華星光 (4979)-富邦-建國券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
121.5
漲跌
▲1.0
漲幅
+0.83%
成交量
1,892張
產業
上櫃通信網路類股
378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

華星光 (4979)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/13	1	122.51	1	122.50	121.50	0	6,478	0.00%
2024/05/10	7.1	120.57	0	0.00	120.50	7.1	6,533	0.11%
2024/05/09	6.2	126.07	16	127.97	124.00	-9.8	6,567	-0.15%
2024/05/08	5	124.40	6.8	123.09	125.50	-1.8	6,492	-0.03%
2024/05/06	2.2	121.24	6	118.83	118.00	-3.8	6,449	-0.06%
2024/05/03	2.1	120.02	6	120.50	120.00	-4	6,445	-0.06%
2024/05/02	1.1	118.00	1	119.00	118.00	0.1	6,453	0.00%
2024/04/30	6	121.33	7.8	121.17	121.50	-1.8	6,500	-0.03%
2024/04/29	6	119.59	7.2	119.85	120.00	-1.2	6,604	-0.02%
2024/04/26	23.1	117.55	9	115.83	115.00	14.1	6,617	0.21%
2024/04/25	2.2	115.02	0	0.00	114.00	2.2	6,690	0.03%
2024/04/24	0.1	114.50	1	115.50	115.00	-1	6,937	-0.01%
2024/04/23	0	0.00	4	111.50	112.50	-4	7,059	-0.06%
2024/04/22	0	0.00	4	112.50	111.00	-4	7,104	-0.06%
2024/04/19	2.6	116.93	3.2	116.72	118.00	-0.6	7,153	-0.01%
2024/04/18	6	121.33	9	119.44	122.00	-3	7,281	-0.04%
2024/04/17	4	115.63	10.1	115.97	118.50	-6.1	7,544	-0.08%
2024/04/16	26.4	108.66	7.3	110.93	108.00	19.1	7,667	0.25%
2024/04/15	12.2	121.42	11.4	121.10	119.50	0.8	7,601	0.01%
2024/04/12	8	127.56	1	127.01	126.50	7	7,661	0.09%
2024/04/11	5	127.90	10	127.00	126.50	-5	7,811	-0.06%
2024/04/10	5.7	128.77	12.2	128.83	131.00	-6.5	7,845	-0.08%
2024/04/09	2.1	123.26	1	123.01	123.00	1.1	7,839	0.01%
2024/04/08	5.4	124.44	2.1	124.77	123.50	3.3	7,997	0.04%
2024/04/03	6.1	128.57	2.7	128.41	127.00	3.4	8,132	0.04%
2024/04/02	4	128.25	2	128.50	130.50	2	8,341	0.02%
2024/04/01	11	127.27	6.3	128.38	129.00	4.8	8,479	0.06%
2024/03/29	6	124.33	3	123.50	124.00	3	8,603	0.03%
2024/03/28	4.3	121.78	7.1	121.01	122.00	-2.8	8,650	-0.03%
2024/03/27	31.9	121.59	19.6	122.09	120.50	12.3	8,756	0.14%
2024/03/26	46.5	131.92	32	132.78	130.00	14.5	8,752	0.17%
2024/03/25	5	141.50	7.2	142.18	144.00	-2.2	8,709	-0.02%
2024/03/22	10	139.45	5	138.50	139.00	5	8,783	0.06%
2024/03/21	24.8	139.72	2	138.51	138.00	22.8	8,806	0.26%
2024/03/20	23.4	144.38	9.7	143.57	141.00	13.7	8,816	0.16%
2024/03/19	7.1	148.50	6	147.83	147.00	1	8,862	0.01%
2024/03/18	11	148.05	24	148.00	148.00	-13	8,978	-0.14%
2024/03/15	4.1	147.51	3	148.00	148.50	1.1	9,251	0.01%
2024/03/14	4.1	149.85	1.4	148.79	147.50	2.7	9,831	0.03%
2024/03/13	12.3	155.27	22.2	156.13	151.50	-9.9	10,057	-0.10%
2024/03/12	12.1	153.75	10.1	154.90	154.50	1.9	9,991	0.02%
2024/03/11	5.1	149.62	6.2	152.58	154.50	-1	10,105	-0.01%
2024/03/08	23.6	147.37	26.2	146.64	148.50	-2.6	10,127	-0.03%
2024/03/07	47.6	159.63	19	160.81	155.00	28.6	10,062	0.28%
2024/03/06	7.4	158.98	16.8	158.60	158.00	-9.4	10,002	-0.09%
2024/03/05	4	162.75	15.5	162.86	162.00	-11.5	10,160	-0.11%
2024/03/04	8.6	165.99	26.6	164.05	164.50	-18	10,361	-0.17%
2024/03/01	1	158.50	15.5	158.55	156.00	-14.5	10,240	-0.14%
2024/02/29	11.1	155.40	9.6	156.31	156.00	1.5	10,254	0.01%
2024/02/27	54	162.98	65.5	162.67	157.00	-11.5	10,264	-0.11%
2024/02/26	63.9	169.45	50.4	169.30	169.00	13.5	10,059	0.13%
2024/02/23	24.4	167.14	38.3	167.30	165.00	-13.9	9,991	-0.14%
2024/02/22	52.3	164.42	54.5	165.39	162.50	-2.1	10,087	-0.02%
2024/02/21	58.5	168.32	90.9	167.99	164.50	-32.4	9,981	-0.32%
2024/02/20	49.2	161.19	79.8	162.69	161.00	-30.7	9,819	-0.31%
2024/02/19	34.9	155.14	50.3	153.92	155.00	-15.3	9,389	-0.16%
2024/02/16	4.1	149.99	12.1	149.75	151.00	-8	9,275	-0.09%
2024/02/15	4.7	148.88	18.1	149.83	149.50	-13.4	9,195	-0.15%
2024/02/05	9.3	145.43	14	145.46	144.50	-4.7	9,111	-0.05%
2024/02/02	4.3	147.01	19	147.18	145.00	-14.7	9,144	-0.16%
2024/02/01	3.2	145.15	47.9	146.12	146.00	-44.8	9,201	-0.49%
2024/01/31	8.3	144.89	14	145.39	144.00	-5.7	9,189	-0.06%
2024/01/30	5.3	144.01	9	144.17	143.50	-3.7	9,159	-0.04%
2024/01/29	8.1	142.19	19	140.97	141.50	-10.9	9,156	-0.12%
2024/01/26	3.4	140.01	1	140.50	140.00	2.4	9,187	0.03%
2024/01/25	14.4	141.04	22	142.16	140.00	-7.6	9,200	-0.08%
2024/01/24	5.3	145.04	7.5	146.77	143.00	-2.1	9,279	-0.02%
2024/01/23	37.2	146.46	9	146.33	145.50	28.2	9,467	0.30%
2024/01/22	20.2	142.44	25.1	142.22	142.50	-5	9,501	-0.05%
2024/01/19	28.7	139.61	24.4	139.53	139.00	4.3	9,717	0.04%
2024/01/18	117.8	142.26	51	142.93	138.50	66.8	9,821	0.68%	大買/
2024/01/17	21	152.35	82.2	151.88	150.00	-61.2	9,799	-0.62%
2024/01/16	10.1	151.58	34.1	151.23	149.50	-24	10,251	-0.23%
2024/01/15	27.3	154.62	6	153.17	151.00	21.2	10,264	0.21%
2024/01/12	34	153.20	38	152.21	151.00	-4.1	10,324	-0.04%
2024/01/11	37.6	151.89	86.5	152.38	155.00	-48.9	10,410	-0.47%
2024/01/10	22.3	143.44	24.1	143.86	143.50	-1.8	10,287	-0.02%
2024/01/09	7.2	139.74	2	140.00	138.50	5.2	10,458	0.05%
2024/01/08	25.6	146.26	11	143.09	141.00	14.6	10,711	0.14%
2024/01/05	74.2	145.47	16.3	145.21	143.00	57.9	11,319	0.51%
2024/01/04	11.5	140.17	34.3	141.34	141.00	-22.7	11,466	-0.20%
2024/01/03	32.2	139.44	6	140.75	139.00	26.2	11,586	0.23%
2024/01/02	29	140.17	73	140.10	140.50	-44	11,620	-0.38%
2023/12/29	28.1	143.85	28.4	143.92	144.00	-0.2	11,662	0.00%
2023/12/28	59.4	148.04	20.1	150.46	146.00	39.3	11,708	0.34%
2023/12/27	52.4	161.01	59	161.31	157.00	-6.6	11,662	-0.06%
2023/12/26	50.3	160.86	36.7	158.99	165.00	13.5	11,805	0.11%
2023/12/25	17.7	165.41	28.2	166.74	162.00	-10.5	11,891	-0.09%
2023/12/22	27.4	172.11	18.2	168.92	168.50	9.2	12,316	0.07%
2023/12/21	13.9	172.81	33.3	173.74	174.00	-19.4	12,485	-0.16%
2023/12/20	40.2	171.04	21.8	173.23	172.50	18.3	12,573	0.15%
2023/12/19	29.5	164.65	32.2	164.26	167.00	-2.7	12,762	-0.02%
2023/12/18	10.2	161.61	32	159.03	161.00	-21.8	13,028	-0.17%
2023/12/15	12	163.00	7	164.29	163.00	5	13,440	0.04%
2023/12/14	19.4	169.22	22	168.20	166.50	-2.6	14,011	-0.02%
2023/12/13	20.9	166.97	9.8	168.69	165.50	11.1	14,488	0.08%
2023/12/12	71.7	173.59	72.5	172.29	169.50	-0.9	14,375	-0.01%
2023/12/11	130	182.32	130.9	183.33	178.50	-0.9	14,695	-0.01%	大買/大賣/
2023/12/08	51.8	176.44	30	176.54	177.50	21.8	14,104	0.15%
2023/12/07	8.4	171.42	75.8	171.42	172.00	-67.4	13,825	-0.49%
2023/12/06	13.2	171.87	15	171.83	172.00	-1.9	13,774	-0.01%
2023/12/05	10.3	172.13	14.3	172.35	174.50	-4	13,622	-0.03%
2023/12/04	34.9	172.68	19.3	170.52	170.50	15.6	13,532	0.12%
2023/12/01	24.3	170.23	21.1	170.45	171.00	3.2	13,401	0.02%
2023/11/30	29.7	172.07	14.5	172.82	174.00	15.3	13,284	0.12%
2023/11/29	27.3	164.51	49.8	167.73	167.00	-22.5	13,092	-0.17%
2023/11/28	15.3	158.28	7	157.71	158.00	8.3	12,814	0.06%
2023/11/27	19.1	158.66	14.1	159.00	158.50	5	12,786	0.04%
2023/11/24	6	162.75	11.1	161.50	161.00	-5.1	12,997	-0.04%
2023/11/22	37.2	165.51	27.3	165.62	165.50	9.9	13,298	0.07%
2023/11/21	37.5	169.55	64.4	172.04	170.00	-26.9	13,415	-0.20%
2023/11/20	6.4	161.56	6.5	161.00	158.50	-0.1	13,478	0.00%
2023/11/17	52.8	160.88	43.4	163.73	160.00	9.4	13,757	0.07%
2023/11/16	6.5	169.54	10.1	169.64	170.00	-3.5	13,955	-0.03%
2023/11/15	19.2	171.87	19.8	172.26	171.00	-0.6	13,951	0.00%
2023/11/14	6.2	174.79	8.1	174.19	176.50	-1.9	13,895	-0.01%
2023/11/13	9.4	171.13	3.7	170.83	174.00	5.7	13,897	0.04%
2023/11/10	28.4	171.58	158.4	170.69	172.00	-130	13,881	-0.94%	大賣/鉅額交易
2023/11/09	53	171.17	133.8	178.67	181.50	-80.7	13,838	-0.58%	大賣/
2023/11/08	13.3	183.58	31.2	183.38	185.00	-17.9	13,719	-0.13%
2023/11/07	13.8	176.38	5.2	177.09	178.00	8.6	13,695	0.06%
2023/11/06	3.1	173.47	42	175.02	176.00	-38.9	13,672	-0.28%
2023/11/03	12.1	173.04	29.3	171.82	168.50	-17.2	13,643	-0.13%
2023/11/02	47.3	166.17	31.4	167.39	168.00	15.9	13,617	0.12%
2023/11/01	41.7	164.44	50.8	162.30	166.00	-9.1	13,635	-0.07%
2023/10/31	94.5	157.35	109	154.32	153.50	-14.5	13,517	-0.11%	大賣/
2023/10/30	45.2	157.26	55.1	158.99	160.00	-9.9	13,589	-0.07%
2023/10/27	76	156.22	125	156.18	156.00	-49	13,992	-0.35%	大賣/
2023/10/26	19.3	153.27	41	152.68	152.50	-21.7	14,340	-0.15%
2023/10/25	177.1	153.14	179	154.77	152.50	-1.9	14,533	-0.01%	大買/大賣/
2023/10/24	119.7	159.48	77.2	160.92	158.00	42.5	14,860	0.29%	大買/
2023/10/23	15	153.40	48	153.78	154.00	-33	14,338	-0.23%
2023/10/20	23.4	151.88	19.2	152.09	152.50	4.1	14,326	0.03%
2023/10/19	60.7	155.64	54.2	155.64	155.50	6.5	14,217	0.05%
2023/10/18	60.7	150.55	45.7	153.67	156.00	15	13,995	0.11%
2023/10/17	109.4	156.04	36.6	156.37	152.50	72.9	13,801	0.53%	大買/
2023/10/16	236.5	155.56	68.1	156.47	156.50	168.5	13,476	1.25%	大買/鉅額交易
2023/10/13	187.1	155.44	174.3	156.35	151.50	12.8	13,271	0.10%	大買/大賣/
2023/10/12	59.1	146.99	109.9	150.88	153.00	-50.8	12,622	-0.40%	大賣/
2023/10/11	15.2	138.82	50.2	140.02	139.50	-35	12,368	-0.28%
2023/10/06	4.1	139.64	14	139.93	138.50	-10	12,263	-0.08%
2023/10/05	32.3	140.04	53.9	139.92	138.50	-21.6	12,195	-0.18%
2023/10/04	18.3	139.98	34.2	140.38	141.50	-15.9	12,040	-0.13%
2023/10/03	46.4	140.51	49.6	138.48	137.00	-3.2	12,275	-0.03%
2023/10/02	51	141.19	39	140.32	138.00	12	12,863	0.09%
2023/09/28	48.2	144.27	37.2	143.78	143.00	11	13,267	0.08%
2023/09/27	116.9	141.56	111.5	142.43	144.00	5.4	13,517	0.04%	大買/大賣/
2023/09/26	52.2	134.46	61.2	135.07	134.50	-9	13,603	-0.07%
2023/09/25	47.1	131.23	65.1	130.70	133.00	-18	13,526	-0.13%
2023/09/22	80.3	129.72	75.8	130.04	133.00	4.6	13,849	0.03%
2023/09/21	47.2	125.58	37.4	125.80	125.50	9.8	14,184	0.07%
2023/09/20	49.5	129.52	36	129.78	131.00	13.5	14,044	0.10%
2023/09/19	197.3	135.94	143.5	133.04	128.00	53.8	13,901	0.39%	大買/大賣/
2023/09/18	165.7	144.15	60.2	146.28	142.00	105.5	13,496	0.78%	大買/鉅額交易
2023/09/15	47.3	157.50	6.8	157.50	157.50	40.4	13,461	0.30%
2023/09/14	174.2	176.41	94.9	177.72	175.00	79.3	13,913	0.57%	大買/
2023/09/13	25.6	170.58	76.8	173.09	175.00	-51.1	13,586	-0.38%
2023/09/12	2.6	163.77	0	0.00	162.50	2.6	14,108	0.02%
2023/09/11	13.6	164.72	26	164.62	162.50	-12.4	14,403	-0.09%
2023/09/08	6.3	166.11	25.1	165.47	168.00	-18.8	14,773	-0.13%
2023/09/07	7	164.71	0	0.00	163.50	7	15,290	0.05%
2023/09/06	0.3	168.00	6.1	165.80	166.50	-5.8	15,807	-0.04%
2023/09/05	6.3	167.70	3	166.00	167.00	3.3	16,290	0.02%
2023/09/04	6.2	165.85	19	166.21	168.00	-12.8	16,634	-0.08%
2023/09/01	2	159.75	6	160.33	159.50	-4	17,271	-0.02%
2023/08/31	6	159.58	4	159.75	156.50	2	17,584	0.01%
2023/08/30	183.3	159.93	48.1	158.23	157.00	135.1	18,058	0.75%	大買/鉅額交易
2023/08/29	47.1	157.03	32	156.69	160.00	15.1	18,805	0.08%
2023/08/28	41.4	146.55	59	147.00	150.00	-17.7	19,221	-0.09%
2023/08/25	113.6	162.14	50.1	162.54	157.00	63.5	19,358	0.33%	大買/
2023/08/24	80.1	170.87	67.3	173.80	174.00	12.7	19,910	0.06%
2023/08/23	41.1	167.57	41.7	169.67	166.00	-0.6	20,112	0.00%
2023/08/22	33.5	167.23	41.3	169.99	160.00	-7.8	20,234	-0.04%
2023/08/21	7.6	167.94	5	168.00	167.00	2.6	19,873	0.01%
2023/08/18	4.1	160.32	0.1	163.00	159.00	4	19,897	0.02%
2023/08/17	4.1	168.98	8	170.00	173.50	-4	20,017	-0.02%
2023/08/16	3	160.47	3	161.67	167.00	-0.1	20,088	0.00%
2023/08/15	9.5	157.69	3.4	158.32	158.50	6.1	20,242	0.03%
2023/08/14	2.1	140.52	4	140.50	146.50	-1.9	20,277	-0.01%
2023/08/11	5.9	138.77	3.1	140.61	141.00	2.8	20,308	0.01%
2023/08/10	9	133.50	1	133.50	133.50	8	20,358	0.04%
2023/08/09	3.7	149.10	5	149.90	148.00	-1.3	20,442	-0.01%
2023/08/08	7.2	151.07	2	151.17	148.00	5.1	20,561	0.02%
2023/08/07	10	149.97	33.5	147.62	151.00	-23.5	20,689	-0.11%
2023/08/04	4	139.50	3.7	139.50	139.50	0.3	20,914	0.00%
2023/08/02	72	165.98	39.1	160.53	155.00	33	21,105	0.16%
2023/08/01	129.6	178.32	120.8	177.67	172.00	8.7	20,906	0.04%	大買/大賣/
2023/07/31	140.2	199.46	98.2	198.24	179.00	42	20,525	0.20%	大買/
2023/07/28	92	191.00	160.3	189.91	198.50	-68.3	20,047	-0.34%	大賣/
2023/07/27	123.3	180.40	88.2	184.38	180.50	35.1	19,880	0.18%	大買/
2023/07/26	25.7	180.01	18.1	179.12	179.00	7.6	19,433	0.04%
2023/07/25	41.4	181.79	24.1	185.98	177.00	17.3	19,656	0.09%
2023/07/24	41	185.49	38	179.14	187.00	3	19,780	0.02%
2023/07/21	17.9	171.90	27.3	172.87	177.50	-9.3	19,954	-0.05%
2023/07/20	67.3	167.90	11	165.32	169.50	56.3	20,169	0.28%
2023/07/19	9.2	152.32	7	152.93	154.50	2.2	20,258	0.01%
2023/07/18	20.3	154.13	5.5	153.51	151.50	14.8	20,636	0.07%
2023/07/17	15.9	168.56	63.6	169.22	168.00	-47.7	20,891	-0.23%
2023/07/14	18.5	167.70	62.1	167.16	171.00	-43.6	21,644	-0.20%
2023/07/13	18.2	156.33	41	157.33	155.50	-22.8	21,909	-0.10%
2023/07/12	2.7	146.00	32.1	143.37	149.00	-29.4	21,976	-0.13%
2023/07/11	16.2	140.00	22.1	141.98	140.00	-5.9	22,120	-0.03%
2023/07/10	119.3	145.94	89.2	143.95	135.50	30.1	22,570	0.13%	大買/
2023/07/07	159.2	132.87	230	136.35	139.50	-70.8	22,534	-0.31%	大買/大賣/
2023/07/06	149.5	130.87	250	130.80	127.00	-100.6	22,047	-0.46%	大買/大賣/
2023/07/05	101.6	126.73	87	125.94	125.50	14.6	21,434	0.07%	大買/
2023/07/04	90.1	120.18	81	121.12	125.50	9.1	21,112	0.04%
2023/07/03	20	110.13	96.4	111.88	114.50	-76.4	20,806	-0.37%
2023/06/30	130	101.08	128.1	102.22	104.50	1.9	20,712	0.01%	大買/大賣/
2023/06/29	133	98.24	117.6	98.63	98.70	15.5	20,341	0.08%	大買/大賣/
2023/06/28	21	95.19	35.7	95.95	97.90	-14.7	19,893	-0.07%
2023/06/27	47.4	88.81	41.2	88.55	89.00	6.2	20,094	0.03%
2023/06/26	15.6	89.36	32.1	89.39	90.10	-16.5	19,866	-0.08%
2023/06/21	92	90.69	51.6	90.89	92.20	40.4	19,708	0.20%
2023/06/20	47.4	89.00	82.7	87.80	88.60	-35.3	19,208	-0.18%
2023/06/19	26.4	89.80	20	89.03	90.70	6.4	18,768	0.03%
2023/06/16	68.4	88.34	68	89.26	92.10	0.4	18,565	0.00%
2023/06/15	96.8	83.88	17	83.48	84.80	79.8	18,196	0.44%
2023/06/14	28	81.54	31	82.68	84.30	-3	18,049	-0.02%
2023/06/13	88	79.20	124	79.76	79.40	-36	17,765	-0.20%	大賣/
2023/06/12	82	76.83	100.3	76.40	76.50	-18.3	17,286	-0.11%
2023/06/09	147	71.65	66	73.59	76.40	81	16,832	0.48%	大買/
2023/06/08	103	70.33	38.2	70.16	69.50	64.8	16,464	0.39%	大買/
2023/06/07	161	68.07	144.2	68.20	70.40	16.9	16,277	0.10%	大買/大賣/
2023/06/06	176.1	64.86	56.2	64.54	65.50	119.9	15,799	0.76%	大買/鉅額交易
2023/06/05	101.1	66.51	92	65.93	65.00	9.1	15,654	0.06%	大買/
2023/06/02	166.2	64.36	113.6	64.29	64.00	52.6	15,416	0.34%	大買/大賣/
2023/06/01	157.5	61.47	194.3	62.14	63.30	-36.7	14,530	-0.25%	大買/大賣/
2023/05/31	60	58.55	133.1	58.37	57.60	-73.1	13,933	-0.52%	大賣/
2023/05/30	109.1	57.88	106	57.24	57.40	3.1	13,599	0.02%	大買/大賣/
2023/05/29	159	54.35	89.2	55.33	56.50	69.8	12,844	0.54%	大買/
2023/05/26	65	50.93	47.2	50.87	51.40	17.8	12,316	0.14%
2023/05/25	0	0.00	3	47.43	47.05	-3	12,146	-0.02%
2023/05/24	2	47.83	3	48.17	47.65	-1	12,510	-0.01%
2023/05/23	17	47.59	19	47.52	47.65	-2	12,804	-0.02%
2023/05/22	13	46.32	9	46.97	46.40	4	13,170	0.03%
2023/05/19	23	46.86	19	46.33	46.70	4	13,280	0.03%
2023/05/18	4	44.84	9	45.14	45.20	-5	13,342	-0.04%
2023/05/17	7	44.29	6	44.60	44.85	1	13,401	0.01%
2023/05/16	7	44.41	17	44.21	43.90	-10	13,521	-0.07%
2023/05/15	13	43.66	11	43.87	43.45	2	13,738	0.01%
2023/05/12	20	45.07	5	44.87	44.70	15	14,432	0.10%
2023/05/11	14.1	46.22	22	46.14	45.10	-8	14,491	-0.05%
2023/05/10	32.2	47.73	16.1	47.45	47.50	16.1	14,739	0.11%
2023/05/09	24	51.44	46	52.82	50.10	-22	14,593	-0.15%
2023/05/08	14	52.25	20	52.03	52.30	-6	14,584	-0.04%
2023/05/05	64	51.35	67	51.80	51.10	-3	14,625	-0.02%
2023/05/04	30	52.79	7	52.84	52.70	23	14,834	0.16%
2023/05/03	32	52.77	24	52.17	52.70	8	14,940	0.05%
2023/05/02	43	51.79	16	51.53	52.00	27	15,255	0.18%
2023/04/28	23	50.57	19.2	50.66	50.80	3.8	15,519	0.02%
2023/04/27	25	48.94	34	49.01	49.30	-9	15,715	-0.06%
2023/04/26	25.1	48.38	34	48.70	49.10	-8.9	15,602	-0.06%
2023/04/25	29.3	48.31	63	49.04	47.55	-33.7	15,561	-0.22%
2023/04/24	11	51.43	6	51.25	50.80	5	15,651	0.03%
2023/04/21	78.5	55.17	21	54.09	51.00	57.5	16,233	0.35%
2023/04/20	42	59.23	44	58.11	56.10	-2	15,952	-0.01%
2023/04/19	217	61.71	261.5	61.24	60.00	-44.5	15,709	-0.28%	大買/大賣/
2023/04/18	55	57.09	186.4	58.64	59.20	-131.4	14,989	-0.88%	大賣/鉅額交易
2023/04/17	11	53.35	4	54.28	53.90	7	14,833	0.05%
2023/04/14	52.5	53.28	76	53.48	52.70	-23.5	14,809	-0.16%
2023/04/13	47	54.43	162.5	53.78	53.10	-115.5	14,713	-0.78%	大賣/鉅額交易
2023/04/12	73.1	53.03	57	52.69	52.50	16.1	14,240	0.11%
2023/04/11	120	52.45	39	52.43	52.20	81	13,914	0.58%	大買/
2023/04/10	41	51.02	18	51.03	51.40	23	13,711	0.17%
2023/04/07	28	50.96	37	50.84	50.80	-9	13,678	-0.07%
2023/04/06	49	52.45	52.1	52.46	51.90	-3.1	13,603	-0.02%
2023/03/31	46	51.70	28.1	51.43	51.50	17.9	13,485	0.13%
2023/03/30	58	51.06	28	50.76	50.70	30	13,582	0.22%
2023/03/29	135.1	50.22	55	50.44	51.10	80.1	13,391	0.60%	大買/
2023/03/28	139	50.45	112	50.33	48.50	27	13,112	0.21%	大買/大賣/
2023/03/27	6.1	48.21	17	48.13	48.05	-10.9	12,701	-0.09%
2023/03/24	22	47.30	16	47.43	47.50	6	12,630	0.05%
2023/03/23	3	46.17	3	46.32	45.95	0	12,567	0.00%
2023/03/22	0	0.00	9	45.89	46.35	-9	12,608	-0.07%
2023/03/21	3	46.10	13	46.00	45.45	-10	12,623	-0.08%
2023/03/20	47	45.42	38	45.57	45.80	9	12,591	0.07%
2023/03/17	18.1	43.87	8.3	43.94	43.10	9.9	12,405	0.08%
2023/03/16	13	45.11	47	44.70	44.15	-34	12,317	-0.28%
2023/03/15	3.3	46.77	0	0.00	46.55	3.3	12,378	0.03%
2023/03/14	4	47.15	4	47.11	47.00	0	12,440	0.00%
2023/03/13	20.1	47.11	10	47.33	47.10	10.1	12,889	0.08%
2023/03/10	63.2	48.67	71	50.03	48.20	-7.9	14,009	-0.06%
2023/03/09	34	51.80	36	50.74	50.60	-2	14,839	-0.01%
2023/03/08	43	51.41	47	51.71	51.80	-4	15,272	-0.03%
2023/03/07	69	51.06	51	51.16	50.90	18	15,925	0.11%
2023/03/06	22.2	49.30	2	49.30	49.10	20.2	15,791	0.13%
2023/03/03	16	48.76	4	48.85	48.25	12	15,673	0.08%
2023/03/02	8	48.29	4	48.13	48.20	4	15,631	0.03%
2023/03/01	5	47.45	1.2	47.75	47.35	3.8	15,591	0.02%
2023/02/24	5	48.24	8	48.40	47.60	-3	15,639	-0.02%
2023/02/23	32.1	48.13	43	47.92	48.00	-10.9	15,656	-0.07%
2023/02/22	35.2	49.05	8	49.02	48.70	27.2	15,445	0.18%
2023/02/21	34	54.85	222	54.21	54.10	-188	15,113	-1.24%	大賣/鉅額交易
2023/02/20	90	54.34	71	54.68	55.00	19	14,783	0.13%
2023/02/17	10	52.02	57.1	52.07	51.30	-47.1	14,276	-0.33%
2023/02/16	44	51.77	64	51.66	52.20	-20	14,087	-0.14%
2023/02/15	24	50.80	24	50.47	50.40	0	13,916	0.00%
2023/02/14	21.1	50.68	36	50.32	49.70	-15	13,857	-0.11%
2023/02/13	33	51.30	17.1	51.08	50.70	15.9	13,710	0.12%
2023/02/10	181	53.00	93	51.94	51.50	88	13,452	0.65%	大買/
2023/02/09	157	50.02	2	50.08	50.70	155	12,702	1.22%	大買/鉅額交易
2023/02/08	45	51.03	28	51.34	49.10	17	12,586	0.14%
2023/02/07	10	49.12	6	49.28	49.40	4	12,211	0.03%
2023/02/06	34.1	48.89	95	48.79	48.55	-60.9	12,110	-0.50%
2023/02/03	31	48.44	7	48.54	47.65	24	11,964	0.20%
2023/02/02	52	49.73	28.2	49.92	49.60	23.8	11,797	0.20%
2023/02/01	33	48.75	51	49.14	48.40	-18	11,384	-0.16%
2023/01/31	1,097	49.37	2,585	49.47	49.40	-1,488	11,123	-13.38%	大買/大賣/鉅額交易
2023/01/30	1,638.1	48.79	41	48.43	48.85	1,597.1	10,565	15.12%	大買/鉅額交易
2023/01/17	64	44.34	63	44.68	44.45	1	10,143	0.01%
2023/01/16	2	41.93	4	42.00	42.10	-2	9,662	-0.02%
2023/01/13	32	42.48	13	42.15	42.00	19	9,590	0.20%
2023/01/12	16	42.25	12	42.17	42.50	4	9,425	0.04%
2023/01/11	59	43.62	76	42.88	42.30	-17	9,065	-0.19%
2023/01/10	3	43.90	37	43.83	44.85	-34	8,348	-0.41%
2023/01/09	25	40.37	10	40.12	40.80	15	8,206	0.18%
2023/01/06	10	39.35	3	39.57	39.50	7	8,114	0.09%
2023/01/05	15	41.00	3	40.40	39.60	12	8,046	0.15%
2023/01/04	11	41.74	10	42.00	41.65	1	7,904	0.01%
2023/01/03	8	41.48	5	41.47	41.60	3	7,805	0.04%
2022/12/30	15	39.97	0	0.00	39.80	15	7,719	0.19%
2022/12/29	4	40.51	1	41.20	39.95	3	7,708	0.04%
2022/12/28	28	41.09	12	41.10	40.70	16	7,677	0.21%
2022/12/27	19	41.98	8	42.53	41.80	11	7,597	0.14%
2022/12/26	10	42.07	5	42.69	42.25	5	7,521	0.07%
2022/12/23	3	42.75	24	41.89	41.60	-21	7,400	-0.28%
2022/12/22	13	44.77	24	43.23	43.10	-11	7,244	-0.15%
2022/12/21	2	47.05	1	47.35	47.85	1	7,004	0.01%
2022/12/20	3	48.32	6	47.68	46.80	-3	6,985	-0.04%
2022/12/19	3.2	48.59	0	0.00	49.50	3.2	7,022	0.05%
2022/12/16	0	0.00	1	53.00	51.00	-1	7,104	-0.01%
2022/12/15	5	54.24	1.1	53.60	54.00	3.9	7,117	0.06%
2022/12/14	3	52.63	29.2	53.68	54.70	-26.2	7,095	-0.37%
2022/12/13	3	53.00	5	52.50	51.70	-2	7,041	-0.03%
2022/12/12	1	53.00	2.1	52.20	52.00	-1.1	7,009	-0.02%
2022/12/09	4	50.83	1	50.10	51.50	3	7,003	0.04%
2022/12/08	15.1	49.52	0	0.00	50.50	15.1	7,085	0.21%
2022/12/07	28.2	49.72	34	49.66	49.20	-5.8	7,066	-0.08%
2022/12/06	9	51.86	12.1	52.24	52.80	-3.1	6,959	-0.04%
2022/12/05	85	53.04	97	52.65	53.00	-12	6,922	-0.17%
2022/12/02	141	52.62	112.1	51.57	51.20	29	6,501	0.45%	大買/大賣/
2022/12/01	155	49.14	185.2	49.98	51.30	-30.2	5,283	-0.57%	大買/大賣/
2022/11/30	130	44.99	118.4	46.35	46.65	11.6	4,347	0.27%	大買/大賣/
2022/11/29	109	40.91	136.1	41.74	42.45	-27.1	3,858	-0.70%	大買/大賣/
2022/11/28	5	37.75	17	38.20	38.60	-12	3,050	-0.39%
2022/11/25	3	35.55	6	35.07	35.10	-3	2,937	-0.10%
2022/11/24	0	0.00	6	36.23	35.60	-6	2,940	-0.20%
2022/11/23	2	35.98	4	36.23	36.25	-2	2,940	-0.07%
2022/11/22	22	37.26	15	36.87	36.00	7	2,943	0.24%
2022/11/21	41	37.30	42	37.10	36.80	-1	2,890	-0.03%
2022/11/18	44	35.60	49.1	35.48	35.95	-5.1	2,836	-0.18%
2022/11/17	86	34.47	78	34.44	34.35	8	2,771	0.29%
2022/11/16	2	32.50	5	32.25	32.25	-3	2,732	-0.11%
2022/11/15	1	33.85	0	0.00	33.25	1	2,760	0.04%
2022/11/14	4	34.01	4	33.93	34.00	0	2,867	0.00%
2022/11/11	3.1	34.51	1	33.90	33.90	2.1	2,893	0.07%
2022/11/10	15	34.87	24	34.61	34.30	-9	2,877	-0.31%
2022/11/09	6	34.49	18	34.12	33.50	-12	2,864	-0.42%
2022/11/08	8	34.73	7	34.26	33.90	1	2,922	0.03%
2022/11/07	0	0.00	3	33.55	33.35	-3	2,959	-0.10%
2022/11/04	42	33.31	40	32.68	32.55	2	3,025	0.07%
2022/11/03	22	32.22	35	31.99	32.15	-13	3,096	-0.42%
2022/11/02	54	31.28	43	31.61	31.60	11	3,204	0.34%
2022/11/01	17	29.56	16	29.48	30.00	1	3,324	0.03%
2022/10/31	0	0.00	2	29.25	29.30	-2	3,344	-0.06%
2022/10/28	2	29.03	0	0.00	28.70	2	3,381	0.06%
2022/10/27	6	30.17	8	29.97	30.20	-2	3,427	-0.06%
2022/10/26	3	28.60	0	0.00	29.25	3	3,447	0.09%
2022/10/24	13	30.58	13	30.43	30.45	0	3,513	0.00%
2022/10/20	0	0.00	3	30.43	30.65	-3	3,557	-0.08%
2022/10/19	0	0.00	6	31.73	31.50	-6	3,641	-0.16%
2022/10/18	1	32.90	0	0.00	32.35	1	3,721	0.03%
2022/10/17	3	31.68	0	0.00	32.40	3	3,742	0.08%
2022/10/13	2	31.15	56	30.17	30.35	-54	3,764	-1.43%
2022/10/12	2	33.08	2	32.60	33.20	0	3,764	0.00%
2022/10/11	3	34.15	16	35.48	33.00	-13	3,802	-0.34%
2022/10/07	15	36.48	0	0.00	36.00	15	3,851	0.39%
2022/10/06	5	35.93	2	35.53	36.20	3	3,962	0.08%
2022/10/05	18	36.07	9	36.16	36.00	9	4,061	0.22%
2022/10/04	0	0.00	3	34.43	34.85	-3	4,130	-0.07%
2022/09/30	1	33.90	1	31.30	34.10	0	4,300	0.00%
2022/09/29	2	33.60	8	34.08	33.55	-6	4,352	-0.14%
2022/09/28	3	34.30	2	33.60	33.55	1	4,408	0.02%
2022/09/27	3	36.50	1	35.10	37.25	2	4,521	0.04%
2022/09/26	8	36.34	4	36.28	35.90	4	4,622	0.09%
2022/09/23	74	39.13	27	40.47	37.55	47	4,669	1.01%
2022/09/22	1	40.00	13.1	39.76	40.20	-12	4,665	-0.26%
2022/09/21	0	0.00	3.1	39.07	38.85	-3.1	4,648	-0.07%
2022/09/20	2	38.43	21	38.47	38.80	-19	4,621	-0.41%
2022/09/19	24.2	38.04	16	37.20	37.00	8.2	4,579	0.18%
2022/09/16	19	39.00	8	39.26	38.55	11	4,541	0.24%
2022/09/15	32	39.92	22	39.85	39.90	10	4,487	0.22%
2022/09/14	3	38.23	6	38.43	38.70	-3	4,368	-0.07%
2022/09/13	21	38.36	41	38.48	38.25	-20	4,320	-0.46%
2022/09/12	20	37.33	42.1	36.60	39.00	-22.1	4,261	-0.52%
2022/09/08	62.1	35.98	9	36.64	36.45	53.1	4,179	1.27%
2022/09/07	3	33.97	6	34.20	34.10	-3	4,083	-0.07%
2022/09/06	9	33.44	11	33.90	33.65	-2	4,059	-0.05%
2022/09/05	41	37.22	35	36.65	34.60	6	4,000	0.15%
2022/09/02	3	37.38	10	38.17	37.90	-7	3,869	-0.18%
2022/09/01	7	37.90	1	38.00	37.65	6	3,844	0.16%
2022/08/31	2	39.05	9	38.55	39.00	-7	3,813	-0.18%
2022/08/30	12	39.02	20	38.28	38.80	-8	3,784	-0.21%
2022/08/29	13	37.87	6.3	38.18	38.00	6.7	3,757	0.18%
2022/08/26	13.2	39.98	5	39.77	39.35	8.2	3,727	0.22%
2022/08/25	7.1	40.00	8	40.23	41.15	-0.9	3,665	-0.02%
2022/08/24	15	38.73	7	38.57	38.60	8	3,583	0.22%
2022/08/23	4	38.39	7	39.11	38.85	-3	3,557	-0.08%
2022/08/22	11	39.58	14	39.24	39.05	-3	3,516	-0.09%
2022/08/19	21	39.02	21	38.94	39.90	0	3,461	0.00%
2022/08/18	4	37.21	7	37.44	37.65	-3	3,335	-0.09%
2022/08/17	7	37.67	6	37.76	37.55	1	3,289	0.03%
2022/08/16	20	37.93	12	37.61	37.20	8	3,242	0.25%
2022/08/15	19	36.87	55	37.14	38.00	-36	3,211	-1.12%
2022/08/12	7	36.16	25	36.60	36.05	-18	3,136	-0.57%
2022/08/11	59	37.04	34	36.25	36.05	25	3,052	0.82%
2022/08/10	11	35.14	130	35.06	35.00	-119	2,947	-4.04%	大賣/鉅額交易
2022/08/09	140	33.32	80.3	33.58	35.05	59.7	2,803	2.13%	大買/
2022/08/08	52	32.59	43.6	32.64	33.70	8.4	2,654	0.32%
2022/08/05	61	30.25	5	30.49	30.65	56	2,488	2.25%
2022/08/04	1.2	27.03	122	26.71	27.90	-120.8	2,438	-4.96%	大賣/鉅額交易
2022/08/03	127.1	27.97	12	27.36	26.60	115.1	2,392	4.81%	大買/鉅額交易
2022/08/02	7	28.39	223	28.46	28.50	-216	2,340	-9.23%	大賣/鉅額交易
2022/08/01	15	28.96	8	29.05	29.00	7	2,309	0.30%
2022/07/29	214	29.11	9	29.48	30.05	205	2,279	8.99%	大買/鉅額交易
2022/07/28	13	29.05	4	28.56	28.50	9	2,211	0.41%
2022/07/27	21	28.89	3	29.25	29.15	18	2,179	0.83%
2022/07/26	24	29.30	12	29.52	29.45	12	2,130	0.56%
2022/07/25	4	28.90	11.2	29.80	30.40	-7.2	2,028	-0.36%
2022/07/22	3	27.78	17	27.87	27.65	-14	1,935	-0.72%
2022/07/21	9	27.98	9	27.77	28.10	0	1,903	0.00%
2022/07/20	8	28.08	6	28.17	27.10	2	1,863	0.11%
2022/07/19	2	27.00	13	27.35	27.50	-11	1,835	-0.60%
2022/07/18	23	27.09	15	27.71	28.00	8	1,802	0.44%
2022/07/15	7	26.45	15	26.19	26.25	-8	1,754	-0.46%
2022/07/14	16	27.24	22	27.04	28.15	-6	1,684	-0.36%
2022/07/13	25	28.53	20	28.99	29.50	5	1,568	0.32%
2022/07/12	8	28.54	43	28.23	29.00	-35	1,442	-2.43%
2022/07/11	25	26.94	21	26.81	27.00	4	1,328	0.30%
2022/07/08	36	27.39	42	27.36	27.00	-6	1,262	-0.48%
2022/07/07	2	25.25	10	25.51	25.85	-8	1,126	-0.71%
2022/07/06	12	24.35	38.1	24.67	23.50	-26.1	1,055	-2.47%
2022/07/05	17.1	25.36	40	24.81	25.85	-22.9	972	-2.35%
2022/07/04	33	24.14	23	24.97	25.85	10	808	1.24%
2022/07/01	23	23.01	12	23.43	23.50	11	680	1.62%
2022/06/30	37	22.05	16	22.01	22.60	21	560	3.74%
2022/06/29	16	20.12	63	19.99	20.60	-47	431	-10.90%
2022/06/27	0	0.00	1	18.40	18.40	-1	388	-0.26%
2022/06/23	0	0.00	1	17.95	17.60	-1	389	-0.26%
2022/06/22	4	17.85	0	0.00	17.50	4	389	1.03%
2022/06/21	0	0.00	1	18.40	18.30	-1	387	-0.26%
2022/06/20	21	18.43	0	0.00	17.55	21	388	5.41%
2022/06/17	14	18.99	0	0.00	18.90	14	384	3.64%
2022/06/14	0	0.00	2	19.55	19.45	-2	374	-0.53%
2022/06/10	8	19.67	0	0.00	19.70	8	374	2.13%
2022/06/09	1	19.65	5	19.80	19.60	-4	375	-1.07%
2022/06/08	5	19.63	0	0.00	19.65	5	374	1.34%
2022/06/06	1	19.80	0	0.00	19.65	1	374	0.27%
2022/06/02	2	19.30	1	19.30	19.25	1	371	0.27%
2022/06/01	0	0.00	2	19.68	19.75	-2	369	-0.54%
2022/05/31	3	18.97	0	0.00	18.95	3	363	0.82%
2022/05/24	1	19.50	0	0.00	19.30	1	363	0.28%
2022/05/23	4	19.95	12	20.52	19.95	-8	353	-2.27%
2022/05/20	0	0.00	10	19.65	19.75	-10	325	-3.08%
2022/05/17	0	0.00	4	19.41	19.45	-4	316	-1.26%
2022/05/12	0	19.10	0	0.00	18.55	0	296	0.00%
2022/05/11	1	19.00	0	0.00	19.00	1	285	0.35%
2022/05/09	1	18.70	0	0.00	18.75	1	280	0.36%
2022/05/06	0	0.00	1	19.00	19.00	-1	277	-0.36%
2022/05/04	0	0.00	0.1	18.10	17.90	-0.1	275	-0.05%
2022/04/27	0	18.05	0	0.00	18.05	0	279	0.00%
2022/04/22	0	0.00	2	19.45	19.30	-2	265	-0.75%
2022/04/21	3	19.30	1	19.40	19.40	2	260	0.77%
2022/04/20	4	19.14	0	0.00	18.70	4	238	1.67%
2022/04/19	0	0.00	2	18.73	18.80	-2	227	-0.88%
2022/04/15	4	18.00	0	0.00	18.00	4	216	1.85%
2022/04/13	0	0.00	2	18.15	18.20	-2	221	-0.90%
2022/04/11	3	18.38	0	0.00	18.40	3	276	1.09%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/24	1	18.05	0	0.00	18.15	1	389	0.26%
2022/03/23	0	0.00	1	17.95	18.10	-1	389	-0.26%
2022/03/22	0	0.00	2	18.05	18.00	-2	390	-0.51%
2022/03/18	0	0.00	1	17.75	18.00	-1	394	-0.25%
2022/03/08	2	16.93	0	0.00	16.75	2	494	0.40%
2022/03/07	2	17.33	0	0.00	17.30	2	494	0.40%
2022/03/01	8	17.94	8	17.91	18.00	0	511	0.00%
2022/02/24	1	17.30	1	17.60	17.25	0	547	0.00%
2022/02/23	15	18.00	0	0.00	17.90	15	579	2.59%
2022/02/16	0	0.00	4	18.33	18.25	-4	755	-0.53%
2022/02/07	0	0.00	6	17.77	17.90	-6	768	-0.78%
2022/01/24	2	17.50	0	0.00	17.50	2	769	0.26%
2022/01/14	1	17.90	0	0.00	18.15	1	781	0.13%
2022/01/11	1	18.55	1	18.45	18.50	0	782	0.00%
2022/01/07	1	18.50	0	0.00	18.55	1	781	0.13%
2022/01/06	0	0.00	1	19.00	18.95	-1	778	-0.13%
2022/01/05	6	19.19	0	0.00	18.85	6	774	0.78%
2022/01/04	5	19.97	6	20.62	19.90	-1	755	-0.13%
2022/01/03	5	20.10	0	0.00	19.85	5	717	0.70%
2021/12/30	0	0.00	1	20.05	20.10	-1	710	-0.14%
2021/12/29	10	20.35	0	0.00	19.85	10	691	1.45%
2021/12/28	9	19.95	12	19.89	19.85	-3	664	-0.45%
2021/12/24	1	18.60	0	0.00	18.55	1	597	0.17%
2021/12/23	1	18.50	0	0.00	18.55	1	597	0.17%
2021/12/20	1	18.15	0	0.00	18.10	1	612	0.16%
2021/12/17	2	18.25	0	0.00	18.25	2	617	0.32%
2021/12/14	1	18.10	0	0.00	18.10	1	614	0.16%
2021/12/13	0	18.75	0	0.00	18.50	0	616	0.00%
2021/12/10	7	19.76	5	18.70	18.70	2	614	0.33%
2021/12/09	0	0.00	3	19.57	19.60	-3	532	-0.56%
2021/12/08	2	19.15	3	19.08	19.15	-1	521	-0.19%
2021/11/30	0	0.00	2	18.73	18.70	-2	526	-0.38%
2021/11/29	1	17.60	1	17.90	18.05	0	524	0.00%
2021/11/26	2	18.55	1	18.45	18.15	1	522	0.19%
2021/11/23	4	19.36	0	0.00	19.15	4	508	0.79%
2021/11/22	0	0.00	1.6	19.85	19.65	-1.6	470	-0.34%
2021/11/18	1	19.20	0	0.00	19.70	1	435	0.23%
2021/11/17	3	19.73	1	19.95	19.95	2	408	0.49%
2021/11/16	1	18.70	10	19.09	19.60	-9	318	-2.82%
2021/11/12	0	0.00	3	17.95	17.80	-3	261	-1.15%
2021/11/11	3	17.75	0	0.00	17.65	3	261	1.15%
2021/11/08	1	17.60	0	0.00	17.60	1	259	0.39%
2021/11/05	2	17.60	0	0.00	17.60	2	263	0.76%
2021/11/04	1	17.55	0	0.00	17.55	1	267	0.37%
2021/11/03	1	17.40	0	0.00	17.55	1	269	0.37%
2021/11/02	0	0.00	1	17.85	17.15	-1	273	-0.37%
2021/10/29	0	0.00	5	17.63	17.60	-5	287	-1.74%
2021/10/25	0	0.00	1	17.25	17.25	-1	363	-0.28%
2021/10/20	0	0.00	2	16.70	16.80	-2	461	-0.43%
2021/10/06	2	16.50	0	0.00	16.10	2	650	0.31%
2021/09/30	6	18.20	7	18.06	18.15	-1	655	-0.15%
2021/09/28	1	18.45	5	18.09	18.25	-4	668	-0.60%
2021/09/27	0	0.00	1	18.20	17.95	-1	667	-0.15%
2021/09/22	0	0.00	2	17.05	16.90	-2	681	-0.29%
2021/09/16	0	0.00	1	17.60	17.35	-1	688	-0.15%
2021/09/09	0	0.00	1	17.40	17.10	-1	709	-0.14%
2021/09/07	1	17.40	0	0.00	17.40	1	768	0.13%
2021/09/01	3	18.28	1	18.35	18.35	2	764	0.26%
2021/08/31	1	18.20	0	0.00	17.80	1	763	0.13%
2021/08/23	0	0.00	1.1	17.97	17.95	-1.1	917	-0.12%
2021/08/20	10	17.60	0	0.00	17.60	10	917	1.09%
2021/08/19	1	17.70	0	0.00	17.55	1	920	0.11%
2021/08/16	1	17.70	2	18.20	18.20	-1	932	-0.11%
2021/08/12	2	18.15	1.3	18.11	18.15	0.7	946	0.07%
2021/08/11	3	18.20	0	0.00	17.90	3	955	0.31%
2021/08/10	2	18.83	0	0.00	18.75	2	970	0.21%
2021/08/09	1	19.00	0	0.00	19.00	1	986	0.10%
2021/08/05	0	0.00	10	19.99	19.65	-10	1,023	-0.98%
2021/08/04	19	20.20	3	20.03	19.75	16	1,049	1.53%
2021/08/03	0	0.00	2	20.20	20.05	-2	1,060	-0.19%
2021/08/02	0	0.00	0.3	19.15	19.15	-0.3	992	-0.03%
2021/07/30	1	19.20	0	0.00	19.10	1	1,002	0.10%
2021/07/28	2	19.35	0	0.00	19.30	2	1,014	0.20%
2021/07/26	0	0.00	2	20.45	21.05	-2	1,021	-0.20%
2021/07/23	0	0.00	3	20.63	20.35	-3	974	-0.31%
2021/07/22	0	0.00	2	19.90	19.65	-2	960	-0.21%
2021/07/16	0	0.00	10	19.60	19.55	-10	1,156	-0.86%
2021/07/15	6	19.78	6	19.48	19.40	0	1,237	0.00%
2021/07/14	18	19.75	7	19.56	19.50	11	1,241	0.89%
2021/07/13	0	0.00	2	19.85	19.40	-2	1,227	-0.16%
2021/07/09	2	18.80	0	0.00	18.75	2	1,253	0.16%
2021/07/08	0	19.00	0	0.00	19.10	0	1,271	0.00%
2021/07/07	1	19.05	0	0.00	19.00	1	1,293	0.08%
2021/07/06	3	19.90	3	19.58	19.35	0	1,328	0.00%
2021/07/05	0	0.00	3	19.68	19.45	-3	1,418	-0.21%
2021/07/01	2	19.00	0	0.00	18.85	2	1,437	0.14%
2021/06/30	1	18.80	0	0.00	18.85	1	1,457	0.07%
2021/06/29	1	18.85	0	0.00	18.75	1	1,577	0.06%
2021/06/28	1	19.50	0	0.00	19.40	1	1,574	0.06%
2021/06/25	1	19.50	0	0.00	19.50	1	1,583	0.06%
2021/06/23	1	19.25	0	0.00	19.30	1	1,596	0.06%
2021/06/22	0	0.00	4	19.04	19.00	-4	1,605	-0.25%
2021/06/21	3	19.08	2	19.00	19.00	1	1,616	0.06%
2021/06/18	3	19.82	0	0.00	19.70	3	1,621	0.19%
2021/06/17	2	20.00	3	19.95	20.00	-1	1,624	-0.06%
2021/06/16	0	0.00	3	20.72	20.70	-3	1,615	-0.19%
2021/06/15	0	0.00	2	19.20	19.45	-2	1,595	-0.13%
2021/06/10	0	0.00	2.2	19.02	19.05	-2.2	1,605	-0.14%
2021/06/07	3	18.23	0	0.00	18.35	3	1,718	0.17%
2021/06/04	2	18.95	0	0.00	18.75	2	1,800	0.11%
2021/06/03	3	19.57	0	0.00	19.30	3	1,800	0.17%
2021/06/01	0	0.00	10	19.90	20.05	-10	1,687	-0.59%
2021/05/27	17	19.08	17	19.24	19.30	0	1,680	0.00%
2021/05/24	0	0.00	2	18.83	18.75	-2	1,681	-0.12%
2021/05/19	25	17.25	28	17.40	17.75	-3	1,733	-0.17%
2021/05/18	0	0.00	2	17.00	17.15	-2	1,747	-0.11%
2021/05/17	2	15.70	60	15.62	15.60	-58	1,738	-3.34%
2021/05/14	10	17.75	10	17.50	17.30	0	1,724	0.00%
2021/05/13	10	16.50	10	16.92	17.40	0	1,710	0.00%
2021/05/12	1	17.20	0	0.00	17.30	1	1,686	0.06%
2021/05/11	2	19.45	0	0.00	19.10	2	1,660	0.12%
2021/05/10	0	0.00	1	20.75	20.60	-1	1,641	-0.06%
2021/05/07	12	20.92	12	20.93	21.40	0	1,642	0.00%
2021/05/06	10	21.00	0	0.00	20.20	10	1,636	0.61%
2021/05/05	0	0.00	5	20.65	20.60	-5	1,630	-0.31%
2021/05/04	11	20.30	1	21.60	20.45	10	1,627	0.61%
2021/05/03	1	21.80	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	22.90	1	22.90	22.90	0	1,598	0.00%
2021/04/28	1	23.40	1	24.15	23.30	0	1,599	0.00%
2021/04/27	23	24.02	20	24.05	24.20	3	1,594	0.19%
2021/04/26	1	23.30	1	23.30	23.10	0	1,457	0.00%
2021/04/23	0.2	23.00	1	23.10	23.10	-0.8	1,457	-0.05%
2021/04/22	6	23.60	1	24.00	22.95	5	1,422	0.35%
2021/04/21	10	24.29	1	24.50	24.25	9	1,399	0.64%
2021/04/20	1	23.95	2	24.28	24.25	-1	1,312	-0.08%
2021/04/19	6	24.20	70	24.00	24.00	-64	1,310	-4.88%
2021/04/16	9	25.28	0	0.00	25.20	9	1,271	0.71%
2021/04/15	1	25.50	0	0.00	25.70	1	1,276	0.08%
2021/04/14	3	24.70	0	0.00	25.70	3	1,256	0.24%
2021/04/13	11	25.46	2	25.55	25.90	9	1,261	0.71%
2021/04/12	9	25.78	5	25.85	26.05	4	1,247	0.32%
2021/04/09	1	25.50	0	0.00	25.95	1	1,216	0.08%
2021/04/08	0	0.00	1	25.50	25.50	-1	1,149	-0.09%
2021/04/07	1	24.85	1	25.00	25.20	0	1,139	0.00%
2021/04/06	9	25.32	14	25.32	25.25	-5	1,131	-0.44%
2021/04/01	4	25.54	2	25.23	25.25	2	1,108	0.18%
2021/03/31	1	23.60	0	0.00	24.10	1	993	0.10%
2021/03/29	2	23.50	2	23.65	23.50	0	984	0.00%
2021/03/25	0	0.00	1	23.70	23.35	-1	975	-0.10%
2021/03/22	1	24.35	0	0.00	24.60	1	968	0.10%
2021/03/19	3	24.23	14	24.25	24.40	-11	967	-1.14%
2021/03/16	0	0.00	2	23.90	23.90	-2	989	-0.20%
2021/03/11	3	23.90	4	23.58	23.75	-1	1,011	-0.10%
2021/02/25	0	0.00	6	23.56	23.50	-6	1,270	-0.47%
2021/02/24	0	0.00	5	23.63	23.50	-5	1,290	-0.39%
2021/02/22	0	0.00	1	25.00	24.65	-1	1,356	-0.07%
2021/02/18	5	23.70	5	24.10	24.10	0	1,397	0.00%
2021/02/17	2	22.75	2	22.30	22.70	0	1,392	0.00%
2021/01/29	2	22.50	2	22.13	22.25	0	1,615	0.00%
2021/01/22	0	0.00	2	22.65	22.70	-2	1,632	-0.12%
2021/01/18	0	0.00	2	23.05	23.75	-2	1,611	-0.12%
2021/01/13	1	25.15	0	0.00	25.00	1	1,622	0.06%
2021/01/08	2	25.60	87	25.99	25.40	-85	1,676	-5.07%
2021/01/04	0	0.00	4	26.85	27.00	-4	1,680	-0.24%
2020/12/31	9	27.17	16	26.94	26.95	-7	1,715	-0.41%
2020/12/29	0	0.00	4	26.50	26.25	-4	1,706	-0.23%
2020/12/23	1	26.00	0	0.00	26.10	1	1,734	0.06%
2020/12/18	13	27.22	2	27.40	27.25	11	1,842	0.60%
2020/12/17	0	0.00	2	26.75	26.75	-2	1,872	-0.11%
2020/12/14	2	27.05	2	26.55	26.60	0	1,941	0.00%
2020/12/11	2	26.10	5	26.35	26.30	-3	1,985	-0.15%
2020/12/10	1	27.10	0	0.00	27.10	1	2,064	0.05%
2020/12/09	5	27.89	6	27.98	27.80	-1	2,183	-0.05%
2020/12/04	2	28.78	6	28.89	28.75	-4	2,314	-0.17%
2020/12/03	120	30.27	44	29.87	29.30	76	2,294	3.31%	大買/
2020/12/02	6	28.39	6	28.32	28.35	0	2,111	0.00%
2020/12/01	0	0.00	1	27.70	27.70	-1	2,160	-0.05%
2020/11/30	2	28.75	0	0.00	28.35	2	2,259	0.09%
2020/11/25	2	28.65	2	28.95	28.30	0	2,427	0.00%
2020/11/24	1	28.15	5	28.34	28.15	-4	2,414	-0.17%
2020/11/23	2	28.60	1	28.40	28.50	1	2,420	0.04%
2020/11/20	1	28.30	1	28.85	28.70	0	2,430	0.00%
2020/11/19	0	0.00	7	28.44	28.20	-7	2,408	-0.29%
2020/11/18	1	27.90	3	28.03	28.35	-2	2,416	-0.08%
2020/11/17	10	28.13	11	28.06	28.15	-1	2,480	-0.04%
2020/11/16	0	0.00	7	27.02	27.20	-7	2,527	-0.28%
2020/11/13	0	0.00	14	26.85	26.80	-14	2,597	-0.54%
2020/11/11	0	0.00	1	26.30	26.60	-1	2,772	-0.04%
2020/11/10	4	26.25	4	26.58	26.20	0	2,921	0.00%
2020/11/09	8	27.71	8	27.39	27.10	0	3,255	0.00%
2020/11/06	30	26.87	20	26.71	26.35	10	3,287	0.30%
2020/11/05	2	25.25	0	0.00	25.25	2	3,218	0.06%
2020/10/27	1	26.05	2	25.95	26.05	-1	3,465	-0.03%
2020/10/26	2	26.50	3	27.00	26.45	-1	3,504	-0.03%
2020/10/23	2	27.20	2	26.90	26.75	0	3,601	0.00%
2020/10/22	2	27.25	2	26.95	26.70	0	3,745	0.00%
2020/10/21	3	26.95	0	0.00	26.85	3	3,899	0.08%
2020/10/20	2	26.75	3	26.98	26.70	-1	4,326	-0.02%
2020/10/19	10	26.80	4	26.93	26.50	6	4,379	0.14%
2020/10/14	1	26.65	0	0.00	26.55	1	4,581	0.02%
2020/10/08	5	27.74	4	27.70	27.30	1	4,665	0.02%
2020/09/30	1	26.95	0	0.00	26.80	1	4,936	0.02%
2020/09/29	1	26.75	0	0.00	26.70	1	5,026	0.02%
2020/09/25	4	26.40	5	27.05	26.25	-1	5,952	-0.02%
2020/09/24	3	27.40	1	27.65	27.35	2	6,373	0.03%
2020/09/21	11	29.31	0	0.00	29.10	11	7,095	0.16%
2020/09/18	6	29.87	2	30.25	29.80	4	7,109	0.06%
2020/09/17	9	29.88	5	30.51	29.95	4	7,144	0.06%
2020/09/16	10	29.85	105	30.05	29.90	-95	7,134	-1.33%	大賣/
2020/09/15	12	30.85	4	31.33	30.65	8	7,208	0.11%
2020/09/14	46	31.53	44	31.39	30.70	2	7,299	0.03%
2020/09/11	16	30.02	16	30.21	30.25	0	7,170	0.00%
2020/09/10	17	30.33	26	30.15	29.80	-9	7,122	-0.13%
2020/09/09	7	29.71	18	29.79	29.30	-11	7,078	-0.16%
2020/09/08	1	28.90	0	0.00	28.80	1	7,074	0.01%
2020/09/07	10	29.33	0	0.00	28.85	10	7,080	0.14%
2020/09/04	105	30.42	47	30.37	29.95	58	7,055	0.82%	大買/
2020/09/03	18	30.30	2	30.35	30.10	16	7,016	0.23%
2020/09/02	13	30.60	19	30.68	31.10	-6	6,930	-0.09%
2020/09/01	11	28.25	11	28.45	28.30	0	6,792	0.00%
2020/08/31	3	27.97	0	0.00	27.95	3	6,787	0.04%
2020/08/27	1	27.60	1	28.20	27.40	0	6,824	0.00%
2020/08/26	3	28.40	3.2	28.15	28.20	-0.2	6,834	0.00%
2020/08/25	4	28.21	4	27.88	27.70	0	6,822	0.00%
2020/08/24	3	27.80	0	0.00	27.45	3	6,819	0.04%
2020/08/21	9	27.53	8	27.56	27.75	1	6,827	0.01%
2020/08/20	6.2	27.57	19	26.31	25.80	-12.8	6,782	-0.19%
2020/08/19	9	29.52	1	30.70	28.60	8	6,700	0.12%
2020/08/18	1	31.60	4	31.80	30.85	-3	6,735	-0.04%
2020/08/17	23	31.94	2	32.45	31.55	21	6,751	0.31%
2020/08/14	10	31.87	2	31.78	31.80	8	6,747	0.12%
2020/08/13	17	32.17	27	32.45	33.05	-10	6,606	-0.15%
2020/08/12	2	29.85	0	0.00	30.10	2	6,279	0.03%
2020/08/10	0	0.00	20	27.91	27.75	-20	6,268	-0.32%
2020/08/07	5	28.16	0	0.00	28.20	5	6,290	0.08%
2020/08/06	3	28.72	2	29.15	28.20	1	6,313	0.02%
2020/08/05	20	29.35	2	29.18	29.15	18	6,412	0.28%
2020/08/04	0	0.00	3	28.65	28.85	-3	6,458	-0.05%
2020/08/03	1	28.30	1	28.20	28.20	0	6,424	0.00%
2020/07/31	1	28.10	1	28.50	28.35	0	6,419	0.00%
2020/07/30	3	27.87	3	27.65	27.75	0	6,375	0.00%
2020/07/29	4	26.76	3	27.15	27.30	1	6,357	0.02%
2020/07/28	8	27.61	8	27.29	26.60	0	6,282	0.00%
2020/07/27	14	30.11	48	30.31	28.85	-34	6,184	-0.55%
2020/07/24	27	33.48	55	32.99	31.80	-28	6,070	-0.46%
2020/07/23	21	32.20	2	32.05	31.20	19	5,660	0.34%
2020/07/22	19	32.08	4	31.94	31.75	15	5,608	0.27%
2020/07/21	1	31.10	1	31.45	31.75	0	5,490	0.00%
2020/07/20	5	28.16	5	29.37	30.20	0	5,490	0.00%
2020/07/17	0	0.00	1	30.50	29.25	-1	5,456	-0.02%
2020/07/16	10	28.99	61	29.24	30.55	-51	5,427	-0.94%
2020/07/15	15	30.39	2	30.55	29.55	13	5,381	0.24%
2020/07/14	15	31.20	2	31.75	30.75	13	5,345	0.24%
2020/07/13	16	31.10	1	32.10	31.50	15	5,304	0.28%
2020/07/10	16	31.22	18	31.49	31.50	-2	5,255	-0.04%
2020/07/09	25	36.49	1	35.50	34.00	24	5,149	0.47%
2020/07/08	14	34.44	3	34.83	35.25	11	5,049	0.22%
2020/07/07	80	36.29	93	35.70	35.35	-13	4,966	-0.26%
2020/07/06	68	34.44	1,048	34.54	35.30	-980	4,304	-22.77%	大賣/鉅額交易
2020/07/03	1,048	32.05	91	31.37	32.10	957	4,067	23.53%	大買/鉅額交易
2020/07/02	224	27.79	143	28.46	29.20	81	3,614	2.24%	大買/大賣/
2020/07/01	25	25.84	103	26.03	26.55	-78	3,275	-2.38%	大賣/
2020/06/30	80	24.17	20	24.28	24.25	60	2,928	2.05%
2020/06/29	1	23.45	1	23.40	22.95	0	2,782	0.00%
2020/06/24	11	23.74	0	0.00	23.30	11	2,747	0.40%
2020/06/23	19	23.84	7	23.06	23.05	12	2,692	0.45%
2020/06/22	56	24.01	20	23.93	23.45	36	2,670	1.35%
2020/06/19	13	23.45	13	24.32	24.35	0	2,548	0.00%
2020/06/18	1	22.25	0	0.00	22.15	1	2,359	0.04%
2020/06/17	2	22.00	0	0.00	22.10	2	2,350	0.09%
2020/06/15	1	22.05	0	0.00	21.30	1	2,314	0.04%
2020/06/12	3	21.00	0	0.00	21.10	3	2,282	0.13%
2020/06/11	5	21.60	0	0.00	21.10	5	2,307	0.22%
2020/06/10	0	0.00	50	21.99	22.35	-50	2,333	-2.14%
2020/06/09	1	22.85	50	22.46	22.05	-49	2,337	-2.10%
2020/06/08	0	0.00	1	23.00	22.65	-1	2,335	-0.04%
2020/06/05	10	23.79	0	0.00	23.65	10	2,302	0.43%
2020/06/04	2	24.35	12	24.24	23.85	-10	2,291	-0.44%
2020/06/03	11	23.53	0	0.00	23.55	11	2,250	0.49%
2020/06/02	3	23.23	15	24.40	23.35	-12	2,249	-0.53%
2020/06/01	11	23.63	2	24.25	23.55	9	2,205	0.41%
2020/05/29	8	23.51	0	0.00	23.50	8	2,185	0.37%
2020/05/28	4	24.41	5	23.87	23.25	-1	2,163	-0.05%
2020/05/27	10	24.60	18	25.01	24.45	-8	2,127	-0.38%
2020/05/26	102	24.55	80	24.53	24.40	22	2,088	1.05%	大買/
2020/05/25	24	24.94	20	24.45	24.75	4	2,046	0.20%
2020/05/22	17	24.16	47	23.86	23.50	-30	1,933	-1.55%
2020/05/21	73	22.97	6	23.81	23.90	67	1,837	3.65%
2020/05/20	1	21.25	0	0.00	21.75	1	1,726	0.06%
2020/05/19	10	21.20	0	0.00	21.05	10	1,722	0.58%
2020/05/15	6	22.08	0	0.00	22.45	6	1,652	0.36%
2020/05/14	5	23.20	3	23.45	22.50	2	1,597	0.13%
2020/05/13	12	23.85	1	23.45	23.90	11	1,555	0.71%
2020/05/12	5	23.06	8	23.46	23.80	-3	1,517	-0.20%
2020/05/11	0	0.00	10	22.30	22.40	-10	1,391	-0.72%
2020/05/08	1	20.65	4	20.53	20.40	-3	1,312	-0.23%
2020/05/07	3	20.08	2	20.35	20.45	1	1,295	0.08%
2020/05/06	2	19.88	0	0.00	19.95	2	1,284	0.16%
2020/05/05	0	0.00	4	19.75	19.80	-4	1,278	-0.31%
2020/04/30	10	19.30	0	0.00	19.15	10	1,273	0.78%
2020/04/29	1	18.75	5	18.31	18.90	-4	1,251	-0.32%
2020/04/28	1	16.80	0	0.00	17.45	1	1,228	0.08%
2020/04/24	6	16.27	0	0.00	16.10	6	1,224	0.49%
2020/04/23	1	16.55	2	16.45	16.60	-1	1,194	-0.08%
2020/04/20	0.1	15.80	0	0.00	15.80	0.1	1,237	0.01%
2020/04/17	1	16.50	4	16.38	16.00	-3	1,257	-0.24%
2020/04/16	1	15.80	0	0.00	15.80	1	1,261	0.08%
2020/04/15	1.1	15.29	2	15.20	15.20	-0.9	1,253	-0.07%
2020/04/14	0	0.00	2	15.10	15.05	-2	1,285	-0.16%
2020/04/13	0.1	14.45	0	0.00	14.35	0.1	1,424	0.01%
2020/04/10	0	15.00	2	14.50	14.80	-2	1,506	-0.13%
2020/04/08	1	13.80	0	0.00	14.45	1	1,647	0.06%
2020/04/06	0	0.00	8	12.45	12.30	-8	1,984	-0.40%
2020/04/01	8	12.29	0	0.00	12.30	8	1,989	0.40%
2020/03/23	1	10.30	0	0.00	10.25	1	2,125	0.05%
2020/03/20	0	0.00	2	11.40	11.35	-2	2,125	-0.09%
2020/03/19	2.1	10.60	2	11.20	10.50	0.1	2,126	0.00%
2020/03/18	10	13.10	5	12.85	11.65	5	2,116	0.24%
2020/03/17	3	12.70	2	12.70	12.65	1	2,135	0.05%
2020/03/16	9.2	14.37	0	0.00	14.05	9.2	2,185	0.42%
2020/03/13	0	15.60	0	0.00	15.60	0	2,142	0.00%
2020/03/12	0.1	17.30	0	0.00	17.30	0.1	2,114	0.00%
2020/03/11	2.2	19.31	0	0.00	19.20	2.2	2,086	0.11%
2020/03/10	2	19.30	0	0.00	19.40	2	2,077	0.10%
2020/03/09	1	19.65	0	0.00	19.30	1	2,079	0.05%
2020/03/06	2	19.85	0	0.00	19.80	2	2,076	0.10%
2020/03/04	0	0.00	1	19.80	19.80	-1	2,075	-0.05%
2020/03/02	0	0.00	2	19.75	19.50	-2	2,101	-0.10%
2020/02/24	0	0.00	1	20.55	20.50	-1	2,139	-0.05%
2020/02/21	1	20.95	0	0.00	20.95	1	2,151	0.05%
2020/02/20	1	21.25	2	21.75	21.25	-1	2,202	-0.05%
2020/02/19	7	21.48	2	21.38	21.35	5	2,210	0.23%
2020/02/18	1	20.85	0	0.00	20.75	1	2,194	0.05%
2020/02/04	2	21.05	2	21.10	21.10	0	2,567	0.00%
2020/01/16	1	24.90	2	25.20	25.00	-1	3,070	-0.03%
2020/01/14	3	25.58	2	25.23	25.65	1	3,036	0.03%
2020/01/09	0	0.00	1	24.55	24.35	-1	3,019	-0.03%
2020/01/07	15	26.34	14	25.16	25.20	1	2,965	0.03%
2020/01/06	9	25.58	5.4	25.62	25.50	3.6	2,817	0.13%
2020/01/03	5	26.11	4	25.70	25.05	1	2,734	0.04%
2020/01/02	0	0.00	13	25.78	25.75	-13	2,654	-0.49%
2019/12/31	31	25.21	26	25.20	25.55	5	2,553	0.20%
2019/12/30	4	24.19	6	23.98	23.90	-2	2,237	-0.09%
2019/12/25	0	0.00	4	23.56	23.60	-4	2,248	-0.18%
2019/12/24	7	23.84	6	23.38	23.25	1	2,250	0.04%
2019/12/23	1	23.80	0	0.00	23.20	1	2,242	0.04%
2019/12/20	2	23.35	1	23.35	23.35	1	2,311	0.04%
2019/12/19	5	23.90	2	23.40	23.40	3	2,438	0.12%
2019/12/18	0	0.00	4	23.08	23.05	-4	2,398	-0.17%
2019/12/17	1	23.45	0	0.00	23.25	1	2,384	0.04%
2019/12/13	1	23.40	0	0.00	23.20	1	2,367	0.04%
2019/12/12	2	24.05	1	23.45	23.25	1	2,349	0.04%
2019/12/11	14	24.95	0	0.00	24.00	14	2,311	0.61%
2019/11/22	0	0.00	1	24.95	24.85	-1	2,135	-0.05%
2019/11/20	0	0.00	2	24.85	24.80	-2	2,110	-0.09%
2019/11/19	4	25.83	13	25.92	25.50	-9	2,120	-0.42%
2019/11/18	2	25.10	0	0.00	24.90	2	2,062	0.10%
2019/11/14	10	25.20	2	24.70	24.60	8	2,032	0.39%
2019/11/13	5	25.15	7	25.10	25.10	-2	2,016	-0.10%
2019/11/12	0	0.00	5	23.75	23.75	-5	1,958	-0.26%
2019/11/08	2	24.70	0	0.00	24.95	2	1,925	0.10%
2019/11/07	0	0.00	0.4	24.70	24.50	-0.4	1,905	-0.02%
2019/11/06	3	25.53	1	26.15	25.15	2	1,866	0.11%
2019/11/05	0	0.00	52	27.14	26.35	-52	1,813	-2.87%
2019/11/04	41	27.84	3	27.48	27.60	38	1,767	2.15%
2019/11/01	7	27.15	11	27.07	27.45	-4	1,654	-0.24%
2019/10/31	0	0.00	1	25.70	25.60	-1	1,565	-0.06%
2019/10/30	8	26.21	4	25.78	26.40	4	1,532	0.26%
2019/10/29	10	26.50	24	26.76	25.85	-14	1,464	-0.96%
2019/10/28	28	24.82	18	24.97	25.95	10	1,234	0.81%
2019/10/25	35	23.72	27	23.58	23.60	8	1,054	0.76%
2019/10/23	0	0.00	1	22.55	22.30	-1	939	-0.11%
2019/10/18	0	0.00	50	22.75	22.60	-50	947	-5.28%
2019/10/17	106	22.73	57	23.11	23.10	49	928	5.28%	大買/
2019/10/15	0	0.00	3	21.85	21.80	-3	848	-0.35%
2019/10/09	0	0.00	1	21.15	21.10	-1	845	-0.12%
2019/10/04	0	0.00	1	22.50	22.55	-1	854	-0.12%
2019/10/03	6	22.34	5	22.60	22.75	1	849	0.12%
2019/10/02	4	22.85	6	22.58	22.60	-2	843	-0.24%
2019/09/27	0	0.00	5	22.30	21.65	-5	832	-0.60%
2019/09/25	9	22.78	0	0.00	22.30	9	787	1.14%
2019/09/24	54	22.72	55	22.65	22.75	-1	705	-0.14%
2019/09/17	1	20.00	0	0.00	20.05	1	586	0.17%
2019/09/03	2	21.58	3	21.65	21.10	-1	674	-0.15%
2019/09/02	0	0.00	1	20.65	20.50	-1	644	-0.16%
2019/08/23	1	20.80	0	0.00	20.70	1	624	0.16%
2019/08/22	3	21.60	0	0.00	21.25	3	619	0.48%
2019/08/16	1	19.80	0	0.00	19.80	1	589	0.17%
2019/07/24	0	0.00	1	22.80	22.75	-1	573	-0.17%
2019/07/23	1	22.70	0	0.00	22.75	1	572	0.17%
2019/07/15	1	22.60	0	0.00	22.40	1	576	0.17%
2019/07/12	1	22.50	0	0.00	22.25	1	583	0.17%
2019/07/09	0	0.00	3	22.00	22.00	-3	611	-0.49%
2019/07/08	0	0.00	5	22.15	22.25	-5	614	-0.81%
2019/07/05	11	22.96	3	22.70	22.70	8	606	1.32%
2019/06/28	0	0.00	5	20.85	20.85	-5	583	-0.86%
2019/06/27	0	0.00	15	21.10	21.10	-15	590	-2.54%
2019/06/26	0	0.00	10	21.10	21.10	-10	596	-1.68%
2019/06/19	1	21.30	0	0.00	21.20	1	658	0.15%
2019/05/09	0	0.00	5	21.00	20.45	-5	1,416	-0.35%
2019/05/06	0	0.00	4	22.15	22.35	-4	1,436	-0.28%
2019/04/24	0	0.00	5	24.10	24.00	-5	1,431	-0.35%
2019/04/23	1	24.45	0	0.00	24.40	1	1,436	0.07%
2019/04/19	0	0.00	5	24.75	24.90	-5	1,446	-0.35%
2019/04/17	0	0.00	14	25.77	25.50	-14	1,496	-0.94%
2019/04/16	2	25.75	0	0.00	25.80	2	1,506	0.13%
2019/04/15	2	25.60	0	0.00	25.40	2	1,551	0.13%
2019/04/11	2	26.35	0	0.00	25.85	2	1,592	0.13%
2019/04/10	0	0.00	3	26.30	25.90	-3	1,658	-0.18%
2019/04/09	3	26.70	10	25.91	26.10	-7	1,669	-0.42%
2019/04/08	15	27.21	0	0.00	27.30	15	1,658	0.90%
2019/04/03	15	26.85	1	26.60	27.05	14	1,656	0.85%
2019/04/02	10	26.36	0	0.00	26.65	10	1,675	0.60%
2019/03/29	2	26.23	2	26.25	26.25	0	1,704	0.00%
2019/03/28	3	25.93	1	25.90	26.15	2	1,694	0.12%
2019/03/27	1	26.05	16	26.12	25.85	-15	1,688	-0.89%
2019/03/25	6	25.03	0	0.00	25.15	6	1,669	0.36%
2019/03/22	13	26.73	0	0.00	26.50	13	1,647	0.79%
2019/03/21	1	28.00	4	28.56	27.65	-3	1,621	-0.19%
2019/03/20	2	27.75	0	0.00	27.70	2	1,599	0.13%
2019/03/19	1	27.75	0	0.00	27.75	1	1,598	0.06%
2019/03/18	4	28.06	2	28.00	27.80	2	1,586	0.13%
2019/03/15	2	27.15	0	0.00	27.20	2	1,573	0.13%
2019/03/13	2	27.20	0	0.00	27.45	2	1,604	0.12%
2019/03/08	1	26.85	0	0.00	27.45	1	1,661	0.06%
2019/03/07	0	0.00	7	28.63	27.85	-7	1,644	-0.43%
2019/03/06	2	27.25	0	0.00	27.65	2	1,588	0.13%
2019/03/05	7	28.33	2	27.75	27.45	5	1,581	0.32%
2019/03/04	2	28.55	0	0.00	28.45	2	1,556	0.13%
2019/02/27	6	27.66	9	27.77	28.10	-3	1,531	-0.20%
2019/02/26	35	29.33	34.1	27.90	28.10	0.9	1,509	0.06%
2019/02/25	0	0.00	35	28.44	28.50	-35	1,456	-2.40%
2019/02/22	32	27.66	5	27.36	27.15	27	1,379	1.96%
2019/02/21	28	27.08	33	26.84	27.15	-5	1,278	-0.39%
2019/02/20	2	24.13	18	24.79	24.95	-16	1,096	-1.46%
2019/02/18	3	22.42	2	22.30	22.30	1	1,003	0.10%
2019/02/12	0	0.00	5	23.15	23.25	-5	1,025	-0.49%
2019/02/11	0	0.00	5	23.00	22.95	-5	1,045	-0.48%
2019/01/29	0	0.00	7	22.53	22.50	-7	1,039	-0.67%
2019/01/28	0	0.00	2	23.10	22.60	-2	1,031	-0.19%
2019/01/25	1	21.85	0	0.00	21.85	1	1,010	0.10%
2019/01/24	1	21.80	0	0.00	21.95	1	1,011	0.10%
2019/01/21	2	21.93	0	0.00	21.80	2	1,011	0.20%
2019/01/18	4	22.08	0	0.00	21.85	4	1,009	0.40%
2019/01/17	1	22.30	0	0.00	22.25	1	1,015	0.10%
2019/01/16	4	22.63	0	0.00	22.50	4	1,008	0.40%
2019/01/14	5	22.37	1	22.20	22.25	4	986	0.41%
2019/01/11	8	22.89	0	0.00	22.65	8	980	0.82%
2019/01/10	0	0.00	2	23.30	23.45	-2	962	-0.21%
2019/01/09	2	24.70	9	23.97	22.90	-7	942	-0.74%
2019/01/08	2	23.30	0	0.00	23.50	2	895	0.22%
2019/01/07	10	24.00	2	23.90	23.90	8	880	0.91%
2019/01/04	6	23.05	0	0.00	23.00	6	827	0.72%
2019/01/03	1	23.00	6	23.61	23.00	-5	812	-0.62%
2019/01/02	5	22.94	10	23.49	23.55	-5	771	-0.65%
2018/12/28	6	21.85	0	0.00	21.75	6	697	0.86%
2018/12/27	0	0.00	2	22.00	21.50	-2	687	-0.29%
2018/12/25	47	21.74	51	21.90	21.80	-4	670	-0.60%
2018/12/24	3	21.45	14	21.86	22.15	-11	633	-1.74%
2018/12/22	2	20.00	0	0.00	20.15	2	588	0.34%
2018/12/20	7	19.96	2	20.25	19.95	5	597	0.84%
2018/12/19	1	20.00	1	20.20	20.10	0	593	0.00%
2018/12/18	3	20.27	0	0.00	20.00	3	596	0.50%
2018/12/17	1	20.90	0	0.00	20.95	1	588	0.17%
2018/12/14	0	0.00	20	21.21	21.35	-20	584	-3.42%
2018/12/13	0	0.00	2	22.10	21.75	-2	577	-0.35%
2018/12/12	2	21.30	2	21.18	21.25	0	552	0.00%
2018/12/11	0	0.00	2	20.30	20.45	-2	540	-0.37%
2018/12/10	2	21.40	4	21.09	20.45	-2	536	-0.37%
2018/12/07	3	20.85	10.1	21.00	21.10	-7.1	496	-1.43%
2018/12/05	4	22.75	6	21.42	21.40	-2	454	-0.44%
2018/12/03	7	20.06	0	0.00	20.00	7	388	1.80%
2018/11/29	1	19.35	0	0.00	19.25	1	374	0.27%
2018/11/22	3	18.83	0	0.00	18.00	3	358	0.84%
2018/11/21	1	17.65	0	0.00	18.10	1	348	0.29%
2018/11/20	1	17.85	0	0.00	17.95	1	348	0.29%
2018/11/19	1	17.60	0	0.00	17.90	1	354	0.28%
2018/11/13	4	16.55	0	0.00	16.65	4	381	1.05%
2018/11/09	5	18.00	5	18.25	18.15	0	377	0.00%
2018/11/08	1	18.00	1	18.30	18.50	0	354	0.00%
2018/10/23	5	17.00	0	0.00	17.10	5	324	1.54%
2018/10/22	0	0.00	1	17.00	17.25	-1	324	-0.31%
2018/10/16	5	16.60	1	16.70	16.50	4	338	1.18%
2018/10/12	0	0.00	1	16.60	16.45	-1	349	-0.29%
2018/10/11	2	17.30	0	0.00	17.30	2	391	0.51%
2018/09/13	0	0.00	2	20.00	20.00	-2	615	-0.33%
2018/09/10	5	20.05	0	0.00	20.25	5	664	0.75%
2018/08/21	1	20.80	0	0.00	21.20	1	1,320	0.08%
2018/08/16	2	22.35	0	0.00	22.25	2	1,342	0.15%
2018/08/09	1	24.60	0	0.00	24.60	1	1,343	0.07%
2018/08/08	1	25.05	0	0.00	24.90	1	1,343	0.07%
2018/08/01	0	0.00	5	25.90	25.70	-5	1,354	-0.37%
2018/07/31	5	25.70	0	0.00	25.70	5	1,358	0.37%
2018/07/26	0	0.00	0	25.90	25.80	0	1,367	0.00%
2018/07/20	1	27.00	0	0.00	26.55	1	1,380	0.07%
2018/07/19	0	26.50	0	0.00	26.65	0	1,375	0.00%
2018/07/13	5	25.90	0	0.00	25.85	5	1,324	0.38%
2018/07/09	1	26.10	0	0.00	26.00	1	1,332	0.08%
2018/07/05	10	26.45	10	25.60	25.60	0	1,355	0.00%
2018/07/03	0	0.00	2	27.10	26.25	-2	1,343	-0.15%
2018/07/02	5	29.25	3	27.55	27.50	2	1,337	0.15%
2018/06/28	0	0.00	1	25.65	25.65	-1	1,221	-0.08%
2018/06/21	2	26.50	0.1	27.00	26.45	1.9	1,377	0.14%
2018/06/13	2	30.35	0	0.00	29.65	2	1,335	0.15%
2018/06/12	0	0.00	1	30.30	30.60	-1	1,302	-0.08%
2018/06/08	6	31.61	5	31.62	30.70	1	1,223	0.08%
2018/06/04	1	29.10	54	29.46	30.60	-53	993	-5.34%
2018/06/01	51	28.03	1	27.80	28.05	50	854	5.85%
2018/05/30	1	25.85	0	0.00	25.80	1	799	0.13%
2018/05/17	0	0.00	4	23.55	24.35	-4	773	-0.52%
2018/05/07	1	24.05	0	0.00	23.65	1	943	0.11%
2018/04/12	0	0.00	2	28.70	28.70	-2	1,097	-0.18%
2018/04/11	27	29.17	0	0.00	29.10	27	1,103	2.45%
2018/04/10	0	0.00	2	27.85	27.65	-2	1,098	-0.18%
2018/04/03	2	28.10	0	0.00	28.00	2	1,128	0.18%
2018/04/02	3	28.53	2	28.83	28.35	1	1,130	0.09%
2018/03/30	3	29.50	0	0.00	29.25	3	1,161	0.26%
2018/03/29	0	0.00	2	30.13	29.95	-2	1,310	-0.15%
2018/03/28	4	30.35	1	30.70	30.80	3	1,362	0.22%
2018/03/27	1	30.10	15	30.43	30.55	-14	1,417	-0.99%
2018/03/26	0	0.00	1	27.80	27.80	-1	1,389	-0.07%
2018/03/23	5	27.79	1	27.70	27.70	4	1,478	0.27%
2018/03/22	1	29.60	1	29.15	28.95	0	1,480	0.00%
2018/03/16	0	0.00	2	29.45	29.35	-2	1,559	-0.13%
2018/03/13	0	0.00	13	29.69	29.75	-13	1,711	-0.76%
2018/03/12	0	0.00	3	29.88	29.55	-3	1,778	-0.17%
2018/03/08	1	29.10	0	0.00	29.70	1	2,010	0.05%
2018/02/26	1	29.90	0	0.00	29.50	1	2,958	0.03%
2018/02/08	0	0.00	3	31.25	31.10	-3	2,912	-0.10%
2018/02/06	0	0.00	2	31.10	30.65	-2	2,903	-0.07%
2018/02/05	0	0.00	6	33.96	33.95	-6	2,875	-0.21%
2018/02/02	0	0.00	2	35.05	34.90	-2	2,883	-0.07%
2018/02/01	2	36.75	1	36.15	36.05	1	2,876	0.03%
2018/01/30	1	36.15	0	0.00	35.35	1	2,811	0.04%
2018/01/25	1	35.05	0	0.00	35.05	1	2,736	0.04%
2018/01/24	0	0.00	1	34.10	34.10	-1	2,698	-0.04%
2018/01/22	0	0.00	10	33.05	32.70	-10	2,691	-0.37%
2018/01/18	5	33.70	0	0.00	33.25	5	2,687	0.19%
2018/01/16	7	33.97	0	0.00	33.75	7	2,679	0.26%
2018/01/12	3	33.25	0	0.00	33.20	3	2,666	0.11%
2018/01/10	1	32.70	0	0.00	32.65	1	2,618	0.04%
2018/01/08	0	0.00	0.3	34.10	34.35	-0.3	2,614	-0.01%
2018/01/02	2	34.95	0	0.00	34.80	2	2,556	0.08%