台揚 (2314)-第一金-台南券商分點個股進出

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

台揚

(2314)

股價
30.40
漲跌
▲0.35
漲幅
+1.16%
成交量
888張
產業
上市通信網路類股
640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

台揚 (2314)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/14	0.2	30.20	0	0.00	30.40	0.2	1,096	0.02%
2024/05/13	0.1	30.15	2	30.20	30.05	-1.9	1,095	-0.17%
2024/05/07	0	0.00	0.1	31.10	30.95	-0.1	1,127	-0.01%
2024/05/06	4.1	30.95	0	0.00	30.95	4.1	1,144	0.36%
2024/05/03	5	31.17	0	0.00	31.00	5	1,171	0.43%
2024/05/02	2	31.25	0	0.00	31.25	2	1,179	0.17%
2024/04/26	0.1	30.40	0	0.00	30.25	0.1	1,190	0.01%
2024/04/24	0	0.00	1	30.55	30.60	-1	1,192	-0.08%
2024/04/23	3	29.98	0	0.00	30.00	3	1,195	0.25%
2024/04/18	1.1	31.01	0	0.00	30.95	1.1	1,182	0.09%
2024/04/17	0	0.00	10	31.60	31.45	-10	1,180	-0.85%
2024/04/16	2	32.00	2	30.75	31.30	0	1,191	0.00%
2024/04/15	2.1	32.85	1	32.65	32.70	1.1	1,167	0.09%
2024/04/12	10	33.30	0	0.00	33.05	10	1,161	0.86%
2024/04/11	3.1	33.42	0	0.00	33.20	3.1	1,158	0.27%
2024/04/10	1	34.70	0	0.00	34.55	1	1,151	0.09%
2024/04/09	0.1	33.65	0	0.00	33.75	0.1	1,125	0.01%
2024/04/08	2	33.90	20	33.60	33.70	-18	1,129	-1.59%
2024/04/03	1	32.95	0	0.00	32.95	1	1,121	0.09%
2024/04/01	10.1	34.25	0	0.00	33.65	10.1	1,160	0.87%
2024/03/29	10.1	35.00	0	0.00	34.20	10.1	1,165	0.87%
2024/03/28	1	35.00	10	34.80	34.85	-9	1,137	-0.79%
2024/03/26	0	0.00	2	32.75	32.60	-2	1,091	-0.18%
2024/03/25	10	33.43	0	0.00	33.35	10	1,135	0.88%
2024/03/22	1	33.65	10	32.63	33.80	-9	1,132	-0.79%
2024/03/21	0.1	32.35	0	0.00	32.70	0.1	1,118	0.01%
2024/03/20	0.1	32.40	0	0.00	32.10	0.1	1,144	0.01%
2024/03/19	0.1	32.55	20	32.50	32.60	-19.9	1,153	-1.73%
2024/03/18	30	33.03	1	32.60	32.85	29	1,166	2.49%
2024/03/15	1	33.55	0	0.00	33.05	1	1,202	0.08%
2024/03/13	0.1	33.70	4	34.14	33.60	-3.9	1,433	-0.27%
2024/03/12	5	34.40	3	34.40	34.35	2	1,614	0.12%
2024/03/11	1	33.00	0	0.00	32.65	1	1,591	0.06%
2024/03/08	0	0.00	0	32.65	32.40	0	1,587	0.00%
2024/03/07	0.2	33.65	1	33.15	33.10	-0.8	1,589	-0.05%
2024/03/06	1	34.90	0	0.00	34.20	1	1,582	0.06%
2024/03/05	0	0.00	1	34.20	34.30	-1	1,576	-0.06%
2024/03/04	5.4	34.24	1	33.00	35.00	4.4	1,574	0.28%
2024/03/01	0	32.80	0	0.00	32.70	0	1,530	0.00%
2024/02/29	1.1	32.32	0	0.00	32.40	1.1	1,532	0.07%
2024/02/27	0.1	33.10	0	0.00	32.70	0.1	1,535	0.01%
2024/02/26	8	33.55	0	0.00	33.50	8	1,546	0.52%
2024/02/23	0	0.00	0.5	33.85	33.85	-0.5	1,551	-0.03%
2024/02/22	0.1	33.30	0	0.00	33.35	0.1	1,578	0.01%
2024/02/19	0	0.00	4	33.93	33.90	-4	1,650	-0.24%
2024/02/16	1	33.65	1	33.10	33.70	0	1,657	0.00%
2024/02/15	3	31.88	1.1	32.34	32.90	1.9	1,648	0.12%
2024/02/01	5.3	33.20	10	32.90	33.05	-4.7	1,624	-0.29%
2024/01/31	1.1	33.36	0	0.00	33.30	1.1	1,612	0.07%
2024/01/30	0.1	33.85	10	33.70	33.60	-9.9	1,606	-0.62%
2024/01/29	0	0.00	2	33.80	34.05	-2	1,604	-0.12%
2024/01/26	1.2	34.43	2	34.40	34.35	-0.8	1,586	-0.05%
2024/01/25	1	35.30	0	0.00	35.20	1	1,556	0.06%
2024/01/24	0.1	35.90	0	0.00	35.40	0.1	1,553	0.01%
2024/01/18	0	0.00	1	35.50	35.50	-1	1,535	-0.07%
2024/01/17	0.1	35.50	0	0.00	35.35	0.1	1,536	0.01%
2024/01/10	0.1	35.60	0	0.00	35.55	0.1	1,529	0.01%
2024/01/05	0	0.00	1	36.75	36.90	-1	1,518	-0.07%
2024/01/04	1	36.90	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.40	0	0.00	37.40	1	1,520	0.07%
2024/01/02	1	37.85	10	37.73	37.90	-9	1,524	-0.59%
2023/12/28	0.1	37.71	0	0.00	37.40	0.1	1,536	0.00%
2023/12/27	0	0.00	1	38.00	38.35	-1	1,538	-0.06%
2023/12/26	2	37.30	0	0.00	37.40	2	1,541	0.13%
2023/12/25	0.3	36.58	0	0.00	36.55	0.3	1,527	0.02%
2023/12/22	0.2	36.95	1	36.76	36.55	-0.8	1,519	-0.06%
2023/12/21	1	36.45	1	36.50	36.30	0	1,504	0.00%
2023/12/20	0.1	36.95	2	37.08	36.90	-1.9	1,475	-0.13%
2023/12/18	2	37.40	0	0.00	37.20	2	1,412	0.14%
2023/12/15	1.1	37.85	0	0.00	37.90	1.1	1,396	0.08%
2023/12/14	0.1	39.15	0	0.00	38.75	0.1	1,367	0.01%
2023/12/13	3	39.10	0	0.00	39.20	3	1,353	0.22%
2023/12/12	1	39.00	0	0.00	38.90	1	1,379	0.07%
2023/12/11	2	39.88	2.3	40.16	39.80	-0.3	1,352	-0.03%
2023/12/08	22	41.64	5.5	41.69	41.65	16.5	1,286	1.28%
2023/12/07	8	41.21	9	41.12	41.40	-1	1,114	-0.09%
2023/12/06	0.1	37.60	0	0.00	37.65	0.1	935	0.01%
2023/12/05	0.1	37.05	0	0.00	37.90	0.1	921	0.01%
2023/12/04	3	38.25	0	0.00	37.45	3	923	0.32%
2023/12/01	0.1	37.12	0	0.00	37.00	0.1	914	0.01%
2023/11/30	1	37.40	1	37.35	37.30	0	906	0.00%
2023/11/29	5	37.55	22	37.45	37.50	-17	902	-1.88%
2023/11/27	22	36.90	0	0.00	36.75	22	888	2.48%
2023/11/24	0	0.00	0	36.65	36.50	0	889	0.00%
2023/11/21	6.1	37.77	1	37.90	37.60	5.1	868	0.59%
2023/11/20	1	37.80	4	36.90	38.40	-3	848	-0.35%
2023/11/13	0.1	35.85	0	0.00	35.55	0.1	794	0.01%
2023/11/06	0	0.00	1	35.90	36.05	-1	834	-0.12%
2023/11/02	0	0.00	10	35.40	35.45	-10	829	-1.21%
2023/11/01	2	35.30	0	0.00	35.25	2	832	0.24%
2023/10/31	5	36.84	0	0.00	35.75	5	826	0.61%
2023/10/26	1.1	35.55	1	35.55	35.35	0.1	831	0.01%
2023/10/24	0	0.00	1	35.35	35.90	-1	851	-0.12%
2023/10/20	1	35.15	0	0.00	35.40	1	854	0.12%
2023/10/19	0.1	35.60	0	36.00	35.60	0.1	857	0.01%
2023/10/18	0.1	36.15	0	0.00	35.80	0.1	860	0.01%
2023/10/13	0.1	37.70	0	0.00	37.20	0.1	931	0.01%
2023/10/12	3	37.93	0	0.00	37.80	3	1,044	0.29%
2023/10/06	0.1	38.55	0	0.00	38.40	0.1	1,109	0.01%
2023/10/05	1	39.65	1	39.50	39.00	0	1,116	0.00%
2023/10/04	0	0.00	1	39.80	39.35	-1	1,108	-0.09%
2023/10/03	0	0.00	1	39.75	39.25	-1	1,098	-0.09%
2023/10/02	4	38.11	0	0.00	40.20	4	1,084	0.37%
2023/09/28	0.1	37.60	1	37.65	37.60	-0.9	1,059	-0.08%
2023/09/26	0.1	38.65	0	0.00	38.05	0.1	1,075	0.01%
2023/09/25	0	38.80	0	0.00	38.60	0	1,086	0.00%
2023/09/21	3	39.20	0	0.00	38.70	3	1,092	0.27%
2023/09/20	0	0.00	6	39.30	39.00	-6	1,097	-0.55%
2023/09/19	1.1	39.36	0	0.00	39.50	1.1	1,115	0.10%
2023/09/18	0.1	39.40	4	39.26	39.15	-3.9	1,113	-0.35%
2023/09/15	1	39.00	2	39.65	39.50	-1	1,114	-0.09%
2023/09/14	9.4	38.14	0	0.00	38.35	9.4	1,070	0.88%
2023/09/13	2.1	36.41	0	0.00	36.65	2.1	1,071	0.20%
2023/09/12	1	35.90	1	36.30	35.85	0	1,074	0.00%
2023/09/11	0.2	36.20	0	0.00	35.70	0.2	1,109	0.02%
2023/09/07	0.1	38.90	0	0.00	38.20	0.1	1,119	0.01%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/09/01	1	39.00	0	0.00	39.10	1	1,150	0.09%
2023/08/31	0	0.00	0.2	39.05	39.05	-0.2	1,158	-0.02%
2023/08/29	0	38.70	0	0.00	38.60	0	1,169	0.00%
2023/08/28	0	0.00	3	39.25	38.55	-3	1,176	-0.25%
2023/08/25	4	39.18	1	39.05	39.20	3	1,175	0.26%
2023/08/24	2.1	39.67	0	0.00	39.90	2.1	1,173	0.17%
2023/08/22	0.1	38.66	0	0.00	38.20	0.1	1,175	0.01%
2023/08/21	5.2	39.16	0	0.00	39.25	5.2	1,181	0.44%
2023/08/18	2.1	38.52	0	0.00	38.35	2.1	1,222	0.17%
2023/08/17	0	39.00	0	0.00	39.10	0	1,253	0.00%
2023/08/16	7	38.06	0	0.00	38.00	7	1,260	0.56%
2023/08/15	1	39.30	2	39.30	39.30	-1	1,253	-0.08%
2023/08/14	1.1	39.65	0	0.00	39.25	1.1	1,266	0.09%
2023/08/10	4.1	41.72	0	0.00	41.65	4.1	1,265	0.32%
2023/08/09	0	0.00	1	43.15	43.00	-1	1,260	-0.08%
2023/08/04	0	0.00	1	44.30	44.05	-1	1,292	-0.08%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/08/01	1	44.70	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	44.66	1	45.55	44.60	0	1,398	0.00%
2023/07/28	0.7	44.10	0	0.00	43.95	0.7	1,454	0.05%
2023/07/27	1	44.10	2	44.13	44.05	-1	1,469	-0.07%
2023/07/26	2	44.85	0	0.00	44.60	2	1,485	0.13%
2023/07/25	0	0.00	10	45.64	45.60	-10	1,536	-0.65%
2023/07/24	2	45.65	1	45.60	45.35	1	1,578	0.06%
2023/07/21	8	45.70	2.2	45.04	45.30	5.8	1,613	0.36%
2023/07/19	3	45.03	0	0.00	44.70	3	1,707	0.18%
2023/07/18	2	46.55	1	46.00	45.50	1	1,794	0.06%
2023/07/17	6	48.99	10	48.71	48.05	-4	1,908	-0.21%
2023/07/14	0.1	42.40	26	43.88	45.65	-26	2,018	-1.29%
2023/07/13	0.1	42.60	0	0.00	41.50	0.1	2,191	0.00%
2023/07/12	1.1	42.73	0	0.00	42.50	1.1	2,288	0.05%
2023/07/11	1	43.70	0	0.00	43.40	1	2,335	0.04%
2023/07/10	1.1	43.17	2	43.25	43.10	-0.9	2,342	-0.04%
2023/07/07	5.2	43.65	0	0.00	43.50	5.2	2,352	0.22%
2023/07/06	3	44.90	0	0.00	44.15	3	2,347	0.13%
2023/07/05	3	44.20	0	0.00	44.20	3	2,377	0.13%
2023/07/04	2	44.40	0	0.00	44.30	2	2,375	0.08%
2023/06/30	6	44.65	5	44.65	44.65	1	2,361	0.04%
2023/06/29	0	44.95	0	0.00	44.90	0	2,362	0.00%
2023/06/27	2	46.00	0	0.00	45.35	2	2,362	0.09%
2023/06/26	2.1	44.64	0	0.00	44.35	2.1	2,349	0.09%
2023/06/21	1.1	44.92	0	0.00	44.95	1.1	2,351	0.05%
2023/06/20	0.1	44.40	1	44.50	44.40	-1	2,347	-0.04%
2023/06/16	1	44.70	0	0.00	45.00	1	2,345	0.04%
2023/06/15	8	45.10	0	0.00	44.95	8	2,340	0.34%
2023/06/14	1	45.90	0	0.00	45.85	1	2,307	0.04%
2023/06/13	4.1	46.86	0	0.00	46.50	4.1	2,304	0.18%
2023/06/09	1	45.70	0	0.00	45.80	1	2,271	0.04%
2023/06/08	2	46.30	0	0.00	45.50	2	2,288	0.09%
2023/06/07	0.1	46.46	0	0.00	46.05	0.1	2,304	0.00%
2023/06/06	0.1	46.00	0	0.00	45.70	0.1	2,331	0.00%
2023/06/05	0.1	46.50	0	0.00	46.55	0.1	2,362	0.00%
2023/05/24	2	45.95	1	46.35	46.65	1	2,414	0.04%
2023/05/23	6	48.53	0	0.00	48.60	6	2,404	0.25%
2023/05/22	0	47.05	0	0.00	47.80	0	2,423	0.00%
2023/05/18	1	46.50	1	46.55	46.50	0	2,446	0.00%
2023/05/17	2	47.08	11	46.92	47.45	-9	2,459	-0.37%
2023/05/15	1	48.05	0	0.00	47.10	1	2,600	0.04%
2023/05/10	0	0.00	1	48.15	48.25	-1	2,608	-0.04%
2023/05/09	0	0.00	1	48.70	48.70	-1	2,612	-0.04%
2023/05/08	10	48.50	0.1	48.95	49.45	9.9	2,596	0.38%
2023/05/04	0	48.40	1.2	48.69	48.50	-1.2	2,608	-0.05%
2023/05/03	2	46.00	0	0.00	45.60	2	2,546	0.08%
2023/05/02	0.1	46.80	0	0.00	46.55	0.1	2,536	0.00%
2023/04/27	0	0.00	1	45.20	45.90	-1	2,456	-0.04%
2023/04/26	1	43.04	0	0.00	44.10	1	2,409	0.04%
2023/04/24	2	47.59	3	47.65	46.80	-1	2,330	-0.04%
2023/04/21	2	45.10	8	45.87	44.85	-6	2,259	-0.27%
2023/04/20	2.2	48.59	9.2	49.32	47.50	-7.1	2,156	-0.33%
2023/04/19	4.8	50.92	16.2	50.83	51.80	-11.4	1,987	-0.58%
2023/04/18	5	49.04	17	50.52	51.10	-12	1,753	-0.68%
2023/04/17	15	45.41	5	45.66	46.50	10	1,518	0.66%
2023/04/14	5	43.60	10	42.18	43.90	-5	1,407	-0.36%
2023/04/13	4	41.29	2	41.00	41.00	2	1,344	0.15%
2023/04/12	1.1	41.27	0	0.00	41.30	1.1	1,334	0.08%
2023/04/11	0	41.55	0	0.00	41.55	0	1,318	0.00%
2023/04/10	7	41.49	0	0.00	41.50	7	1,314	0.53%
2023/03/31	0	0.00	1	43.10	42.80	-1	1,283	-0.08%
2023/03/29	0.1	42.25	2	42.73	42.25	-1.9	1,279	-0.15%
2023/03/28	3.1	42.24	0	0.00	42.15	3.1	1,283	0.24%
2023/03/27	0.1	43.35	0	0.00	43.15	0.1	1,272	0.01%
2023/03/22	1	43.15	13	43.18	43.00	-12	1,263	-0.95%
2023/03/21	0	0.00	1	43.30	43.30	-1	1,262	-0.08%
2023/03/20	1	42.40	40	42.48	42.35	-39	1,258	-3.10%
2023/03/17	0.1	42.76	0	0.00	42.30	0.1	1,261	0.01%
2023/03/16	0.1	42.25	1	42.40	42.10	-1	1,261	-0.08%
2023/03/15	2.1	43.86	0	0.00	43.55	2.1	1,265	0.17%
2023/03/14	2	43.97	1	44.00	43.70	1	1,281	0.08%
2023/03/13	1	44.65	5	43.75	44.55	-4	1,305	-0.31%
2023/03/10	2.1	45.17	2	44.83	44.75	0.1	1,329	0.01%
2023/03/09	5.1	45.91	17	45.75	46.05	-11.9	1,353	-0.88%
2023/03/08	2	46.65	0	0.00	46.70	2	1,413	0.14%
2023/03/06	1	46.00	14	44.70	45.75	-13	1,433	-0.91%
2023/03/03	0	44.10	23	44.37	44.10	-23	1,409	-1.63%
2023/03/02	16	44.55	0	0.00	44.55	16	1,407	1.14%
2023/02/24	2.2	44.32	0	0.00	43.90	2.2	1,393	0.16%
2023/02/23	0	0.00	1	44.75	44.70	-1	1,379	-0.07%
2023/02/22	35	44.42	1	45.00	44.40	34	1,382	2.46%
2023/02/21	1	46.45	5	45.96	45.75	-4	1,368	-0.29%
2023/02/20	1.1	46.00	0	46.10	46.00	1.1	1,346	0.08%
2023/02/17	2	44.15	0	0.00	44.80	2	1,324	0.15%
2023/02/15	1	43.30	11	43.20	43.10	-10	1,353	-0.74%
2023/02/14	12	44.44	0	0.00	44.00	12	1,326	0.90%
2023/02/13	9	43.54	3	44.10	45.20	6	1,287	0.47%
2023/02/09	0	42.25	0	0.00	42.05	0	1,188	0.00%
2023/02/07	1	41.70	0	0.00	41.80	1	1,162	0.09%
2023/02/06	1	42.20	0	0.00	42.40	1	1,159	0.09%
2023/02/02	0	0.00	3	43.20	43.55	-3	1,129	-0.27%
2023/02/01	1	40.65	0	0.00	40.50	1	1,065	0.09%
2023/01/17	0	38.45	0	0.00	38.35	0	1,071	0.00%
2023/01/16	0	0.00	2	38.10	38.10	-2	1,080	-0.19%
2023/01/13	1	38.40	0	0.00	38.30	1	1,086	0.09%
2023/01/11	0	0.00	1	39.60	39.65	-1	1,094	-0.09%
2023/01/05	0.1	39.90	0	0.00	39.65	0.1	1,176	0.00%
2023/01/04	0	0.00	2	39.50	39.65	-2	1,186	-0.17%
2022/12/29	1	38.60	0	0.00	39.15	1	1,199	0.08%
2022/12/23	2	38.05	0	0.00	38.25	2	1,247	0.16%
2022/12/21	0	0.00	2	38.75	38.10	-2	1,288	-0.16%
2022/12/20	0	0.00	3	39.27	38.20	-3	1,305	-0.23%
2022/12/14	0	0.00	30	40.85	40.80	-30	1,391	-2.16%
2022/12/08	1	40.95	1	41.50	41.60	0	1,443	0.00%
2022/12/07	2	42.05	1	40.80	41.00	1	1,457	0.07%
2022/12/06	3	43.15	0	0.00	42.30	3	1,447	0.21%
2022/12/05	2.6	43.27	0	0.00	43.40	2.6	1,436	0.18%
2022/12/02	2.1	42.87	2	42.88	43.20	0	1,419	0.00%
2022/12/01	31.1	42.06	0	0.00	41.70	31.1	1,386	2.24%
2022/11/30	3	42.47	4	42.51	42.70	-1	1,371	-0.07%
2022/11/29	0	0.00	7	40.46	41.15	-7	1,315	-0.53%
2022/11/28	2	37.00	20	37.00	37.45	-18	1,349	-1.33%
2022/11/25	1	38.00	1	37.00	36.90	0	1,371	0.00%
2022/11/24	1	37.55	1	38.15	38.10	0	1,392	0.00%
2022/11/23	0	0.00	1	37.30	37.10	-1	1,429	-0.07%
2022/11/21	0.1	38.00	0	0.00	37.60	0.1	1,457	0.01%
2022/11/18	1	38.00	0	0.00	38.05	1	1,474	0.07%
2022/11/17	2	38.75	3	38.73	38.95	-1	1,479	-0.07%
2022/11/16	2	38.88	20	38.20	38.30	-18	1,530	-1.18%
2022/11/15	1	38.95	3	38.48	39.20	-2	1,586	-0.13%
2022/11/14	2	37.48	10	36.30	37.70	-8	1,669	-0.48%
2022/11/11	3	37.20	0	0.00	35.90	3	1,721	0.17%
2022/11/10	1	37.55	0	0.00	37.30	1	1,759	0.06%
2022/11/09	2	38.08	0	0.00	38.05	2	2,017	0.10%
2022/11/04	20	37.00	0	0.00	37.25	20	2,515	0.80%
2022/11/01	0	0.00	0.2	35.40	35.60	-0.2	3,659	-0.01%
2022/10/27	0	0.00	1	34.35	34.80	-1	4,045	-0.02%
2022/10/26	0.2	33.50	0	0.00	33.30	0.2	4,240	0.00%
2022/10/25	2	34.00	0	0.00	33.65	2	4,357	0.05%
2022/10/21	0	0.00	5	34.78	34.55	-5	4,465	-0.11%
2022/10/19	6	37.23	0	0.00	36.40	6	4,786	0.13%
2022/10/17	2	36.25	0	0.00	36.60	2	4,895	0.04%
2022/10/14	0	0.00	4	36.24	36.60	-4	4,960	-0.08%
2022/10/13	9	36.51	6	34.85	33.90	3	4,988	0.06%
2022/10/12	1	38.05	0	0.00	37.10	1	5,004	0.02%
2022/10/11	3	39.40	0	0.00	38.15	3	5,058	0.06%
2022/10/05	6	40.68	0	0.00	40.75	6	5,547	0.11%
2022/10/03	1	38.50	0	0.00	38.40	1	5,748	0.02%
2022/09/30	12	38.54	0	0.00	38.65	12	5,844	0.21%
2022/09/28	7.1	39.16	0	0.00	37.90	7.1	6,001	0.12%
2022/09/27	3	39.53	0	0.00	41.00	3	6,068	0.05%
2022/09/26	1	39.80	10	40.40	39.80	-9	6,150	-0.15%
2022/09/23	0.1	43.00	0	0.00	42.70	0.1	6,180	0.00%
2022/09/21	2	45.00	0	0.00	43.45	2	6,218	0.03%
2022/09/20	0	0.00	1	45.60	45.20	-1	6,241	-0.02%
2022/09/19	0	0.00	2	45.15	45.10	-2	6,284	-0.03%
2022/09/16	4.9	47.01	0	0.00	46.50	4.9	6,299	0.08%
2022/09/15	2	48.50	0	0.00	48.20	2	6,296	0.03%
2022/09/14	3	48.18	0	0.00	48.85	3	6,316	0.05%
2022/09/13	1	49.55	0	0.00	49.55	1	6,343	0.02%
2022/09/12	0	0.00	5	50.00	50.10	-5	6,391	-0.08%
2022/09/08	1	48.90	1	49.05	48.90	0	6,424	0.00%
2022/09/07	2	48.28	0	0.00	48.50	2	6,498	0.03%
2022/09/06	9	49.49	3	49.50	49.20	6	6,630	0.09%
2022/09/05	0	0.00	1	51.20	51.00	-1	6,817	-0.01%
2022/09/02	2	52.45	4	53.08	52.40	-2	6,815	-0.03%
2022/09/01	0	0.00	1	51.10	50.40	-1	6,773	-0.01%
2022/08/31	0.1	51.40	3	51.00	51.60	-3	6,771	-0.04%
2022/08/30	2	50.80	2	51.50	51.20	0	6,791	0.00%
2022/08/29	1	48.70	0	0.00	48.85	1	6,821	0.01%
2022/08/26	0	0.00	5.1	50.32	49.95	-5.1	6,899	-0.07%
2022/08/25	6	49.62	8	49.69	49.90	-2	7,080	-0.03%
2022/08/24	5	49.48	0	0.00	49.00	5	7,500	0.07%
2022/08/23	5.1	48.95	4	49.74	49.00	1.1	8,012	0.01%
2022/08/22	16	49.79	6	49.13	49.05	10	8,025	0.12%
2022/08/19	8	51.81	3	51.83	51.20	5	7,992	0.06%
2022/08/18	7	51.30	5	51.62	51.50	2	7,962	0.03%
2022/08/17	4	50.93	7	50.80	51.50	-3	8,485	-0.04%
2022/08/16	13.1	51.97	16	52.17	51.10	-3	8,525	-0.03%
2022/08/15	8	50.78	18	50.71	50.40	-10	8,271	-0.12%
2022/08/12	24	48.99	10	49.08	48.70	14	8,128	0.17%
2022/08/11	60	51.56	55	51.65	51.60	5	7,967	0.06%
2022/08/10	33.1	52.67	37	52.16	51.40	-4	7,773	-0.05%
2022/08/09	5	47.55	42	49.23	51.50	-37	7,113	-0.52%
2022/08/08	21	47.65	12.1	47.47	46.90	8.9	6,810	0.13%
2022/08/05	4	45.04	4	45.03	45.30	0	6,640	0.00%
2022/08/04	16.1	44.59	5	44.64	44.10	11.1	6,597	0.17%
2022/08/03	16.2	46.67	45.1	45.86	45.00	-28.9	6,519	-0.44%
2022/08/02	45.1	47.02	12	46.19	46.00	33.1	6,271	0.53%
2022/08/01	2	45.30	6	45.83	46.50	-4	6,076	-0.07%
2022/07/28	6.6	44.87	4	44.54	43.90	2.6	5,936	0.04%
2022/07/27	21	45.72	21	46.89	45.30	0	5,858	0.00%
2022/07/26	1.1	43.77	7	43.70	43.60	-5.9	5,595	-0.11%
2022/07/25	2	45.60	2	45.33	45.75	0	5,535	0.00%
2022/07/21	0.2	46.10	12	45.80	46.35	-11.8	5,430	-0.22%
2022/07/20	1	45.85	0	0.00	45.00	1	5,356	0.02%
2022/07/18	2	45.43	3	45.17	45.25	-1	5,298	-0.02%
2022/07/15	6	45.60	4	44.76	44.90	2	5,258	0.04%
2022/07/14	10.1	45.35	3	43.70	45.15	7.1	5,183	0.14%
2022/07/13	5	41.24	13.4	42.57	42.65	-8.4	4,981	-0.17%
2022/07/12	10	39.08	4	39.13	38.80	6	4,835	0.12%
2022/07/11	6	43.78	3	44.10	43.10	3	4,733	0.06%
2022/07/08	9	44.18	5	45.34	44.25	4	4,659	0.09%
2022/07/07	12.2	42.76	6	43.51	43.45	6.2	4,569	0.14%
2022/07/06	4.2	44.56	21	44.91	42.10	-16.8	4,503	-0.37%
2022/07/05	24.1	45.13	7	46.40	44.95	17.1	4,485	0.38%
2022/07/04	20	47.32	10	47.33	46.30	10	4,428	0.23%
2022/07/01	1	50.52	3	51.87	49.75	-2	4,379	-0.05%
2022/06/30	4	54.60	0	0.00	55.20	4	4,355	0.09%
2022/06/29	2	54.60	3	54.40	55.20	-1	4,360	-0.02%
2022/06/28	3	54.70	1	55.50	55.20	2	4,408	0.05%
2022/06/27	5	56.80	2	56.55	56.60	3	4,423	0.07%
2022/06/24	2	54.80	1	55.80	55.00	1	4,505	0.02%
2022/06/23	3	54.60	3	55.10	54.50	0	4,618	0.00%
2022/06/22	3	56.20	5	54.80	54.60	-2	4,838	-0.04%
2022/06/21	3	56.37	0	55.30	56.90	3	4,951	0.06%
2022/06/20	3.1	57.59	5	56.34	54.70	-1.9	4,925	-0.04%
2022/06/17	0.1	58.20	0	0.00	58.00	0.1	4,884	0.00%
2022/06/16	0	0.00	2	61.05	59.80	-2	4,884	-0.04%
2022/06/15	7.3	61.66	4	60.88	61.00	3.3	4,858	0.07%
2022/06/14	4	60.65	7	60.81	60.80	-3	4,734	-0.06%
2022/06/13	1.1	58.45	0	0.00	58.30	1.1	4,530	0.02%
2022/06/10	2	60.65	7	60.56	60.00	-5	4,522	-0.11%
2022/06/09	1	60.50	6	60.40	60.20	-5	4,472	-0.11%
2022/06/08	8	61.06	3	60.70	61.00	5	4,472	0.11%
2022/06/07	8	61.76	1	62.30	61.60	7	4,446	0.16%
2022/06/06	6.1	61.28	3	61.47	61.00	3.1	4,381	0.07%
2022/06/02	9	64.61	20	64.06	63.30	-11	4,308	-0.26%
2022/06/01	28.2	64.55	22	65.05	64.00	6.2	4,144	0.15%
2022/05/31	22.1	62.19	17	62.59	62.40	5.1	3,747	0.14%
2022/05/30	4.1	60.00	4	59.73	59.00	0.1	3,289	0.00%
2022/05/27	1	58.80	0.3	58.40	58.50	0.7	3,311	0.02%
2022/05/26	4	58.48	7	59.13	57.90	-3	3,325	-0.09%
2022/05/25	28	59.72	23.1	59.68	58.60	4.9	3,260	0.15%
2022/05/24	1	57.50	4	58.88	59.40	-3	2,709	-0.11%
2022/05/23	1	54.60	9	54.04	54.00	-8	2,599	-0.31%
2022/05/20	1	54.60	0	55.80	54.60	1	2,635	0.04%
2022/05/19	0	55.50	2	55.50	55.40	-2	2,642	-0.08%
2022/05/18	2	58.00	0	0.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	1	57.40	57.50	-1	2,727	-0.04%
2022/05/16	0	0.00	1	55.20	54.30	-1	2,729	-0.04%
2022/05/12	1	52.60	0	0.00	53.00	1	2,765	0.04%
2022/05/11	3	53.80	0	0.00	54.00	3	2,769	0.11%
2022/05/09	2	55.90	0	0.00	55.60	2	2,789	0.07%
2022/05/05	0	0.00	3	57.33	57.80	-3	2,814	-0.11%
2022/05/04	1	57.10	0	0.00	56.10	1	2,853	0.04%
2022/04/29	1	56.50	2	55.90	56.30	-1	2,886	-0.03%
2022/04/28	3	55.50	1	55.10	55.00	2	2,896	0.07%
2022/04/27	2	54.40	0	0.00	54.70	2	2,894	0.07%
2022/04/26	0.1	56.90	0	0.00	56.30	0.1	2,890	0.00%
2022/04/25	2	57.00	6	57.53	56.90	-4	2,909	-0.14%
2022/04/22	1	60.30	2	60.50	59.20	-1	2,906	-0.03%
2022/04/21	1	60.01	1	60.30	60.00	0	2,916	0.00%
2022/04/20	6	61.10	3	60.23	61.20	3	2,897	0.10%
2022/04/19	3	57.30	0	0.00	57.00	3	2,880	0.10%
2022/04/18	1.1	56.71	1	57.80	56.80	0.1	2,884	0.00%
2022/04/15	3.4	57.69	1	58.40	56.70	2.4	2,900	0.08%
2022/04/14	1	60.80	0	0.00	59.90	1	2,893	0.03%
2022/04/13	2.3	60.53	1	60.00	60.20	1.3	2,902	0.05%
2022/04/12	4	60.20	0	0.00	59.70	4	2,910	0.14%
2022/04/11	7	62.13	3	62.67	61.00	4	2,906	0.14%
2022/04/08	6	67.27	0	0.00	66.30	6	2,886	0.21%
2022/04/07	2	68.40	0	0.00	67.10	2	2,887	0.07%
2022/04/06	6	67.83	2.1	67.99	67.70	3.9	2,853	0.14%
2022/04/01	1	67.50	0	0.00	67.30	1	2,846	0.04%
2022/03/31	2	65.75	7	68.33	69.00	-5	2,846	-0.18%
2022/03/30	2	67.00	1	67.90	66.60	1	2,779	0.04%
2022/03/29	8	66.25	3	67.00	68.00	5	2,737	0.18%
2022/03/28	5	68.02	5.4	67.56	67.40	-0.4	2,626	-0.02%
2022/03/25	4	67.20	13.2	68.61	70.50	-9.2	2,535	-0.36%
2022/03/24	3	61.93	14	62.06	64.10	-11	2,356	-0.47%
2022/03/23	1	58.50	0	0.00	58.30	1	2,262	0.04%
2022/03/22	1	58.00	3	57.73	58.70	-2	2,273	-0.09%
2022/03/21	12.4	59.52	0	0.00	57.70	12.4	2,291	0.54%
2022/03/18	1	56.80	12	57.29	58.90	-11	2,301	-0.48%
2022/03/17	2	53.75	1	53.80	53.70	1	2,286	0.04%
2022/03/16	0	0.00	1	52.80	52.40	-1	2,306	-0.04%
2022/03/15	2	52.95	0	0.00	52.90	2	2,347	0.09%
2022/03/14	1	55.70	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	2	57.85	56.80	-2	2,402	-0.08%
2022/03/10	1	55.70	4	57.50	57.60	-3	2,402	-0.12%
2022/03/09	1	54.40	0	0.00	54.40	1	2,415	0.04%
2022/03/08	0	0.00	0	55.10	54.20	0	2,501	0.00%
2022/03/07	7	55.70	11	56.70	55.00	-4	2,598	-0.15%
2022/03/04	1	61.60	3	60.70	59.00	-2	2,626	-0.08%
2022/03/03	1	60.90	0	0.00	60.70	1	2,675	0.04%
2022/03/02	8.4	63.73	0	0.00	62.80	8.4	2,699	0.31%
2022/03/01	6	59.95	1	60.40	60.50	5	2,682	0.19%
2022/02/25	0	0.00	3	55.23	55.00	-3	2,718	-0.11%
2022/02/24	6	54.90	27	54.81	53.40	-21	2,782	-0.75%
2022/02/23	22	56.70	1	56.90	56.60	21	2,784	0.75%
2022/02/22	3	55.30	0	0.00	56.60	3	2,874	0.10%
2022/02/21	0	59.15	0	0.00	58.80	0	3,043	0.00%
2022/02/18	1	59.31	2.1	59.79	59.80	-1	3,324	-0.03%
2022/02/17	9.1	58.75	3	58.07	58.40	6.1	3,740	0.16%
2022/02/16	0	0.00	1	60.40	60.40	-1	3,954	-0.03%
2022/02/15	0	0.00	3	60.47	60.50	-3	4,095	-0.07%
2022/02/14	1	60.50	17	60.88	60.00	-16	4,309	-0.37%
2022/02/11	11	64.01	0	0.00	64.00	11	4,352	0.25%
2022/02/10	2	65.15	0	0.00	64.20	2	4,447	0.04%
2022/02/09	0	0.00	1	66.70	67.10	-1	4,654	-0.02%
2022/02/08	0	0.00	2	64.00	65.50	-2	4,953	-0.04%
2022/02/07	1	61.20	7	62.14	63.10	-6	5,128	-0.12%
2022/01/26	5	63.03	4.1	62.51	60.50	1	5,160	0.02%
2022/01/25	3	64.37	0	0.00	64.00	3	5,268	0.06%
2022/01/24	5	65.52	1	65.60	65.10	4	5,382	0.07%
2022/01/21	4	68.00	0	0.00	67.50	4	5,465	0.07%
2022/01/19	2	68.60	0	0.00	68.30	2	5,807	0.03%
2022/01/18	1	71.40	1	70.70	69.40	0	6,106	0.00%
2022/01/14	2	66.70	2	67.80	67.90	0	6,285	0.00%
2022/01/13	0	68.90	0	0.00	68.40	0	6,345	0.00%
2022/01/12	5.2	68.60	6	69.30	68.60	-0.8	6,368	-0.01%
2022/01/11	2	70.00	0	0.00	69.90	2	6,406	0.03%
2022/01/10	3	70.63	1	70.00	70.00	2	6,445	0.03%
2022/01/07	3	71.86	1	71.20	71.60	2	6,482	0.03%
2022/01/06	0	0.00	9	73.94	73.50	-9	6,535	-0.14%
2022/01/05	1	77.20	14	75.94	75.50	-13	6,642	-0.20%
2022/01/03	0	0.00	10	77.82	76.60	-10	6,756	-0.15%
2021/12/30	0	0.00	8	76.70	79.70	-8	6,857	-0.12%
2021/12/29	0	0.00	1	74.50	75.30	-1	7,027	-0.01%
2021/12/28	2	74.50	0	0.00	74.40	2	7,212	0.03%
2021/12/27	16	75.47	2	74.80	75.60	14	7,377	0.19%
2021/12/24	2	73.65	0	0.00	73.40	2	7,585	0.03%
2021/12/23	13	74.08	1	74.20	74.30	12	7,792	0.15%
2021/12/22	2	73.35	3	73.70	73.00	-1	7,950	-0.01%
2021/12/21	1	72.32	2	72.25	71.90	-1	8,098	-0.01%
2021/12/20	9	72.51	1	71.60	71.60	8	8,336	0.10%
2021/12/17	5.1	75.54	14	76.16	75.00	-8.9	8,634	-0.10%
2021/12/16	2	77.89	2	77.30	77.80	0	8,969	0.00%
2021/12/15	2.1	77.25	2	77.25	77.00	0.1	9,349	0.00%
2021/12/14	3.2	77.63	3	78.17	78.30	0.2	9,677	0.00%
2021/12/13	2	80.55	5	81.40	80.70	-3	9,673	-0.03%
2021/12/10	2	78.65	18	78.52	79.40	-16	9,658	-0.17%
2021/12/09	0	0.00	4	81.43	80.10	-4	9,649	-0.04%
2021/12/08	4	80.50	4	80.28	80.30	0	9,634	0.00%
2021/12/07	4	79.30	3	79.40	79.30	1	9,649	0.01%
2021/12/06	0	0.00	2	77.80	77.60	-2	9,680	-0.02%
2021/12/03	3	78.30	0	0.00	78.20	3	9,742	0.03%
2021/12/02	12	77.75	13	77.70	77.00	-1	9,777	-0.01%
2021/12/01	11.3	77.52	15	77.65	80.40	-3.7	9,784	-0.04%
2021/11/30	17	81.95	20	82.06	80.90	-3	9,731	-0.03%
2021/11/29	27	80.82	27	77.97	81.50	0	9,750	0.00%
2021/11/26	14.5	81.98	19.1	80.10	80.40	-4.6	9,718	-0.05%
2021/11/25	16	85.91	3	85.63	84.30	13	9,740	0.13%
2021/11/24	8	86.38	8	87.34	87.80	0	9,806	0.00%
2021/11/23	10.3	85.40	4	84.28	83.30	6.3	9,799	0.06%
2021/11/22	7	87.10	7	87.01	86.80	0	9,845	0.00%
2021/11/19	9	86.96	14.3	86.77	86.80	-5.3	10,070	-0.05%
2021/11/18	15.8	88.61	11	87.35	86.00	4.8	10,340	0.05%
2021/11/17	24.4	91.03	10	91.36	90.70	14.4	10,275	0.14%
2021/11/16	39.5	93.54	48	93.47	95.00	-8.5	10,092	-0.08%
2021/11/15	4	85.98	11	87.41	88.70	-7	9,805	-0.07%
2021/11/12	6	82.38	10	81.89	80.70	-4	9,768	-0.04%
2021/11/11	9	81.56	15	82.25	82.50	-6	9,816	-0.06%
2021/11/10	14	79.26	3	78.30	78.20	11	9,977	0.11%
2021/11/09	5	77.90	5	77.88	77.80	0	10,060	0.00%
2021/11/08	25	79.98	6	79.98	79.50	19	10,052	0.19%
2021/11/05	15	81.66	11	82.78	86.00	4	9,997	0.04%
2021/11/04	4	77.33	25.2	79.82	81.00	-21.2	9,808	-0.22%
2021/11/03	3	73.90	2	74.95	73.70	1	9,798	0.01%
2021/11/02	8.1	75.07	6	74.33	73.70	2.1	9,912	0.02%
2021/11/01	9.1	79.22	71	79.54	78.10	-61.9	10,096	-0.61%
2021/10/29	9	77.36	9	78.12	78.80	0	10,062	0.00%
2021/10/28	32	78.31	4	79.45	77.30	28	10,064	0.28%
2021/10/27	41	78.67	8	79.08	79.50	33	10,210	0.32%
2021/10/26	24	77.43	5	77.94	79.00	19	10,191	0.19%
2021/10/25	0	0.00	4	71.78	72.70	-4	10,051	-0.04%
2021/10/22	5	66.80	7	66.86	66.10	-2	10,247	-0.02%
2021/10/21	3	70.70	0	0.00	68.60	3	10,553	0.03%
2021/10/20	3	70.53	7	70.39	70.50	-4	11,292	-0.04%
2021/10/19	8	72.15	3	71.33	70.70	5	11,802	0.04%
2021/10/18	2	70.40	0.8	68.73	70.00	1.2	11,979	0.01%
2021/10/15	3.7	69.04	1	69.90	69.80	2.7	12,325	0.02%
2021/10/14	1	68.50	3	68.07	68.00	-2	12,705	-0.02%
2021/10/13	3	68.00	3	68.60	68.50	0	13,009	0.00%
2021/10/12	1	72.90	5	73.44	73.40	-4	13,525	-0.03%
2021/10/08	5	72.80	2	73.70	72.20	3	14,514	0.02%
2021/10/07	7	72.91	32	74.57	74.50	-25	15,483	-0.16%
2021/10/06	14	75.57	3	75.03	71.90	11	16,382	0.07%
2021/10/05	4.1	75.07	3	79.93	79.40	1.1	16,456	0.01%
2021/10/04	11	76.71	40	76.08	77.50	-29	16,672	-0.17%
2021/10/01	25.1	82.97	3.2	85.06	79.40	21.9	16,586	0.13%
2021/09/30	17.2	84.76	13.1	84.56	88.20	4.2	16,565	0.03%
2021/09/29	6	80.17	4	81.25	82.50	2	16,598	0.01%
2021/09/28	10.1	78.47	9	79.21	80.70	1.1	16,797	0.01%
2021/09/27	11	78.77	4.7	77.42	80.00	6.3	17,362	0.04%
2021/09/24	35	74.63	246	74.68	77.00	-211	18,015	-1.17%	大賣/鉅額交易
2021/09/23	36	72.68	13	73.79	76.90	23	17,834	0.13%
2021/09/22	69	69.07	8	67.40	72.20	61	17,619	0.35%
2021/09/17	202	62.54	29.2	64.12	65.70	172.8	17,474	0.99%	大買/鉅額交易
2021/09/16	0	0.00	8	58.56	59.90	-8	17,333	-0.05%
2021/09/13	0	0.00	1	57.90	57.60	-1	17,995	-0.01%
2021/09/09	1	57.60	1	59.30	59.40	0	18,661	0.00%
2021/09/08	0	0.00	6	59.12	58.10	-6	18,879	-0.03%
2021/09/07	3	58.63	4	58.20	59.10	-1	19,428	-0.01%
2021/09/06	2	59.85	3	60.13	59.10	-1	20,152	0.00%
2021/09/03	0	0.00	1	59.00	58.50	-1	20,537	0.00%
2021/09/02	2	57.60	7	57.79	58.10	-5	21,454	-0.02%
2021/09/01	0	0.00	2	58.70	58.50	-2	22,077	-0.01%
2021/08/31	10	58.38	2	57.65	59.10	8	22,326	0.04%
2021/08/30	9	59.54	1	59.80	58.80	8	22,832	0.04%
2021/08/27	2	56.45	2	56.40	56.50	0	23,183	0.00%
2021/08/26	0	0.00	3	56.23	56.40	-3	23,269	-0.01%
2021/08/25	4	55.13	2	57.95	57.60	2	23,488	0.01%
2021/08/24	1	54.40	5	52.86	54.50	-4	23,389	-0.02%
2021/08/23	4	48.18	7	49.21	49.55	-3	23,065	-0.01%
2021/08/20	6	47.13	2	46.75	46.80	4	22,978	0.02%
2021/08/19	4	48.75	4	48.45	47.80	0	22,900	0.00%
2021/08/18	5	47.23	10	46.26	50.80	-5	22,755	-0.02%
2021/08/17	5	46.42	6	45.77	46.25	-1	22,562	0.00%
2021/08/16	92	47.47	88	48.83	45.60	4	22,394	0.02%
2021/08/13	3	48.90	0	0.00	48.15	3	22,051	0.01%
2021/08/12	0	0.00	4	50.63	51.00	-4	21,986	-0.02%
2021/08/11	11	50.74	9	51.31	49.85	2	21,968	0.01%
2021/08/10	1	51.90	0	0.00	51.50	1	21,874	0.00%
2021/08/09	4	52.10	3	53.90	52.20	1	21,856	0.00%
2021/08/06	4	55.52	0	0.00	55.20	4	21,775	0.02%
2021/08/05	4	58.10	3	58.50	57.30	1	21,713	0.00%
2021/08/04	1	55.30	9	55.50	56.50	-8	21,521	-0.04%
2021/08/03	3	55.80	0	0.00	55.60	3	21,570	0.01%
2021/08/02	2	55.99	3.4	56.59	56.00	-1.4	21,517	-0.01%
2021/07/30	9	57.20	7	57.76	58.20	2	21,336	0.01%
2021/07/29	7	58.66	2	58.55	58.50	5	21,197	0.02%
2021/07/28	25	56.16	45	57.79	58.40	-20	21,126	-0.09%
2021/07/27	22	61.42	16	63.64	61.30	6	21,034	0.03%
2021/07/26	17.4	65.59	11	64.87	63.80	6.4	20,819	0.03%
2021/07/23	12	60.20	31	61.71	63.50	-19	20,268	-0.09%
2021/07/22	10	58.65	13	58.73	57.90	-3	20,195	-0.01%
2021/07/21	28.1	59.65	16	58.24	57.70	12.1	20,085	0.06%
2021/07/20	68.1	60.72	18.5	59.82	58.60	49.6	19,787	0.25%
2021/07/19	25	62.45	28	62.64	62.40	-3	19,534	-0.02%
2021/07/16	22	63.02	31	63.50	61.90	-9	19,444	-0.05%
2021/07/15	107	62.55	82	61.67	62.00	25	18,986	0.13%	大買/
2021/07/14	85	57.78	87	58.94	59.50	-2	18,185	-0.01%
2021/07/13	15.5	55.30	38	57.23	57.00	-22.5	17,799	-0.13%
2021/07/12	14	52.31	16	51.91	52.50	-2	17,289	-0.01%
2021/07/09	7	50.63	13	51.45	50.50	-6	17,635	-0.03%
2021/07/08	2	50.00	2	49.78	48.85	0	17,955	0.00%
2021/07/07	8	49.66	11	49.20	49.05	-3	18,376	-0.02%
2021/07/06	2	52.65	3	52.60	52.00	-1	18,404	-0.01%
2021/07/05	12	54.15	15	54.66	53.60	-3	18,275	-0.02%
2021/07/02	35	53.99	16	53.57	53.00	19	18,035	0.11%
2021/07/01	16	53.61	29	54.71	55.00	-13	17,381	-0.07%
2021/06/30	1	48.10	6	48.59	50.00	-5	16,481	-0.03%
2021/06/29	5	48.68	5	49.64	47.70	0	16,321	0.00%
2021/06/28	8.1	48.70	5	48.75	50.40	3.1	16,180	0.02%
2021/06/25	7.1	50.39	9	49.92	49.65	-2	15,939	-0.01%
2021/06/24	11	51.74	2	51.15	50.60	9	15,743	0.06%
2021/06/23	32	51.74	31.2	51.13	51.50	0.8	15,534	0.01%
2021/06/22	7	51.23	8	51.35	52.00	-1	15,340	-0.01%
2021/06/21	28.3	50.98	27	51.14	50.30	1.3	15,136	0.01%
2021/06/18	33	53.45	24.1	52.37	52.20	8.9	14,954	0.06%
2021/06/17	54.1	53.24	51	53.63	53.50	3.1	14,540	0.02%
2021/06/16	26.1	54.35	36.4	54.88	53.10	-10.3	14,287	-0.07%
2021/06/15	15	52.67	11.8	53.11	54.70	3.2	13,773	0.02%
2021/06/11	19	49.46	19	49.43	50.50	0	13,232	0.00%
2021/06/10	36.5	48.96	32	49.10	49.35	4.5	12,804	0.03%
2021/06/09	34	46.09	44	46.01	46.20	-10	11,856	-0.08%
2021/06/08	9	43.69	12	43.65	43.40	-3	11,202	-0.03%
2021/06/07	34	42.54	20	42.16	43.00	14	10,929	0.13%
2021/06/04	2	44.75	24.2	44.34	44.80	-22.2	10,341	-0.21%
2021/06/03	1	41.10	0	0.00	40.75	1	9,885	0.01%
2021/06/02	10	40.39	7	39.91	39.60	3	9,774	0.03%
2021/06/01	2	37.70	8	36.83	38.50	-6	9,457	-0.06%
2021/05/31	11	35.51	3	35.63	35.00	8	9,328	0.09%
2021/05/28	2	35.28	2	35.53	35.40	0	9,346	0.00%
2021/05/27	2	33.75	3	34.07	34.45	-1	9,361	-0.01%
2021/05/26	4	34.36	6	34.13	34.15	-2	9,430	-0.02%
2021/05/25	1	34.75	1	34.45	34.15	0	9,578	0.00%
2021/05/24	2	32.35	1	32.00	33.10	1	9,675	0.01%
2021/05/20	4	31.91	6	31.93	32.05	-2	9,865	-0.02%
2021/05/19	0	0.00	3	31.15	32.00	-3	9,867	-0.03%
2021/05/18	3	28.40	11	29.74	29.75	-8	9,866	-0.08%
2021/05/17	14	28.02	138	27.99	27.05	-124	9,851	-1.26%	大賣/鉅額交易
2021/05/14	10	29.10	12	30.48	30.00	-2	9,781	-0.02%
2021/05/13	26	30.05	15	30.50	29.90	11	9,703	0.11%
2021/05/12	9	31.81	6	31.34	31.15	3	9,636	0.03%
2021/05/11	11	34.62	1	36.40	34.40	10	9,527	0.10%
2021/05/10	5	38.14	2	38.20	38.20	3	9,448	0.03%
2021/05/07	1	37.80	5	38.20	39.25	-4	9,455	-0.04%
2021/05/06	4	36.70	5	36.76	36.55	-1	9,436	-0.01%
2021/05/05	30	37.86	38	36.53	36.55	-8	9,429	-0.08%
2021/05/04	1	37.20	8	38.57	36.85	-7	9,431	-0.07%
2021/05/03	4	42.78	148	42.28	40.55	-144	9,292	-1.55%	大賣/鉅額交易
2021/04/29	98	45.42	8	44.99	44.90	90	9,237	0.97%
2021/04/28	89	44.50	18	45.17	46.80	71	9,191	0.77%
2021/04/27	3	42.82	2	43.13	42.55	1	9,246	0.01%
2021/04/26	3	42.25	10	41.95	41.90	-7	9,660	-0.07%
2021/04/23	0	0.00	25	41.84	42.00	-25	9,709	-0.26%
2021/04/22	27	42.12	17	42.80	40.55	10	9,708	0.10%
2021/04/21	10	43.86	1	43.30	43.45	9	9,536	0.09%
2021/04/20	23	44.40	38	44.24	44.00	-15	9,436	-0.16%
2021/04/19	25	46.77	9	47.07	45.25	16	9,264	0.17%
2021/04/16	31	47.98	24	46.63	49.35	7	8,688	0.08%
2021/04/15	8	45.01	16.3	45.64	44.90	-8.3	8,211	-0.10%
2021/04/14	53.3	42.19	18.5	41.85	42.90	34.8	7,660	0.45%
2021/04/13	22	40.93	8	40.63	39.00	14	7,316	0.19%
2021/04/12	11	38.73	15.6	38.91	39.95	-4.6	6,883	-0.07%
2021/04/09	0	0.00	27	36.41	36.35	-27	6,770	-0.40%
2021/04/07	2	35.65	0	0.00	35.25	2	6,755	0.03%
2021/03/31	9	34.34	12	34.31	33.95	-3	6,809	-0.04%
2021/03/30	0	0.00	1	34.80	34.40	-1	6,835	-0.01%
2021/03/29	10	34.72	2	34.78	34.70	8	6,872	0.12%
2021/03/25	2	34.90	0	0.00	34.50	2	6,997	0.03%
2021/03/24	7	35.59	6	36.05	35.10	1	7,068	0.01%
2021/03/23	23	35.53	20	35.59	35.40	3	7,046	0.04%
2021/03/22	1	34.45	0	0.00	34.55	1	7,038	0.01%
2021/03/19	0	0.00	4	34.40	34.20	-4	7,428	-0.05%
2021/03/18	4	34.95	2	34.75	34.80	2	7,666	0.03%
2021/03/17	120	36.29	2	36.15	35.40	118	7,901	1.49%	大買/鉅額交易
2021/03/16	0	0.00	5	35.23	35.15	-5	7,702	-0.06%
2021/03/15	0	0.00	1	35.00	34.85	-1	7,713	-0.01%
2021/03/12	2	34.45	0	0.00	34.80	2	7,743	0.03%
2021/03/10	2	33.70	2	33.85	34.00	0	7,931	0.00%
2021/03/08	6	33.68	0	0.00	33.55	6	8,411	0.07%
2021/03/05	0	0.00	2	34.35	34.45	-2	8,794	-0.02%
2021/03/03	2	35.40	5	34.67	35.30	-3	9,132	-0.03%
2021/03/02	1	36.05	0	0.00	35.00	1	9,307	0.01%
2021/02/26	9	35.28	10	35.57	35.40	-1	9,362	-0.01%
2021/02/25	0	0.00	12	36.30	35.50	-12	9,728	-0.12%
2021/02/24	18	35.01	1	34.90	35.45	17	9,758	0.17%
2021/02/22	0	0.00	5.1	34.21	34.90	-5.1	9,605	-0.05%
2021/02/19	4	33.79	1	34.10	33.85	3	9,463	0.03%
2021/02/18	6.1	33.41	0	0.00	33.45	6.1	9,386	0.07%
2021/02/17	0	0.00	6	32.24	32.15	-6	9,330	-0.06%
2021/02/05	1	30.50	0	0.00	30.35	1	9,309	0.01%
2021/02/04	0	0.00	5	30.80	30.80	-5	9,555	-0.05%
2021/02/03	1	31.90	1	31.55	31.15	0	9,645	0.00%
2021/02/02	4	31.25	1	31.00	31.00	3	9,607	0.03%
2021/02/01	2	30.45	2	30.80	30.55	0	9,563	0.00%
2021/01/29	7	32.58	6	32.20	31.85	1	9,492	0.01%
2021/01/28	0	0.00	5	33.20	32.85	-5	9,430	-0.05%
2021/01/27	2	33.48	9	33.38	33.70	-7	9,358	-0.07%
2021/01/26	9	32.96	4	33.15	33.05	5	9,297	0.05%
2021/01/25	0	0.00	13	32.35	32.65	-13	9,200	-0.14%
2021/01/22	64	32.97	9	32.44	32.45	55	9,131	0.60%
2021/01/21	12	34.23	56	33.50	33.25	-44	8,997	-0.49%
2021/01/20	40	35.19	14	35.60	33.30	26	8,775	0.30%
2021/01/19	40	34.05	21	36.51	36.95	19	8,249	0.23%
2021/01/18	8	33.93	5	33.60	33.60	3	7,742	0.04%
2021/01/15	1	34.25	5.3	33.57	34.20	-4.3	7,591	-0.06%
2021/01/14	5	32.99	1	32.35	32.50	4	7,401	0.05%
2021/01/13	3	32.80	1.2	33.08	32.50	1.8	7,308	0.02%
2021/01/12	6	33.35	0	0.00	32.00	6	7,224	0.08%
2021/01/11	2.2	33.55	12	33.60	33.35	-9.8	7,154	-0.14%
2021/01/08	2	32.73	0	0.00	32.40	2	7,069	0.03%
2021/01/07	3	33.20	0	0.00	33.00	3	7,006	0.04%
2021/01/06	44	34.48	38	34.49	33.20	6	6,934	0.09%
2021/01/05	9	33.32	6	33.14	33.05	3	6,555	0.05%
2021/01/04	13	33.42	11	33.55	33.55	2	6,475	0.03%
2020/12/31	3	33.10	2	33.18	33.35	1	6,337	0.02%
2020/12/30	11	32.12	0	0.00	31.80	11	6,122	0.18%
2020/12/29	1	32.30	1	32.10	32.10	0	6,086	0.00%
2020/12/28	1	31.80	0	0.00	32.10	1	6,036	0.02%
2020/12/25	0	0.00	1	32.70	32.00	-1	5,999	-0.02%
2020/12/22	2	30.70	4	32.30	30.55	-2	5,826	-0.03%
2020/12/21	3	32.02	0	0.00	32.15	3	5,804	0.05%
2020/12/17	2	32.18	0	0.00	32.30	2	5,643	0.04%
2020/12/16	12	33.71	7	33.44	32.90	5	5,570	0.09%
2020/12/15	14	34.34	7	34.14	32.75	7	5,444	0.13%
2020/12/14	15	33.72	19	34.41	34.85	-4	5,034	-0.08%
2020/12/11	3	31.78	7	31.79	31.70	-4	4,764	-0.08%
2020/12/10	10	30.85	11	30.70	30.40	-1	4,431	-0.02%
2020/12/07	0	0.00	1	30.80	30.90	-1	4,287	-0.02%
2020/12/04	5	31.20	5	30.49	30.45	0	4,150	0.00%
2020/12/03	1	30.75	16	30.92	30.40	-15	4,056	-0.37%
2020/12/02	8	31.88	11	31.91	31.25	-3	4,006	-0.07%
2020/12/01	5	31.06	74	30.62	31.95	-69	3,632	-1.90%
2020/11/30	29	30.09	58	30.04	30.05	-29	3,213	-0.90%
2020/11/27	1	28.15	58	28.72	29.00	-57	3,069	-1.86%
2020/11/26	22	28.18	29	28.28	27.60	-7	2,891	-0.24%
2020/11/25	8	26.86	9	26.81	27.10	-1	2,697	-0.04%
2020/11/24	29	28.14	6	27.58	27.30	23	2,609	0.88%
2020/11/23	0	0.00	31	26.91	27.15	-31	2,327	-1.33%
2020/11/20	0	0.00	12	24.80	24.70	-12	2,263	-0.53%
2020/11/17	10	23.50	0	0.00	23.50	10	2,482	0.40%
2020/11/16	2	23.90	20	23.60	23.90	-18	2,520	-0.71%
2020/11/13	10	23.50	0	0.00	23.65	10	2,525	0.40%
2020/11/12	21	24.93	22	24.68	24.15	-1	2,505	-0.04%
2020/11/11	12	23.18	3	23.08	23.60	9	2,300	0.39%
2020/11/10	0	0.00	2	22.10	22.15	-2	2,207	-0.09%
2020/11/09	2	22.30	0	0.00	22.05	2	2,236	0.09%
2020/11/05	0	0.00	1	22.20	22.15	-1	2,310	-0.04%
2020/11/03	0	0.00	2	22.18	22.05	-2	2,376	-0.08%
2020/10/30	2	21.80	0	0.00	21.75	2	2,699	0.07%
2020/10/27	0	0.00	5	22.65	22.55	-5	2,767	-0.18%
2020/10/26	5	23.10	0	0.00	22.55	5	2,781	0.18%
2020/10/20	0	0.00	0.3	22.30	22.30	-0.3	2,806	-0.01%
2020/10/13	1	21.75	0	0.00	21.85	1	2,941	0.03%
2020/10/12	2	22.30	0	0.00	21.90	2	2,933	0.07%
2020/10/06	0	0.00	2	22.75	22.70	-2	2,967	-0.07%
2020/09/29	2	22.10	2	22.60	22.10	0	3,087	0.00%
2020/09/28	6	22.40	1	22.20	22.40	5	3,129	0.16%
2020/09/25	1	22.45	0	0.00	21.80	1	3,162	0.03%
2020/09/21	0	0.00	0.1	23.65	23.65	-0.1	3,644	0.00%
2020/09/17	28	23.73	0	0.00	23.85	28	3,691	0.76%
2020/09/15	7	23.99	0	0.00	23.95	7	3,699	0.19%
2020/09/11	10	23.64	0	0.00	23.60	10	3,752	0.27%
2020/09/10	8	24.33	0	0.00	24.15	8	3,782	0.21%
2020/09/07	15	24.59	1	25.10	24.30	14	3,832	0.37%
2020/09/03	0	0.00	8	24.61	24.60	-8	3,777	-0.21%
2020/09/02	13	24.92	0	0.00	24.75	13	3,778	0.34%
2020/09/01	0	0.00	12	24.38	24.75	-12	3,736	-0.32%
2020/08/28	4	24.75	0	0.00	24.80	4	3,777	0.11%
2020/08/27	6	25.15	23	25.71	25.25	-17	3,765	-0.45%
2020/08/26	2	24.85	1	24.95	25.30	1	3,726	0.03%
2020/08/25	19	24.84	2	25.15	24.20	17	3,625	0.47%
2020/08/24	0	0.00	2	23.55	23.80	-2	3,366	-0.06%
2020/08/20	1	21.60	1	21.85	21.75	0	3,350	0.00%
2020/08/19	0	0.00	1	23.50	23.55	-1	3,330	-0.03%
2020/08/18	3	24.20	5	24.22	24.15	-2	3,316	-0.06%
2020/08/17	1	24.70	0	0.00	24.50	1	3,398	0.03%
2020/08/13	1	24.50	2	23.85	23.90	-1	3,316	-0.03%
2020/08/12	0	0.00	3	24.20	24.40	-3	3,301	-0.09%
2020/08/11	1	23.35	5	23.91	23.75	-4	3,280	-0.12%
2020/08/10	0	0.00	1	24.05	23.45	-1	3,284	-0.03%
2020/08/07	1	24.25	0	0.00	23.85	1	3,274	0.03%
2020/08/06	16	24.91	3	24.78	24.50	13	3,233	0.40%
2020/08/05	3	23.80	3.7	23.94	24.00	-0.7	3,023	-0.02%
2020/08/04	3	23.30	1	23.10	23.10	2	2,934	0.07%
2020/07/28	2	23.15	0	0.00	21.70	2	2,973	0.07%
2020/07/23	0	0.00	0.2	22.70	22.85	-0.2	3,170	-0.01%
2020/07/22	5	23.60	6	23.43	23.45	-1	3,172	-0.03%
2020/07/21	0	0.00	4	22.05	22.00	-4	3,109	-0.13%
2020/07/20	0	0.00	3	21.55	21.75	-3	3,150	-0.10%
2020/07/14	0	0.00	3	22.42	22.25	-3	3,160	-0.09%
2020/07/13	1	22.45	0	0.00	22.65	1	3,144	0.03%
2020/07/10	0	0.00	3	22.63	22.60	-3	3,156	-0.10%
2020/07/09	3	23.80	1	24.05	23.55	2	3,130	0.06%
2020/07/08	0	0.00	0.2	23.50	23.65	-0.2	3,059	-0.01%
2020/07/07	0	0.00	2	23.20	23.50	-2	3,043	-0.07%
2020/07/06	26	24.05	1	24.30	23.90	25	3,037	0.82%
2020/07/03	6	23.78	20	24.00	23.75	-14	3,093	-0.45%
2020/07/02	1	23.75	0	0.00	23.60	1	3,076	0.03%
2020/07/01	6	24.93	2	24.68	24.20	4	3,015	0.13%
2020/06/30	2	21.75	4	22.85	23.55	-2	2,648	-0.08%
2020/06/22	0	0.00	2	22.63	22.10	-2	2,454	-0.08%
2020/06/19	1	23.05	1	22.95	22.50	0	2,476	0.00%
2020/06/17	0	0.00	4	22.30	22.25	-4	2,434	-0.16%
2020/06/16	2	21.93	0	0.00	21.85	2	2,403	0.08%
2020/06/15	2	21.00	1.3	20.93	21.30	0.7	2,372	0.03%
2020/06/12	2	20.58	1	20.75	20.65	1	2,364	0.04%
2020/06/11	3.3	21.60	1	21.60	21.15	2.3	2,390	0.10%
2020/06/10	2	22.60	0	0.00	22.25	2	2,384	0.08%
2020/06/03	1.5	22.23	1	22.25	22.30	0.5	2,291	0.02%
2020/06/02	5	22.80	0	0.00	22.65	5	2,260	0.22%
2020/06/01	2	21.45	3	21.82	22.05	-1	2,115	-0.05%
2020/05/28	3	21.53	5	21.34	21.00	-2	2,076	-0.10%
2020/05/26	2	21.15	3	21.45	21.70	-1	2,028	-0.05%
2020/05/25	2	21.00	0	0.00	20.90	2	1,990	0.10%
2020/05/22	3	22.00	2	22.20	21.40	1	1,976	0.05%
2020/05/21	0	0.00	10	21.30	21.50	-10	1,883	-0.53%
2020/05/15	0	0.00	1	20.95	20.55	-1	1,817	-0.06%
2020/05/11	0	0.00	3	21.70	21.80	-3	1,765	-0.17%
2020/05/08	0	0.00	2	21.68	21.70	-2	1,748	-0.11%
2020/05/06	2	21.75	0	0.00	21.35	2	1,703	0.12%
2020/05/04	2	21.60	0	0.00	21.80	2	1,640	0.12%
2020/04/30	3	21.30	3	21.25	21.25	0	1,613	0.00%
2020/04/29	17	21.20	5	21.06	21.30	12	1,596	0.75%
2020/04/28	0	0.00	3.5	21.00	21.00	-3.5	1,481	-0.24%
2020/04/27	1	18.80	5	19.05	19.10	-4	1,392	-0.29%
2020/04/24	9	18.59	5	18.74	18.45	4	1,376	0.29%
2020/04/23	11	18.65	14	18.76	18.55	-3	1,336	-0.22%
2020/04/21	2	17.80	1	17.95	17.35	1	1,288	0.08%
2020/04/20	4	18.23	3	18.23	17.95	1	1,278	0.08%
2020/04/17	2	18.75	1	18.65	18.10	1	1,254	0.08%
2020/04/15	3	18.45	0	0.00	18.15	3	1,235	0.24%
2020/04/14	0	0.00	1	17.90	18.00	-1	1,219	-0.08%
2020/04/09	2	17.78	0	0.00	17.60	2	1,252	0.16%
2020/04/08	1	17.75	1	17.30	17.75	0	1,238	0.00%
2020/04/07	0	0.00	1	15.65	16.15	-1	1,148	-0.09%
2020/04/06	0	0.00	2	15.40	15.50	-2	1,152	-0.17%
2020/04/01	0	0.00	1	15.10	15.10	-1	1,219	-0.08%
2020/03/27	2	15.33	0	0.00	15.15	2	1,621	0.12%
2020/03/26	0	0.00	1	14.60	15.25	-1	1,615	-0.06%
2020/03/25	3	15.30	1	15.60	15.00	2	1,610	0.12%
2020/03/24	1	14.15	1	14.45	14.45	0	1,623	0.00%
2020/03/20	0	0.00	4	13.25	13.20	-4	1,650	-0.24%
2020/03/19	2	12.25	1	12.60	12.10	1	1,631	0.06%
2020/03/18	1	14.15	0	0.00	13.40	1	1,614	0.06%
2020/03/16	1	17.40	0	0.00	15.70	1	1,591	0.06%
2020/03/13	0	0.00	3	16.85	17.40	-3	1,634	-0.18%
2020/03/12	0	0.00	11	19.95	18.70	-11	1,631	-0.67%
2020/03/11	10	20.95	2	21.63	20.30	8	1,609	0.50%
2020/03/10	3	21.33	0	0.00	21.25	3	1,583	0.19%
2020/02/18	3	21.65	0	0.00	21.65	3	1,666	0.18%
2020/02/06	2	21.55	0	0.00	21.55	2	1,731	0.12%
2020/02/05	0	0.00	1	21.10	21.20	-1	1,774	-0.06%
2020/02/04	10	20.60	4	20.65	21.30	6	1,772	0.34%
2020/02/03	0	0.00	1	20.05	20.10	-1	1,761	-0.06%
2020/01/20	0	0.00	22	24.28	24.40	-22	1,706	-1.29%
2020/01/14	5	24.10	0	0.00	23.95	5	1,697	0.29%
2020/01/10	0	0.00	6	23.58	23.85	-6	1,700	-0.35%
2020/01/07	0	0.00	1	23.95	23.65	-1	1,734	-0.06%
2020/01/06	0	0.00	1	23.95	23.90	-1	1,729	-0.06%
2019/12/30	0	0.00	4	24.80	24.80	-4	1,670	-0.24%
2019/12/27	3	25.25	15	25.28	25.20	-12	1,664	-0.72%
2019/12/26	11	25.87	29	25.71	24.90	-18	1,594	-1.13%
2019/12/25	30	25.33	1	25.50	25.90	29	1,343	2.16%
2019/12/24	3	23.67	0	0.00	23.55	3	1,222	0.25%
2019/12/19	11	24.45	0	0.00	24.35	11	1,459	0.75%
2019/12/18	1	24.30	3	24.35	24.20	-2	1,406	-0.14%
2019/12/16	0	0.00	1.7	23.69	23.70	-1.7	1,342	-0.12%
2019/12/12	0	0.00	2	24.10	23.65	-2	1,338	-0.15%
2019/12/11	2	24.35	1	24.00	24.05	1	1,352	0.07%
2019/12/10	1	24.15	5	24.04	23.90	-4	1,329	-0.30%
2019/12/09	7	23.39	4	23.49	23.75	3	1,265	0.24%
2019/12/04	4	22.50	0	0.00	22.60	4	1,252	0.32%
2019/11/26	0	0.00	1	23.60	23.35	-1	1,281	-0.08%
2019/11/25	6	23.50	0	0.00	23.35	6	1,283	0.47%
2019/11/22	0	0.00	1	23.15	23.20	-1	1,277	-0.08%
2019/11/21	2	22.90	0	0.00	23.05	2	1,273	0.16%
2019/11/18	4	23.69	2	23.90	23.30	2	1,293	0.15%
2019/11/15	2	22.85	0	0.00	23.15	2	1,226	0.16%
2019/11/14	0	0.00	3	23.05	22.70	-3	1,228	-0.24%
2019/11/13	1	22.25	0	0.00	22.20	1	1,186	0.08%
2019/11/12	1	22.20	0	0.00	22.35	1	1,192	0.08%
2019/11/11	0	0.00	6	22.25	22.15	-6	1,204	-0.50%
2019/11/08	1	22.95	0	0.00	22.70	1	1,213	0.08%
2019/11/06	0	0.00	10	22.95	23.00	-10	1,212	-0.83%
2019/11/04	0	0.00	4	23.75	23.75	-4	1,218	-0.33%
2019/11/01	5	22.75	0	0.00	22.95	5	1,183	0.42%
2019/10/29	0	0.00	10	23.30	22.95	-10	1,205	-0.83%
2019/10/24	5	23.10	0	0.00	22.95	5	1,321	0.38%
2019/10/23	5	22.90	0	0.00	22.90	5	1,363	0.37%
2019/10/22	5	23.20	7	23.16	23.10	-2	1,384	-0.14%
2019/10/21	0	0.00	10	22.80	22.80	-10	1,457	-0.69%
2019/10/18	2	23.00	2	22.95	22.90	0	1,538	0.00%
2019/10/17	0	0.00	1	23.00	23.10	-1	1,551	-0.06%
2019/10/15	2	22.75	0	0.00	22.40	2	1,640	0.12%
2019/10/14	2	22.90	2	23.28	23.05	0	1,648	0.00%
2019/10/09	5	23.00	0	0.00	22.90	5	1,651	0.30%
2019/10/08	1	23.20	0	0.00	23.15	1	1,659	0.06%
2019/10/07	1.6	23.42	5	23.45	23.30	-3.4	1,664	-0.20%
2019/10/04	3	23.60	7	23.61	23.50	-4	1,669	-0.24%
2019/10/03	2	23.45	5	23.50	23.50	-3	1,673	-0.18%
2019/10/01	1	23.90	0	0.00	23.90	1	1,712	0.06%
2019/09/27	4	24.60	0	0.00	24.00	4	1,898	0.21%
2019/09/26	13	25.24	6	25.35	24.60	7	1,889	0.37%
2019/09/25	6	24.27	10	24.57	24.95	-4	1,727	-0.23%
2019/09/24	6	24.33	1	24.50	24.25	5	1,700	0.29%
2019/09/23	0	0.00	5	23.65	23.60	-5	1,664	-0.30%
2019/09/20	0	0.00	11	23.60	23.60	-11	1,684	-0.65%
2019/09/18	2	24.85	0	0.00	24.10	2	1,756	0.11%
2019/09/16	0	0.00	2	24.65	24.75	-2	1,856	-0.11%
2019/09/11	1	23.60	0	0.00	23.65	1	1,862	0.05%
2019/09/10	1	23.50	0	0.00	23.45	1	1,864	0.05%
2019/09/09	0	0.00	3	24.55	24.50	-3	1,856	-0.16%
2019/09/05	2	24.63	0	0.00	24.55	2	1,863	0.11%
2019/09/04	4	24.75	0	0.00	24.65	4	1,884	0.21%
2019/08/26	2	23.28	0	0.00	23.40	2	2,030	0.10%
2019/08/23	1	23.85	0	0.00	23.95	1	2,040	0.05%
2019/08/22	2	23.98	0	0.00	23.90	2	2,036	0.10%
2019/08/20	1	23.80	0	0.00	23.70	1	2,022	0.05%
2019/08/19	2	23.95	5	23.90	23.90	-3	2,025	-0.15%
2019/08/15	0	0.00	2	22.90	22.90	-2	2,012	-0.10%
2019/08/12	5	24.00	0	0.00	23.95	5	2,034	0.25%
2019/08/08	2	23.70	0	0.00	23.60	2	2,041	0.10%
2019/08/07	3	23.95	5	23.65	23.40	-2	2,052	-0.10%
2019/08/02	5	24.50	0	0.00	24.20	5	2,067	0.24%
2019/08/01	1	24.90	0	0.00	24.90	1	2,088	0.05%
2019/07/31	3	25.03	0	0.00	25.25	3	2,089	0.14%
2019/07/30	2	26.00	8	25.80	24.95	-6	2,088	-0.29%
2019/07/29	0	0.00	1	26.90	26.30	-1	2,045	-0.05%
2019/07/26	12	26.58	1	26.65	26.70	11	2,040	0.54%
2019/07/25	5	26.65	0	0.00	26.80	5	2,008	0.25%
2019/07/23	32	26.40	5	26.67	26.40	27	2,014	1.34%
2019/07/22	5	26.40	6	25.79	26.05	-1	1,975	-0.05%
2019/07/18	0	0.00	5	25.25	25.15	-5	1,969	-0.25%
2019/07/17	5	25.75	0	0.00	25.65	5	2,016	0.25%
2019/07/16	1	24.80	1	25.20	25.35	0	1,967	0.00%
2019/07/15	1	24.80	5	24.85	24.80	-4	2,006	-0.20%
2019/07/11	6	24.88	0	0.00	24.90	6	2,472	0.24%
2019/07/09	1	25.40	6	25.30	24.95	-5	2,854	-0.18%
2019/07/08	1	25.45	0	0.00	25.60	1	2,947	0.03%
2019/07/04	19	26.74	4	26.53	26.00	15	2,952	0.51%
2019/07/02	1.1	24.75	5	25.00	24.95	-3.9	2,835	-0.14%
2019/06/26	1	24.60	0	0.00	24.60	1	3,076	0.03%
2019/06/25	5	24.85	0	0.00	24.80	5	3,073	0.16%
2019/06/24	0	0.00	10	25.80	25.85	-10	3,133	-0.32%
2019/06/13	4	24.60	0	0.00	24.55	4	3,642	0.11%
2019/06/06	0	0.00	3	24.05	24.25	-3	3,615	-0.08%
2019/06/04	0	0.00	4	22.85	22.95	-4	3,520	-0.11%
2019/05/31	5	23.26	3	23.20	23.35	2	3,732	0.05%
2019/05/28	0	0.00	4	22.10	22.10	-4	3,692	-0.11%
2019/05/27	3	21.85	0	0.00	21.90	3	3,703	0.08%
2019/05/24	0	0.00	2	22.48	22.20	-2	3,720	-0.05%
2019/05/22	2	22.95	3	23.25	22.85	-1	3,721	-0.03%
2019/05/16	0	0.00	1	23.60	23.45	-1	3,719	-0.03%
2019/05/15	1	24.35	0	0.00	23.90	1	3,719	0.03%
2019/05/14	4	23.75	0	0.00	23.80	4	3,742	0.11%
2019/05/10	1	24.45	0	0.00	24.10	1	3,735	0.03%
2019/05/03	0	0.00	1	26.90	26.90	-1	3,702	-0.03%
2019/05/02	0	0.00	4	26.70	27.00	-4	3,689	-0.11%
2019/04/30	5	26.30	0	0.00	26.80	5	3,693	0.14%
2019/04/29	1	26.30	0	0.00	26.10	1	3,651	0.03%
2019/04/26	0	0.00	2.2	27.91	27.05	-2.2	3,615	-0.06%
2019/04/24	9	28.97	5	28.32	28.15	4	3,554	0.11%
2019/04/23	1	28.05	0	0.00	28.50	1	3,484	0.03%
2019/04/19	1	28.80	0	0.00	28.70	1	3,390	0.03%
2019/04/18	1	28.70	18	30.10	28.70	-17	3,320	-0.51%
2019/04/17	8	30.14	0	0.00	29.80	8	3,151	0.25%
2019/04/16	10	30.10	1	30.35	30.35	9	2,832	0.32%
2019/04/15	101	27.92	2	27.83	27.60	99	2,540	3.90%	大買/
2019/04/12	1	27.35	0	0.00	27.10	1	2,452	0.04%
2019/04/11	3	26.87	20	26.80	26.80	-17	2,352	-0.72%
2019/04/09	2	26.85	0	0.00	27.50	2	2,312	0.09%
2019/04/08	0	0.00	1	26.95	26.95	-1	2,296	-0.04%
2019/04/02	2	27.88	1	27.40	28.15	1	2,284	0.04%
2019/03/28	1	25.95	2	25.95	25.80	-1	2,221	-0.05%
2019/03/25	0	0.00	1	25.35	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	1	25.75	26.35	-1	2,307	-0.04%
2019/03/21	21	26.92	8	26.76	26.50	13	2,259	0.58%
2019/03/20	0	0.00	2	25.53	26.00	-2	2,126	-0.09%
2019/03/19	6	25.58	2	25.50	25.60	4	2,058	0.19%
2019/03/18	4	23.60	0	0.00	24.30	4	1,784	0.22%
2019/03/14	3	21.75	0	0.00	21.65	3	1,738	0.17%
2019/03/13	0	0.00	1	21.75	21.65	-1	1,761	-0.06%
2019/03/12	1	22.50	0	0.00	21.85	1	1,782	0.06%
2019/03/11	0	0.00	1	22.15	22.10	-1	1,842	-0.05%
2019/03/06	1	21.90	1	21.85	22.60	0	1,804	0.00%
2019/02/26	1	21.10	1	21.60	21.05	0	1,788	0.00%
2019/02/19	2	21.35	0	0.00	21.40	2	1,868	0.11%
2019/02/12	0.1	20.70	0	0.00	20.85	0.1	1,824	0.01%
2019/01/28	0	0.00	1	21.15	21.00	-1	1,874	-0.05%
2019/01/25	0	0.00	13	20.05	20.10	-13	1,824	-0.71%
2019/01/24	8	19.95	0	0.00	19.85	8	1,837	0.44%
2019/01/22	5	20.10	0	0.00	19.90	5	1,843	0.27%
2019/01/21	1	20.00	0	0.00	19.95	1	1,828	0.05%
2019/01/04	8	19.67	12	19.64	19.65	-4	1,857	-0.22%
2019/01/03	0	0.00	5	20.45	20.15	-5	1,866	-0.27%
2018/12/28	8	20.45	0	0.00	20.45	8	1,856	0.43%
2018/12/22	0	0.00	1	22.05	21.85	-1	1,665	-0.06%
2018/12/21	1	21.75	0	0.00	21.50	1	1,615	0.06%
2018/12/20	5	21.71	4	21.90	21.50	1	1,549	0.06%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/04	1	21.65	11	21.59	21.20	-10	1,189	-0.84%
2018/11/29	1	19.90	0	0.00	19.85	1	1,100	0.09%
2018/11/28	10	20.35	1	20.55	20.55	9	1,060	0.85%
2018/11/27	0	0.00	2	20.15	20.20	-2	1,030	-0.19%
2018/11/26	0	0.00	4	20.15	20.10	-4	1,011	-0.40%
2018/11/23	2	20.25	0	0.00	19.80	2	987	0.20%
2018/11/22	6	20.29	0	0.00	20.30	6	908	0.66%
2018/11/15	0	0.00	1	17.90	17.80	-1	755	-0.13%
2018/10/17	1	16.35	0	0.00	16.05	1	594	0.17%
2018/10/12	1	15.75	2	15.60	16.00	-1	586	-0.17%
2018/10/11	1	16.30	0	0.00	16.25	1	604	0.17%
2018/09/03	0.1	22.70	0	0.00	22.75	0.1	722	0.01%
2018/08/21	1	23.50	0	0.00	23.50	1	914	0.11%
2018/08/03	2	25.75	0	0.00	25.70	2	891	0.22%
2018/08/01	5	26.00	0	0.00	26.10	5	890	0.56%
2018/07/26	0	0.00	0.7	25.80	25.75	-0.7	897	-0.07%
2018/07/20	0	0.00	5	26.17	26.05	-5	896	-0.56%
2018/07/19	0	0.00	2	26.25	26.20	-2	893	-0.22%
2018/07/18	10	27.00	8	26.59	26.60	2	896	0.22%
2018/07/11	5	25.23	0	0.00	25.10	5	880	0.57%
2018/06/29	0	0.00	2	27.15	26.85	-2	1,121	-0.18%
2018/06/28	2	26.75	0	0.00	26.55	2	1,109	0.18%
2018/06/19	1	26.65	0	0.00	26.40	1	1,111	0.09%
2018/06/14	1	27.90	2	28.45	27.95	-1	1,095	-0.09%
2018/06/12	2	27.15	0	0.00	27.20	2	1,057	0.19%
2018/06/06	2	28.00	0	0.00	27.95	2	1,094	0.18%
2018/06/05	1	29.10	0	0.00	28.30	1	1,088	0.09%
2018/06/01	0	0.00	4	27.75	27.65	-4	1,057	-0.38%
2018/05/21	0	0.00	23	25.30	25.30	-23	1,041	-2.21%
2018/05/08	4	26.35	0	0.00	26.10	4	1,174	0.34%
2018/04/24	1	25.80	0	0.00	26.05	1	1,226	0.08%
2018/04/23	1	26.50	0	0.00	26.65	1	1,228	0.08%
2018/04/20	1	27.15	4	27.05	27.10	-3	1,234	-0.24%
2018/04/19	1	27.70	0	0.00	27.70	1	1,231	0.08%
2018/04/17	0	0.00	20	28.25	27.90	-20	1,611	-1.24%
2018/04/16	0	0.00	30	29.00	28.80	-30	1,657	-1.81%
2018/04/12	21	31.10	5	29.98	30.15	16	1,762	0.91%
2018/04/10	30	30.70	0	0.00	29.40	30	1,756	1.71%
2018/04/09	0	0.00	2	28.45	29.90	-2	1,708	-0.12%
2018/03/21	2	27.93	0	0.00	27.90	2	1,642	0.12%
2018/03/13	6.1	29.30	1	29.65	29.30	5.1	1,689	0.30%
2018/03/09	1	27.90	0	0.00	28.00	1	1,698	0.06%
2018/03/05	0	0.00	4	26.95	26.90	-4	1,706	-0.23%
2018/03/02	2	27.43	0	0.00	27.40	2	1,709	0.12%
2018/02/06	3	27.70	0	0.00	27.90	3	1,895	0.16%
2018/02/01	2	31.20	3	31.30	31.05	-1	1,943	-0.05%
2018/01/26	2	30.75	0	0.00	30.80	2	2,038	0.10%
2018/01/24	0	0.00	2	31.50	31.15	-2	2,091	-0.10%
2018/01/23	2	31.65	0	0.00	31.50	2	2,141	0.09%
2018/01/18	1	32.00	0	0.00	32.00	1	2,231	0.04%
2018/01/15	3	32.05	1	32.10	32.05	2	2,331	0.09%
2018/01/12	0	0.00	0.4	32.30	32.45	-0.4	2,337	-0.02%
2018/01/11	0	0.00	3	33.10	32.45	-3	2,342	-0.13%
2018/01/10	0	0.00	1	33.00	33.40	-1	2,020	-0.05%
2018/01/08	2	33.00	0	0.00	32.95	2	1,963	0.10%
2018/01/05	3	32.40	3	31.60	32.70	0	1,915	0.00%
2018/01/04	0	0.00	5	31.15	32.00	-5	1,923	-0.26%