0.87%
2018/03/15	4	18.50	0	0.00	18.40	4	224	1.78%
2018/03/14	0	0.00	5	18.70	18.65	-5	224	-2.22%
2018/02/27	0	0.00	1	17.50	17.50	-1	252	-0.40%
2018/01/22	0	0.00	8	18.90	18.90	-8	306	-2.61%
2018/01/10	0	0.00	1	18.60	18.45	-1	322	-0.31%
2018/01/09	0	0.00	1	19.00	18.70	-1	329	-0.30%
2018/01/05	1	18.95	0	0.00	19.00	1	328	0.30%