揚智 (3041)-統一-基隆券商分點個股進出

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

揚智

(3041)

股價
21.90
漲跌
▼0.25
漲幅
-1.13%
成交量
793張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/04/26	3	21.90	0	0.00	21.90	3	8,044	0.04%
2024/04/24	0	0.00	5	21.69	21.75	-5	8,128	-0.06%
2024/04/23	0	0.00	16	21.29	21.30	-16	8,181	-0.20%
2024/04/22	8	21.32	0	0.00	20.80	8	8,268	0.10%
2024/04/18	2	22.25	2	22.60	22.50	0	8,345	0.00%
2024/04/17	0	0.00	26	22.34	22.85	-26	8,389	-0.31%
2024/04/16	8	21.48	2	22.00	21.80	6	8,464	0.07%
2024/04/10	1	23.10	0	0.00	23.70	1	8,640	0.01%
2024/04/09	15	23.32	15	23.38	23.35	0	8,670	0.00%
2024/04/08	16	23.57	0	0.00	23.45	16	8,678	0.18%
2024/04/02	10	24.05	10	23.75	23.75	0	8,885	0.00%
2024/04/01	0	0.00	4	23.96	24.05	-4	9,086	-0.04%
2024/03/29	13	23.87	13	23.62	23.60	0	9,274	0.00%
2024/03/28	6	23.60	5	23.60	23.60	1	9,415	0.01%
2024/03/27	1	24.45	2	24.15	23.90	-1	9,453	-0.01%
2024/03/26	4	24.56	6	24.41	24.40	-2	9,497	-0.02%
2024/03/25	1	24.50	10	24.35	24.25	-9	9,530	-0.09%
2024/03/22	4	24.20	5	24.47	24.50	-1	9,580	-0.01%
2024/03/21	40	24.15	37	24.66	25.00	3	9,671	0.03%
2024/03/20	1	23.15	4	22.64	23.35	-3	9,864	-0.03%
2024/03/19	24	21.27	27	21.32	21.25	-3	9,797	-0.03%
2024/03/13	14	27.76	33	27.30	27.20	-19	10,309	-0.18%
2024/03/12	0	0.00	3	28.40	28.30	-3	11,489	-0.03%
2024/03/08	19	29.17	0	0.00	28.55	19	12,203	0.16%
2024/03/07	25	30.09	10	29.25	29.25	15	12,354	0.12%
2024/03/06	5	30.27	0	0.00	30.00	5	13,096	0.04%
2024/03/05	5	30.42	9	30.61	30.40	-4	13,174	-0.03%
2024/03/04	37	31.58	48	31.83	31.45	-11	13,213	-0.08%
2024/03/01	21	31.45	21	31.92	31.35	0	13,341	0.00%
2024/02/29	10	31.47	4	31.56	31.20	6	13,444	0.04%
2024/02/27	44	31.34	25	32.20	31.40	19	13,667	0.14%
2024/02/26	7	31.48	28	31.93	32.10	-21	14,115	-0.15%
2024/02/23	27	32.13	13	32.75	31.45	14	15,061	0.09%
2024/02/22	17	32.69	16	32.35	32.25	1	15,866	0.01%
2024/02/21	6	32.00	2	31.55	31.45	4	15,756	0.03%
2024/02/20	33	32.38	16.4	32.31	32.00	16.6	17,219	0.10%
2024/02/19	8	29.49	19	30.91	31.25	-11	16,445	-0.07%
2024/02/15	22	26.50	22	25.92	25.90	0	16,337	0.00%
2024/02/05	4	27.46	7	26.35	26.15	-3	16,428	-0.02%
2024/02/02	18	27.84	6	27.92	27.70	12	16,637	0.07%
2024/02/01	5	27.75	4	27.71	27.40	1	16,723	0.01%
2024/01/30	0	0.00	11	25.90	25.90	-11	16,630	-0.07%
2024/01/29	5	26.40	21	26.45	26.45	-16	16,548	-0.10%
2024/01/26	4	27.10	3	27.73	27.10	1	16,496	0.01%
2024/01/25	7	27.35	0	0.00	27.25	7	16,521	0.04%
2024/01/24	0	0.00	5	28.13	27.85	-5	16,540	-0.03%
2024/01/23	30	27.57	27	27.76	27.80	3	16,617	0.02%
2024/01/22	0	0.00	4	27.53	27.45	-4	16,603	-0.02%
2024/01/19	5	27.32	0	0.00	27.20	5	16,656	0.03%
2024/01/18	6	27.25	0	0.00	27.25	6	16,800	0.04%
2024/01/17	18	27.79	20	27.80	27.75	-2	17,624	-0.01%
2024/01/16	8	28.03	7	28.19	28.20	1	18,543	0.01%
2024/01/15	2	29.05	30	28.33	28.75	-28	19,054	-0.15%
2024/01/12	22	27.49	0	0.00	27.45	22	19,686	0.11%
2024/01/11	14	28.03	21	28.04	27.95	-7	20,113	-0.03%
2024/01/10	6	28.09	35	28.09	28.00	-29	20,314	-0.14%
2024/01/08	9	29.35	2	29.90	29.10	7	20,190	0.03%
2024/01/05	2	29.45	4	29.71	29.90	-2	20,124	-0.01%
2024/01/04	12	30.23	0	0.00	29.75	12	20,056	0.06%
2024/01/03	5	30.23	0	0.00	30.60	5	19,977	0.03%
2024/01/02	13	30.76	8	31.41	30.75	5	19,931	0.03%
2023/12/29	21	31.21	25	31.09	31.05	-4	19,880	-0.02%
2023/12/28	17	31.70	30	31.57	31.45	-13	19,827	-0.07%
2023/12/27	22	32.37	16	32.26	32.05	6	19,744	0.03%
2023/12/26	43	32.48	4	32.23	31.75	39	19,591	0.20%
2023/12/25	10	32.45	21	32.20	31.15	-11	19,366	-0.06%
2023/12/22	13	30.80	38	31.44	31.55	-25	19,148	-0.13%
2023/12/21	18	30.63	14	30.96	30.40	4	18,982	0.02%
2023/12/20	25	31.24	31	31.25	31.30	-6	18,904	-0.03%
2023/12/19	14	30.75	17	30.69	30.80	-3	18,817	-0.02%
2023/12/18	11	31.14	1	31.10	31.10	10	18,722	0.05%
2023/12/15	7	31.99	16	32.33	31.75	-9	18,612	-0.05%
2023/12/14	30	32.96	35	33.07	32.85	-5	18,407	-0.03%
2023/12/13	15	32.08	12	32.11	32.10	3	17,757	0.02%
2023/12/12	12	32.08	10	32.31	31.95	2	17,668	0.01%
2023/12/11	24	32.78	34	32.39	32.55	-10	17,455	-0.06%
2023/12/08	22	33.40	27	33.53	33.00	-5	17,233	-0.03%
2023/12/07	61	33.40	22	32.50	32.50	39	16,637	0.23%
2023/12/06	25	30.84	54	32.24	33.55	-29	15,361	-0.19%
2023/12/05	15	30.55	35	30.66	30.50	-20	14,723	-0.14%
2023/12/04	20	30.76	2	30.60	30.50	18	14,576	0.12%
2023/12/01	59	32.58	44	32.65	31.60	15	14,336	0.10%
2023/11/30	11	31.46	18	31.83	31.60	-7	13,494	-0.05%
2023/11/29	36	31.86	16	31.85	31.80	20	13,345	0.15%
2023/11/28	22	32.04	26	31.89	31.75	-4	13,206	-0.03%
2023/11/27	23	31.28	17	31.59	31.35	6	12,953	0.05%
2023/11/24	27	32.74	34	32.52	32.80	-7	12,690	-0.06%
2023/11/22	24	32.49	15	33.13	32.70	9	11,733	0.08%
2023/11/21	25	32.53	8	32.53	31.80	17	10,657	0.16%
2023/11/20	1	29.85	5	31.21	32.35	-4	9,444	-0.04%
2023/11/17	62	29.19	39	29.28	29.45	23	9,049	0.25%
2023/11/16	6	28.63	9	28.38	29.00	-3	7,214	-0.04%
2023/11/15	12	25.14	4	24.53	26.40	8	6,533	0.12%
2023/11/14	19	23.90	22	23.95	24.00	-3	6,253	-0.05%
2023/11/13	52	23.83	18	23.93	24.00	34	6,126	0.55%
2023/11/10	21	23.96	6	23.56	23.60	15	5,984	0.25%
2023/11/09	10	25.05	11	24.99	24.75	-1	5,704	-0.02%
2023/11/08	10	27.10	3	27.07	26.60	7	5,455	0.13%
2023/11/07	3	26.67	7	26.76	27.75	-4	5,347	-0.07%
2023/11/06	9	24.73	1	24.65	25.25	8	5,186	0.15%
2023/11/03	2	25.23	2	24.20	24.05	0	5,143	0.00%
2023/11/01	0	0.00	2	25.00	25.00	-2	5,043	-0.04%
2023/10/31	3	26.83	1	26.05	23.80	2	4,977	0.04%
2023/10/30	0	0.00	11	26.64	26.40	-11	4,858	-0.23%
2023/10/27	5	27.79	2	27.40	26.85	3	4,818	0.06%
2023/10/26	3	26.67	8	26.41	27.80	-5	4,753	-0.11%
2023/10/25	5	26.62	7	25.99	27.35	-2	4,570	-0.04%
2023/10/24	13	25.90	6	25.78	24.90	7	3,707	0.19%
2023/10/23	16	26.46	3	26.42	27.00	13	2,732	0.48%
2023/10/20	14	24.14	15	24.12	24.55	-1	2,164	-0.05%
2023/10/19	12	21.59	10	21.73	22.35	2	1,449	0.14%
2023/10/18	7	19.24	6	20.20	20.35	1	972	0.10%
2023/10/17	4	18.74	0	0.00	18.50	4	712	0.56%
2023/09/07	0	0.00	0	18.70	18.40	0	851	0.00%
2023/07/19	1	19.15	0	0.00	18.85	1	1,035	0.10%
2023/07/18	0	0.00	2	19.00	19.10	-2	1,043	-0.19%
2023/07/13	2	18.40	0	0.00	18.30	2	997	0.20%
2023/04/10	0	21.10	0	0.00	21.05	0	1,054	0.00%
2023/03/29	0	21.10	0	0.00	21.10	0	1,039	0.00%
2023/03/13	0	20.70	1	20.25	20.65	-1	1,057	-0.09%
2023/03/10	0	0.00	3	21.20	21.25	-3	1,049	-0.29%
2023/03/07	3	22.15	0	0.00	22.15	3	1,036	0.29%
2023/02/20	0	22.50	3	22.10	22.60	-3	1,076	-0.28%
2023/02/16	0	0.00	1	21.85	21.90	-1	1,083	-0.09%
2023/02/14	0	0.00	2	21.80	21.80	-2	1,086	-0.18%
2023/02/06	2	22.80	2	22.80	22.65	0	1,019	0.00%
2023/02/03	3	22.92	0	0.00	23.05	3	998	0.30%
2023/02/02	10	23.26	5	23.45	23.25	5	890	0.56%
2023/02/01	1	21.50	0	0.00	21.55	1	740	0.14%
2022/12/09	0	0.00	6	21.55	21.65	-6	879	-0.68%
2022/12/02	0.3	22.05	0	0.00	22.05	0.3	875	0.03%
2022/11/30	0	0.00	2	21.30	21.50	-2	885	-0.23%
2022/11/24	2	20.93	0	0.00	20.90	2	907	0.22%
2022/11/22	0	0.00	3	20.60	20.60	-3	910	-0.33%
2022/11/21	0	0.00	5	20.76	20.60	-5	914	-0.55%
2022/11/16	2	20.08	0	0.00	20.10	2	922	0.22%
2022/11/15	4	19.53	0	0.00	19.80	4	928	0.43%
2022/11/14	2	19.40	0	0.00	19.45	2	932	0.21%
2022/11/10	0	0.00	1	19.25	19.25	-1	948	-0.11%
2022/10/26	1	17.80	0	0.00	17.75	1	1,096	0.09%
2022/10/24	0	0.00	2	18.25	17.90	-2	1,107	-0.18%
2022/10/21	2	17.50	0	0.00	17.10	2	1,110	0.18%
2022/10/05	0	0.00	1	20.85	20.40	-1	1,571	-0.06%
2022/09/27	1	20.25	0	0.00	20.15	1	1,603	0.06%
2022/08/25	0	0.00	1	26.10	25.80	-1	1,683	-0.06%
2022/08/22	1	25.40	0	0.00	24.80	1	1,658	0.06%
2022/08/18	0	0.00	1	25.70	25.80	-1	1,647	-0.06%
2022/08/15	1	25.25	0	0.00	25.30	1	1,632	0.06%
2022/08/05	2	24.20	2	24.35	24.35	0	1,640	0.00%
2022/07/21	2	24.95	0	0.00	25.05	2	1,768	0.11%
2022/07/19	2	24.35	2	24.43	24.30	0	1,685	0.00%
2022/06/27	0	0.00	1	25.30	25.40	-1	1,677	-0.06%
2022/06/24	1	24.75	0	0.00	24.55	1	1,797	0.06%
2022/06/20	2	25.00	2	24.45	24.30	0	2,094	0.00%
2022/06/09	0	0.00	3	29.00	29.05	-3	2,456	-0.12%
2022/06/08	3	29.40	0	0.00	29.30	3	2,481	0.12%
2022/06/01	0	0.00	3	29.05	29.10	-3	2,627	-0.11%
2022/05/31	2	29.20	0	0.00	29.25	2	2,655	0.08%
2022/05/25	1	29.45	2	29.60	29.45	-1	2,803	-0.04%
2022/05/24	0	0.00	1	28.80	28.55	-1	2,880	-0.03%
2022/05/19	1	29.20	0	0.00	29.45	1	3,016	0.03%
2022/05/12	1	27.05	1	27.80	26.80	0	4,057	0.00%
2022/05/11	0	0.00	1	27.65	27.55	-1	4,288	-0.02%
2022/05/06	2	27.53	0	0.00	27.95	2	4,680	0.04%
2022/05/05	0	0.00	2	28.03	28.30	-2	4,757	-0.04%
2022/05/04	2	27.13	2	27.38	27.15	0	4,827	0.00%
2022/05/03	2	26.35	6	26.85	26.95	-4	4,946	-0.08%
2022/04/29	1	27.00	1	27.15	26.55	0	5,116	0.00%
2022/04/27	0	0.00	2	26.15	26.00	-2	5,861	-0.03%
2022/04/26	4	26.90	0	0.00	26.80	4	5,869	0.07%
2022/04/25	2	27.45	2	27.10	27.00	0	5,982	0.00%
2022/04/22	2	29.05	2	28.75	28.60	0	6,040	0.00%
2022/04/19	4	29.30	8	29.30	29.25	-4	6,376	-0.06%
2022/04/18	0	0.00	9	29.21	29.25	-9	6,768	-0.13%
2022/04/15	2	30.25	0	0.00	29.90	2	6,927	0.03%
2022/04/14	2	31.13	0	0.00	30.95	2	7,199	0.03%
2022/04/13	0	0.00	3	31.65	31.60	-3	7,407	-0.04%
2022/04/12	3	31.20	3	31.58	30.90	0	7,741	0.00%
2022/04/11	6	31.51	0	0.00	31.05	6	8,090	0.07%
2022/04/06	1	33.00	0	0.00	33.15	1	10,620	0.01%
2022/04/01	1	33.45	3	33.85	33.95	-2	12,304	-0.02%
2022/03/31	1	34.00	0	0.00	33.95	1	13,039	0.01%
2022/03/29	3	34.00	4	33.58	33.50	-1	14,102	-0.01%
2022/03/24	1	34.95	0	0.00	34.60	1	16,371	0.01%
2022/03/23	0	0.00	10	35.30	34.95	-10	16,647	-0.06%
2022/03/21	2	34.45	2	33.85	33.70	0	16,884	0.00%
2022/03/18	0	0.00	2	33.20	34.10	-2	16,919	-0.01%
2022/03/17	0	0.00	1	32.95	33.50	-1	16,932	-0.01%
2022/03/16	0	0.00	5	31.90	31.65	-5	16,926	-0.03%
2022/03/15	6	31.88	0	0.00	31.20	6	17,022	0.04%
2022/03/14	0	0.00	2	33.15	33.15	-2	17,084	-0.01%
2022/03/09	0	0.00	1	31.05	31.55	-1	17,392	-0.01%
2022/03/08	3	30.77	5	30.70	30.20	-2	17,524	-0.01%
2022/03/07	2	31.65	2	31.35	31.00	0	17,583	0.00%
2022/03/04	2	32.85	0	0.00	32.55	2	17,651	0.01%
2022/03/03	2	33.18	2	33.33	32.95	0	17,787	0.00%
2022/03/01	3	33.20	6	32.68	33.20	-3	18,097	-0.02%
2022/02/25	1	31.35	2	31.55	31.60	-1	18,323	-0.01%
2022/02/24	4	31.59	1	30.95	30.75	3	18,735	0.02%
2022/02/23	1	32.75	2	32.75	32.75	-1	19,058	-0.01%
2022/02/22	5	32.92	4	32.48	32.30	1	19,718	0.01%
2022/02/21	2	33.35	0	0.00	33.55	2	21,091	0.01%
2022/02/18	0	0.00	0.5	34.20	34.05	-0.5	22,449	0.00%
2022/02/17	7	34.69	4.1	34.81	33.75	2.9	23,092	0.01%
2022/02/16	14	34.89	4	35.13	35.00	10	23,287	0.04%
2022/02/15	5	35.11	3	35.50	34.90	2	23,019	0.01%
2022/02/14	0	0.00	3	38.75	38.75	-3	22,629	-0.01%
2022/02/11	5	39.31	7	39.10	39.80	-2	22,499	-0.01%
2022/02/09	3	38.37	3	38.20	38.80	0	22,115	0.00%
2022/02/08	0	0.00	10	36.86	37.30	-10	21,923	-0.05%
2022/02/07	3	36.05	5	35.70	36.05	-2	21,854	-0.01%
2022/01/26	10	34.88	5	35.40	34.70	5	21,781	0.02%
2022/01/25	16	36.16	15	36.38	35.50	1	21,700	0.00%
2022/01/21	21	38.32	6	39.08	37.80	15	21,502	0.07%
2022/01/20	14	37.62	33	38.31	40.35	-19	21,161	-0.09%
2022/01/19	13	37.49	15	37.57	37.85	-2	20,752	-0.01%
2022/01/18	19	37.53	18	37.68	37.20	1	20,681	0.00%
2022/01/17	6	37.33	13	36.83	37.30	-7	20,552	-0.03%
2022/01/14	12	36.11	11	36.20	35.95	1	20,443	0.00%
2022/01/13	6	36.86	5	36.90	37.10	1	20,335	0.00%
2022/01/12	2	37.25	15	37.58	37.45	-13	20,214	-0.06%
2022/01/11	23	38.60	6.6	38.04	37.55	16.4	20,073	0.08%
2022/01/10	4	38.45	4	38.43	38.45	0	19,660	0.00%
2022/01/07	1	38.75	1	38.85	37.35	0	19,465	0.00%
2022/01/06	3	39.50	3	39.72	39.50	0	19,166	0.00%
2022/01/05	23	40.87	11	41.28	39.50	12	18,951	0.06%
2022/01/04	5	40.43	5	40.41	40.25	0	18,610	0.00%
2022/01/03	7	41.57	13	41.92	41.15	-6	18,251	-0.03%
2021/12/30	6	42.04	14	42.07	41.95	-8	17,911	-0.04%
2021/12/29	32	42.54	41	42.66	42.10	-9	17,373	-0.05%
2021/12/28	36	41.42	17	40.61	40.50	19	15,699	0.12%
2021/12/27	1	41.25	19	41.58	42.70	-18	14,005	-0.13%
2021/12/24	21	39.63	55	39.55	38.85	-34	13,294	-0.26%
2021/12/23	4	37.95	7	38.34	37.80	-3	12,482	-0.02%
2021/12/22	7	38.50	6	38.53	38.50	1	12,182	0.01%
2021/12/21	22	37.14	27.3	37.99	38.45	-5.3	11,477	-0.05%
2021/12/20	5	36.30	3	36.68	36.05	2	10,414	0.02%
2021/12/17	0	0.00	1	35.15	33.65	-1	9,733	-0.01%
2021/12/16	3	35.57	0	0.00	36.05	3	9,412	0.03%
2021/12/14	0	0.00	1	31.90	32.30	-1	9,050	-0.01%
2021/12/13	0	0.00	9	33.95	34.20	-9	8,968	-0.10%
2021/12/10	1	33.30	1	33.35	33.30	0	8,917	0.00%
2021/12/09	6	34.88	1	34.50	34.50	5	8,842	0.06%
2021/12/08	1	33.80	5	33.79	33.95	-4	8,733	-0.05%
2021/12/07	4	32.78	0.3	33.90	32.60	3.7	8,647	0.04%
2021/12/06	2	34.08	0	0.00	33.40	2	8,549	0.02%
2021/12/03	2	35.08	4	34.90	34.55	-2	8,465	-0.02%
2021/12/02	14	34.58	16	33.61	33.55	-2	8,302	-0.02%
2021/12/01	12	34.11	13	34.50	34.80	-1	8,172	-0.01%
2021/11/30	1	34.50	17	34.22	33.90	-16	8,102	-0.20%
2021/11/29	5	33.58	2	33.40	33.10	3	8,091	0.04%
2021/11/26	125	33.71	146	33.14	32.85	-21	7,950	-0.26%	大買/大賣/
2021/11/25	26	35.38	9	34.88	34.80	17	7,753	0.22%
2021/11/24	97	35.34	117	35.76	35.90	-20	7,591	-0.26%	大賣/
2021/11/23	101	35.96	69	36.04	34.95	32	7,330	0.44%	大買/
2021/11/22	33	38.55	34	38.93	38.80	-1	6,895	-0.01%
2021/11/19	39	38.09	23	39.03	39.20	16	6,507	0.25%
2021/11/18	87	39.49	113	39.25	38.50	-26	5,837	-0.45%	大賣/
2021/11/17	126	36.45	120	36.99	37.60	6	4,400	0.14%	大買/大賣/
2021/11/16	63	34.11	2	34.20	34.20	61	3,005	2.03%
2021/11/15	5	31.18	0	0.00	31.10	5	2,274	0.22%
2021/11/01	2	28.15	0	0.00	28.00	2	2,317	0.09%
2021/10/29	0	0.00	11	27.86	28.45	-11	2,317	-0.47%
2021/10/08	0	0.00	1	25.90	25.50	-1	4,823	-0.02%
2021/10/07	0	0.00	1	25.40	25.60	-1	4,935	-0.02%
2021/10/05	1	23.30	0	0.00	24.30	1	5,241	0.02%
2021/10/04	5	23.60	0	0.00	23.50	5	5,255	0.10%
2021/10/01	0	0.00	3	24.30	24.35	-3	5,272	-0.06%
2021/09/29	10	25.75	1	25.75	25.50	9	5,263	0.17%
2021/09/28	0	0.00	11	26.55	26.50	-11	5,300	-0.21%
2021/09/23	0	0.00	2	26.75	26.70	-2	5,300	-0.04%
2021/09/22	0	0.00	20	26.80	26.80	-20	5,317	-0.38%
2021/09/17	0	0.00	38	27.40	27.35	-38	5,323	-0.71%
2021/09/16	32	27.46	32	27.06	27.05	0	5,331	0.00%
2021/09/15	4	28.58	4	28.30	28.15	0	5,410	0.00%
2021/09/14	2	28.90	5	28.95	28.95	-3	5,463	-0.05%
2021/09/13	7	29.59	0	0.00	29.30	7	5,467	0.13%
2021/09/07	4	29.49	0	0.00	28.90	4	5,441	0.07%
2021/09/06	0	0.00	15	29.67	29.10	-15	5,416	-0.28%
2021/09/02	1	30.20	0	0.00	30.15	1	5,393	0.02%
2021/08/18	3	25.85	3	26.40	27.40	0	5,390	0.00%
2021/08/13	30	28.32	30	28.00	28.00	0	5,211	0.00%
2021/08/11	2	28.50	2	28.35	28.30	0	5,234	0.00%
2021/08/03	0	0.00	2	30.80	30.70	-2	5,392	-0.04%
2021/07/30	3	29.83	1	30.35	29.65	2	5,358	0.04%
2021/07/27	0	0.00	1	30.40	30.40	-1	5,510	-0.02%
2021/07/26	10	32.70	10	33.65	31.95	0	5,751	0.00%
2021/07/23	1.4	31.93	0.1	32.50	32.75	1.3	5,687	0.02%
2021/07/22	0	0.00	11	32.08	32.15	-11	5,445	-0.20%
2021/07/19	3	29.00	0	0.00	29.00	3	4,937	0.06%
2021/07/15	30	31.00	9	32.88	29.75	21	5,020	0.42%
2021/07/13	3	29.72	2	29.78	29.20	1	4,212	0.02%
2021/07/12	4	29.91	0	0.00	30.00	4	4,084	0.10%
2021/07/06	3	28.10	0	0.00	27.95	3	4,063	0.07%
2021/05/24	0	0.00	2	24.70	24.85	-2	5,695	-0.04%
2021/05/21	2	23.85	2	23.85	24.05	0	5,712	0.00%
2021/05/20	2	24.10	0	0.00	23.30	2	5,729	0.03%
2021/05/17	0	0.00	5	21.10	20.60	-5	5,872	-0.09%
2021/05/12	7	23.00	0	0.00	22.95	7	5,759	0.12%
2021/05/11	2	25.35	0	0.00	25.50	2	5,694	0.04%
2021/05/06	10	28.50	0	0.00	27.60	10	5,592	0.18%
2021/05/03	3	31.50	2	34.50	31.50	1	5,347	0.02%
2021/04/26	0	0.00	16	31.80	31.50	-16	4,819	-0.33%
2021/04/23	5	31.80	6	31.62	31.45	-1	4,781	-0.02%
2021/04/22	0	0.00	4	31.30	30.20	-4	4,736	-0.08%
2021/04/13	0	0.00	2	30.65	30.65	-2	4,971	-0.04%
2021/04/12	0	0.00	0.6	31.85	31.40	-0.6	5,074	-0.01%
2021/04/09	30	31.60	30	31.45	31.45	0	5,308	0.00%
2021/04/08	1	32.95	25	32.55	32.50	-24	5,258	-0.46%
2021/04/07	8	31.57	16	31.65	31.55	-8	5,053	-0.16%
2021/04/06	0	0.00	1	30.85	30.80	-1	4,980	-0.02%
2021/04/01	3	30.35	14	30.39	30.55	-11	5,039	-0.22%
2021/03/31	6	30.23	10	30.51	30.25	-4	5,029	-0.08%
2021/03/29	1	29.70	6	29.68	29.50	-5	5,081	-0.10%
2021/03/26	1	29.55	2	29.53	29.45	-1	5,136	-0.02%
2021/03/25	3	29.68	3	30.12	29.40	0	5,195	0.00%
2021/03/24	3	29.65	3	29.83	29.55	0	5,198	0.00%
2021/03/23	8	30.05	2	29.80	29.80	6	5,216	0.12%
2021/03/22	7	30.65	5	30.70	30.75	2	5,186	0.04%
2021/03/19	3	29.73	5	30.22	30.15	-2	5,115	-0.04%
2021/03/18	9	29.90	17	30.01	29.95	-8	5,102	-0.16%
2021/03/17	17	30.14	10	29.84	29.85	7	5,176	0.14%
2021/03/16	16	31.91	4	31.40	31.05	12	5,162	0.23%
2021/03/11	0	0.00	4	27.65	27.70	-4	5,136	-0.08%
2021/03/10	0	0.00	2	27.20	27.25	-2	5,216	-0.04%
2021/03/09	2	27.10	2	27.00	26.75	0	5,271	0.00%
2021/03/08	36	28.07	30	27.60	27.60	6	5,408	0.11%
2021/03/05	15	29.23	2	28.50	28.50	13	5,581	0.23%
2021/03/04	2	28.25	10	28.71	28.60	-8	5,586	-0.14%
2021/03/03	2	27.55	3	27.90	27.85	-1	5,597	-0.02%
2021/03/02	6	28.28	2	28.90	28.35	4	5,806	0.07%
2021/02/26	7	28.33	3	28.65	28.45	4	6,243	0.06%
2021/02/25	3	28.60	0	0.00	28.40	3	6,738	0.04%
2021/02/19	5	28.75	5	29.05	29.15	0	9,409	0.00%
2021/02/18	10	29.35	10	29.60	29.95	0	9,480	0.00%
2021/02/04	0	0.00	3	26.80	26.90	-3	9,448	-0.03%
2021/01/29	10	26.29	20	25.84	25.65	-10	9,685	-0.10%
2021/01/28	10	26.60	0	0.00	26.60	10	9,714	0.10%
2021/01/27	0	0.00	4	27.50	27.40	-4	9,929	-0.04%
2021/01/26	0	0.00	10	27.40	27.20	-10	10,009	-0.10%
2021/01/21	10	27.71	0	0.00	26.90	10	10,427	0.10%
2021/01/19	0	0.00	5	28.97	28.30	-5	11,098	-0.05%
2021/01/18	6	27.83	6	28.27	28.20	0	11,831	0.00%
2021/01/15	5	28.56	0	0.00	28.60	5	12,225	0.04%
2021/01/14	0	0.00	5.6	29.18	29.65	-5.6	12,507	-0.05%
2021/01/13	0	0.00	6	28.98	28.80	-6	12,598	-0.05%
2021/01/12	6	28.65	12	28.92	28.35	-6	12,580	-0.05%
2021/01/11	9	29.29	2.6	29.18	29.10	6.4	12,496	0.05%
2021/01/07	3	30.10	3	30.70	30.60	0	12,288	0.00%
2021/01/05	0	0.00	2	32.80	32.35	-2	12,069	-0.02%
2021/01/04	5	32.99	7	32.81	33.50	-2	12,059	-0.02%
2020/12/29	3	30.97	0	0.00	30.60	3	11,705	0.03%
2020/12/28	19	32.21	0	0.00	31.45	19	11,649	0.16%
2020/12/23	0	0.00	10	30.76	31.10	-10	11,414	-0.09%
2020/12/22	2	30.05	0	0.00	30.00	2	11,371	0.02%
2020/12/21	8	29.60	9	30.25	30.50	-1	11,318	-0.01%
2020/12/18	5	30.15	0	0.00	30.30	5	11,252	0.04%
2020/12/15	2	31.35	0	0.00	30.10	2	11,195	0.02%
2020/12/11	20	30.40	20	30.75	30.75	0	11,187	0.00%
2020/12/10	10	31.55	0	0.00	31.80	10	11,294	0.09%
2020/12/09	40	32.30	6	32.06	32.25	34	11,269	0.30%
2020/12/08	6	32.27	7	31.84	32.35	-1	11,115	-0.01%
2020/12/07	13	30.53	18	30.66	30.35	-5	10,796	-0.05%
2020/12/04	4	30.96	4	31.34	30.90	0	10,693	0.00%
2020/12/03	7	30.70	8	31.04	30.70	-1	10,603	-0.01%
2020/12/02	9	31.38	37	31.06	31.00	-28	10,529	-0.27%
2020/12/01	28	31.13	9	31.52	32.30	19	10,377	0.18%
2020/11/30	5	31.05	5	31.22	30.80	0	10,174	0.00%
2020/11/27	3	31.05	3	31.45	31.60	0	10,085	0.00%
2020/11/26	6	31.80	6	32.10	31.60	0	9,960	0.00%
2020/11/25	3	32.05	4	32.79	32.90	-1	9,749	-0.01%
2020/11/24	10	34.16	2	33.05	32.35	8	9,307	0.09%
2020/11/23	23	36.00	25	35.78	34.45	-2	8,807	-0.02%
2020/11/20	61	34.28	19	34.41	34.25	42	7,540	0.56%
2020/11/19	5	30.20	7	30.68	32.05	-2	6,443	-0.03%
2020/11/17	6	28.65	12	29.00	28.85	-6	6,083	-0.10%
2020/11/16	12	28.02	13	28.10	28.10	-1	6,065	-0.02%
2020/11/13	4	27.65	6	27.73	27.75	-2	6,086	-0.03%
2020/11/12	0	0.00	2	28.53	27.65	-2	6,186	-0.03%
2020/11/11	7	27.33	0	0.00	27.25	7	6,147	0.11%
2020/11/10	2	27.50	2	28.15	27.50	0	6,138	0.00%
2020/11/09	4	27.98	4	28.25	28.30	0	6,107	0.00%
2020/11/06	0	0.00	2	29.05	28.75	-2	6,048	-0.03%
2020/11/02	2	28.90	0	0.00	28.15	2	5,899	0.03%
2020/10/30	2	29.00	0	0.00	28.85	2	5,835	0.03%
2020/10/29	2	30.00	0	0.00	30.25	2	5,724	0.03%
2020/10/28	92	30.33	154	30.46	29.60	-62	5,549	-1.12%	大賣/
2020/10/27	4	29.44	3	29.70	29.00	1	4,977	0.02%
2020/10/26	26	29.46	37	28.59	29.60	-11	4,874	-0.23%
2020/10/23	6	26.81	2	28.08	28.15	4	4,240	0.09%
2020/10/22	15	25.60	20	26.89	25.60	-5	4,063	-0.12%
2020/10/21	1	27.20	0	0.00	27.20	1	4,189	0.02%
2020/10/15	0	0.00	1	24.55	24.50	-1	4,873	-0.02%
2020/10/13	0	0.00	1	24.45	24.50	-1	4,986	-0.02%
2020/10/12	2	25.68	0	0.00	24.80	2	5,011	0.04%
2020/09/25	40	23.02	30	22.30	22.30	10	6,705	0.15%
2020/09/24	5	23.50	0	0.00	23.50	5	7,220	0.07%
2020/09/22	0	0.00	1	24.20	24.10	-1	7,451	-0.01%
2020/09/18	1	25.45	0	0.00	25.45	1	7,721	0.01%
2020/09/17	8	25.15	8	25.20	25.15	0	7,869	0.00%
2020/09/15	39	26.57	18	27.46	26.25	21	8,361	0.25%
2020/09/14	0	0.00	6	25.13	26.60	-6	8,192	-0.07%
2020/09/09	2	24.70	2	24.05	24.70	0	8,221	0.00%
2020/09/07	2	24.20	2	24.90	24.20	0	8,243	0.00%
2020/09/02	1	25.25	1	25.15	25.25	0	8,359	0.00%
2020/09/01	4	24.35	4	24.25	24.35	0	8,310	0.00%
2020/08/31	2	23.75	2	24.30	23.75	0	8,304	0.00%
2020/08/25	47	24.73	6	24.75	24.75	41	8,569	0.48%
2020/08/21	5	24.25	0	0.00	24.60	5	8,555	0.06%
2020/08/19	12	26.29	13	26.05	26.00	-1	8,427	-0.01%
2020/08/17	3	28.28	2	28.25	28.40	1	8,285	0.01%
2020/08/12	0	0.00	10	26.36	26.90	-10	8,265	-0.12%
2020/08/07	25	28.10	30	28.08	28.10	-5	8,298	-0.06%
2020/08/06	10	28.88	0	0.00	28.65	10	8,263	0.12%
2020/08/05	1	28.50	0	0.00	28.50	1	8,069	0.01%
2020/08/04	6	28.40	8	27.90	27.90	-2	8,049	-0.02%
2020/08/03	10	28.00	8	28.00	28.00	2	8,009	0.02%
2020/07/28	2	29.50	3	27.60	27.40	-1	7,841	-0.01%
2020/07/27	24	30.86	25	31.76	30.40	-1	7,617	-0.01%
2020/07/24	11	31.99	1	32.10	32.10	10	7,181	0.14%
2020/07/23	7	29.20	8	29.57	29.20	-1	6,628	-0.02%
2020/07/22	0	0.00	2	29.40	29.60	-2	6,567	-0.03%
2020/07/21	1	29.45	3	28.93	29.40	-2	6,486	-0.03%
2020/07/20	4	27.13	2	27.40	27.45	2	6,394	0.03%
2020/07/17	0	0.00	16	29.00	27.40	-16	6,359	-0.25%
2020/07/16	18	28.33	2	28.35	28.15	16	6,363	0.25%
2020/07/15	8	27.50	10	28.72	27.50	-2	6,347	-0.03%
2020/07/14	0	0.00	3	28.85	27.90	-3	6,334	-0.05%
2020/07/10	0	0.00	9	29.22	28.95	-9	6,155	-0.15%
2020/07/09	4	33.30	1	31.85	31.40	3	6,083	0.05%
2020/07/08	119	33.55	66.3	34.43	33.00	52.7	5,942	0.89%	大買/
2020/07/07	123	33.56	167	34.04	34.20	-44	5,589	-0.79%	大買/大賣/
2020/07/06	10	32.00	10	30.06	32.15	0	4,892	0.00%
2020/07/03	7	28.35	21	28.87	29.25	-14	4,582	-0.31%
2020/07/02	8	26.60	10	26.60	26.60	-2	4,051	-0.05%
2020/07/01	8	24.20	0	0.00	24.20	8	3,952	0.20%
2020/06/30	5	23.90	1	22.45	22.00	4	3,806	0.11%
2020/06/29	0	0.00	3	23.22	23.60	-3	3,652	-0.08%
2020/06/24	15	24.00	0	0.00	23.80	15	3,517	0.43%
2020/06/23	15	24.94	8.1	24.75	23.65	6.9	3,383	0.20%
2020/06/22	2	22.95	0	0.00	22.95	2	2,833	0.07%
2020/06/19	3	20.90	0	0.00	20.90	3	2,835	0.11%
2020/06/16	0	0.00	5	17.90	17.90	-5	2,761	-0.18%
2020/06/11	1	18.00	0	0.00	17.75	1	2,856	0.04%
2020/06/02	12	18.00	14	18.14	18.00	-2	3,450	-0.06%
2020/06/01	2	17.90	0	0.00	18.10	2	3,347	0.06%
2020/05/25	0	0.00	1	16.55	17.15	-1	3,435	-0.03%
2020/05/22	0	0.00	10	16.93	16.65	-10	3,428	-0.29%
2020/05/20	10	17.60	0	0.00	17.05	10	3,413	0.29%
2020/05/19	2	16.78	0	0.00	17.00	2	3,382	0.06%
2020/05/18	12	16.80	17	17.17	16.80	-5	3,366	-0.15%
2020/05/12	1	16.35	1	16.45	16.20	0	3,189	0.00%
2020/05/08	3	16.95	0	0.00	16.75	3	3,171	0.09%
2020/05/05	1	15.95	0	0.00	15.85	1	3,111	0.03%
2020/05/04	0	0.00	3	15.55	15.50	-3	3,150	-0.10%
2020/04/30	5	15.44	0	0.00	15.45	5	3,152	0.16%
2020/04/29	3	15.30	0	0.00	15.25	3	3,165	0.09%
2020/04/28	0	0.00	3	15.00	14.95	-3	3,156	-0.10%
2020/04/27	3	14.80	0	0.00	14.95	3	3,192	0.09%
2020/04/21	0	0.00	50	14.39	14.45	-50	3,198	-1.56%
2020/04/17	4	14.80	4	14.25	14.25	0	3,128	0.00%
2020/04/16	2	14.63	2	14.55	14.55	0	3,171	0.00%
2020/04/14	2	14.35	2	14.50	14.25	0	3,270	0.00%
2020/04/09	0	0.00	10	13.70	13.70	-10	3,206	-0.31%
2020/03/31	0	0.00	1	12.65	12.35	-1	3,164	-0.03%
2020/03/27	30	12.63	0	0.00	12.25	30	3,176	0.94%
2020/03/24	0	0.00	1	11.70	11.95	-1	3,159	-0.03%
2020/03/19	0	0.00	10	11.55	11.55	-10	3,254	-0.31%
2020/03/18	10	13.15	0	0.00	12.80	10	3,202	0.31%
2020/03/17	10	13.50	0	0.00	13.10	10	3,214	0.31%
2020/03/16	20	15.00	4	15.00	14.30	16	3,185	0.50%
2020/03/13	2	15.80	20	15.75	15.80	-18	3,098	-0.58%
2020/03/12	20	18.45	31	18.75	17.50	-11	2,996	-0.37%
2020/03/11	2	18.78	0	0.00	18.20	2	2,638	0.08%
2020/03/10	30	16.87	9	16.55	17.15	21	2,373	0.88%
2020/03/06	0	0.00	50	18.05	18.05	-50	2,318	-2.16%
2020/03/04	0	0.00	2	17.50	17.95	-2	2,281	-0.09%
2020/02/26	1	18.25	0	0.00	17.75	1	2,319	0.04%
2020/02/24	3	17.90	0	0.00	17.75	3	2,263	0.13%
2020/02/21	4	18.05	0	0.00	17.80	4	2,299	0.17%
2020/02/20	0	0.00	10	17.50	17.95	-10	2,447	-0.41%
2020/02/19	2	17.45	2	17.50	17.45	0	2,537	0.00%
2020/02/18	2	17.15	2	17.15	17.15	0	2,530	0.00%
2020/02/03	0	0.00	40	14.58	14.90	-40	2,965	-1.35%
2020/01/31	13	15.95	13	16.60	15.95	0	3,036	0.00%
2020/01/17	12	18.25	12	18.30	18.25	0	3,259	0.00%
2020/01/16	2	18.30	0	0.00	18.20	2	3,353	0.06%
2020/01/10	61	17.87	11	18.35	17.80	50	4,358	1.15%
2020/01/06	0	0.00	3.2	17.35	17.35	-3.2	4,967	-0.06%
2020/01/03	10	18.00	0	0.00	17.75	10	5,312	0.19%
2019/12/26	10	18.35	0	0.00	18.10	10	9,213	0.11%
2019/12/23	10	18.40	0	0.00	18.20	10	9,327	0.11%
2019/12/19	2	18.90	2	19.00	18.90	0	9,385	0.00%
2019/12/18	0	0.00	2	19.00	18.85	-2	9,385	-0.02%
2019/12/17	4	19.20	0	0.00	19.20	4	9,449	0.04%
2019/12/16	20	18.30	0	0.00	18.20	20	9,362	0.21%
2019/12/12	30	18.50	30	17.99	17.90	0	9,555	0.00%
2019/12/11	2	18.40	2	18.20	18.40	0	9,579	0.00%
2019/12/06	2	18.10	2	18.35	18.10	0	9,741	0.00%
2019/12/02	1	18.00	7	18.22	17.90	-6	10,317	-0.06%
2019/11/29	0	0.00	1	18.30	18.40	-1	10,380	-0.01%
2019/11/28	3	18.60	2	19.10	18.45	1	10,491	0.01%
2019/11/27	2	19.00	3	19.17	19.00	-1	10,725	-0.01%
2019/11/26	12	19.10	11	19.55	19.10	1	10,760	0.01%
2019/11/25	36	19.36	42	19.51	19.50	-6	10,826	-0.06%
2019/11/22	0	0.00	12	18.88	18.75	-12	10,773	-0.11%
2019/11/21	2	19.33	3	19.18	19.10	-1	10,801	-0.01%
2019/11/20	0	0.00	4	19.15	19.10	-4	10,899	-0.04%
2019/11/19	23	19.37	24	19.40	19.35	-1	10,952	-0.01%
2019/11/18	59	18.82	54	19.14	19.40	5	11,015	0.05%
2019/11/15	20	17.65	0	0.00	17.65	20	10,976	0.18%
2019/11/13	1	17.40	1	17.70	17.75	0	11,060	0.00%
2019/11/08	20	18.15	22	18.16	18.15	-2	11,152	-0.02%
2019/11/06	10	18.40	10	18.30	18.30	0	11,229	0.00%
2019/11/05	15.1	19.02	14	20.59	18.90	1.1	11,211	0.01%
2019/11/04	7	20.97	4	20.86	20.75	3	11,288	0.03%
2019/10/23	7	12.71	3	12.80	12.75	4	11,215	0.04%
2019/10/22	3	12.95	3	12.80	12.60	0	11,234	0.00%
2019/10/18	0	0.00	4	13.44	13.40	-4	11,359	-0.04%
2019/10/15	1	13.65	13	13.77	13.55	-12	11,954	-0.10%
2019/10/14	57	13.88	58	13.63	13.60	-1	12,085	-0.01%
2019/10/09	0	0.00	1	14.00	14.30	-1	12,259	-0.01%
2019/10/08	0	0.00	9	14.25	14.10	-9	12,546	-0.07%
2019/10/07	37	14.56	63	14.64	14.30	-26	12,384	-0.21%
2019/10/04	22	13.95	10	13.80	14.00	12	11,820	0.10%
2019/10/03	30	14.15	316	13.92	13.70	-286	11,663	-2.45%	大賣/鉅額交易
2019/10/02	307	13.59	3	13.40	14.00	304	11,503	2.64%	大買/鉅額交易
2019/10/01	26	13.85	31	13.87	13.50	-5	11,294	-0.04%
2019/09/27	25	13.98	35	13.56	13.45	-10	11,058	-0.09%
2019/09/26	25	14.41	37	14.52	14.25	-12	10,717	-0.11%
2019/09/25	9	14.44	64	14.20	14.50	-55	10,322	-0.53%
2019/09/24	265	14.79	251	14.52	14.30	14	9,829	0.14%	大買/大賣/
2019/09/23	67	13.26	169	13.54	14.00	-102	8,719	-1.17%	大賣/鉅額交易
2019/09/20	56	12.07	19	12.65	12.85	37	7,590	0.49%
2019/09/19	3	11.53	1	11.70	11.70	2	6,828	0.03%
2019/09/16	0	0.00	5	11.30	11.25	-5	6,689	-0.07%
2019/09/12	0	0.00	3	11.40	11.40	-3	6,679	-0.04%
2019/09/11	0	0.00	2	11.40	11.35	-2	6,622	-0.03%
2019/09/10	3	11.65	0	0.00	11.35	3	6,614	0.05%
2019/09/05	54	11.96	20	11.75	11.75	34	6,568	0.52%
2019/09/04	68	11.53	0	0.00	11.90	68	6,586	1.03%
2019/09/03	0	0.00	1	11.60	11.45	-1	6,510	-0.02%
2019/09/02	0	0.00	5	11.57	11.60	-5	6,438	-0.08%
2019/08/30	18	11.55	18	11.80	11.55	0	6,404	0.00%
2019/08/29	3	11.75	0	0.00	11.70	3	6,326	0.05%
2019/08/28	1	11.50	2	11.55	11.55	-1	5,999	-0.02%
2019/08/27	3	11.45	0	0.00	11.45	3	5,865	0.05%
2019/08/26	5	11.51	22	11.22	11.35	-17	5,777	-0.29%
2019/08/23	48	11.59	48	11.50	11.50	0	5,731	0.00%
2019/08/22	44	11.88	42	11.40	11.40	2	5,660	0.04%
2019/08/21	65	11.77	60	11.65	11.65	5	5,538	0.09%
2019/08/20	1	11.45	2	11.45	11.45	-1	5,295	-0.02%
2019/08/19	5	11.55	0	0.00	11.55	5	5,280	0.09%
2019/08/14	19	11.30	20	11.49	11.30	-1	5,099	-0.02%
2019/08/13	82	11.45	82	11.37	11.30	0	4,980	0.00%
2019/08/12	35	11.59	44	11.75	11.80	-9	4,881	-0.18%
2019/08/07	20	10.30	20	10.19	10.05	0	4,580	0.00%
2019/08/06	50	10.35	50	10.40	10.50	0	4,524	0.00%
2019/08/02	60	11.10	119	11.07	10.90	-59	4,487	-1.31%	大賣/
2019/08/01	72	11.50	30	11.20	11.20	42	4,462	0.94%
2019/07/31	28	11.30	17	11.35	11.30	11	4,394	0.25%
2019/07/30	20	11.15	67	11.08	11.05	-47	4,383	-1.07%
2019/07/29	32	11.56	3	11.57	11.50	29	4,347	0.67%
2019/07/26	93	12.35	98	12.00	11.65	-5	4,311	-0.12%
2019/07/25	5	11.97	0	0.00	12.10	5	4,237	0.12%
2019/07/24	120	11.79	120	11.80	11.90	0	4,191	0.00%	大買/大賣/
2019/07/23	68	12.08	30	11.78	11.75	38	4,095	0.93%
2019/07/22	32	12.50	26	12.47	12.20	6	3,954	0.15%
2019/07/19	35	12.27	30	12.38	12.50	5	3,741	0.13%
2019/07/18	109	12.05	148	12.26	11.90	-39	3,469	-1.12%	大買/大賣/
2019/07/17	52	11.01	50	11.08	11.70	2	2,972	0.07%
2019/07/16	49	11.14	49	11.24	11.20	0	2,851	0.00%
2019/07/15	51	10.75	51	10.85	11.10	0	2,618	0.00%
2019/07/12	142	10.04	92	10.09	10.20	50	2,193	2.28%	大買/
2019/07/11	30	9.19	60	9.24	9.30	-30	1,790	-1.68%
2019/07/10	60	9.20	60	9.15	9.14	0	1,792	0.00%
2019/07/05	30	9.59	50	9.53	9.53	-20	1,774	-1.13%
2019/07/04	30	9.45	10	9.41	9.69	20	1,754	1.14%
2019/07/02	2	9.50	0	0.00	9.53	2	1,733	0.12%
2019/07/01	30	9.52	0	0.00	9.41	30	1,744	1.72%
2019/06/28	30	9.33	54	9.39	9.37	-24	1,748	-1.37%
2019/06/27	5	9.31	5	9.26	9.26	0	1,747	0.00%
2019/06/26	42	9.22	27	9.27	9.20	15	1,778	0.84%
2019/06/25	10	9.25	0	0.00	9.16	10	1,843	0.54%
2019/06/19	0	0.00	20	9.65	9.70	-20	2,240	-0.89%
2019/06/18	20	9.60	20	9.58	9.58	0	2,230	0.00%
2019/06/17	10	9.75	10	9.70	9.71	0	2,223	0.00%
2019/06/14	40	9.70	40	9.82	9.66	0	2,225	0.00%
2019/06/13	43	9.67	45	9.54	9.53	-2	2,158	-0.09%
2019/06/12	35	9.98	10	9.70	9.91	25	2,123	1.18%
2019/06/05	0	0.00	2	9.35	9.24	-2	1,899	-0.11%
2019/05/31	10	9.50	0	0.00	9.48	10	1,907	0.52%
2019/05/29	0	0.00	5	9.34	9.30	-5	1,908	-0.26%
2019/05/27	2	9.27	1	9.56	9.27	1	1,905	0.05%
2019/05/24	0	0.00	4	9.29	9.38	-4	1,913	-0.21%
2019/05/23	0	0.00	1	8.86	8.91	-1	1,951	-0.05%
2019/05/20	5	9.00	0	0.00	8.59	5	2,111	0.24%
2019/05/15	1	9.53	0	0.00	9.53	1	2,091	0.05%
2019/05/08	3	10.00	0	0.00	10.05	3	1,997	0.15%
2019/05/07	50	10.20	0	0.00	10.20	50	1,984	2.52%
2019/05/06	3	10.20	50	10.15	10.05	-47	1,955	-2.40%
2019/04/30	0	0.00	2	11.55	10.80	-2	1,762	-0.11%
2019/04/17	0	0.00	2	12.95	12.90	-2	1,657	-0.12%
2019/04/16	2	13.08	0	0.00	13.15	2	1,651	0.12%
2019/04/10	1	13.35	2	13.40	13.35	-1	1,842	-0.05%
2019/04/08	0	0.00	2	13.55	13.50	-2	1,825	-0.11%
2019/03/29	0	0.00	4	13.70	13.55	-4	1,741	-0.23%
2019/03/28	6	13.65	20	13.45	13.55	-14	1,703	-0.82%
2019/03/27	33	13.95	15	13.70	13.95	18	1,625	1.11%
2019/03/26	0	0.00	3	13.67	13.50	-3	1,579	-0.19%
2019/03/25	3	14.05	15	13.70	13.65	-12	1,506	-0.80%
2019/03/22	17	13.16	1	13.95	13.90	16	1,391	1.15%
2019/03/19	2	12.85	0	0.00	12.85	2	1,266	0.16%
2019/02/27	0	0.00	10	12.60	12.50	-10	1,357	-0.74%
2019/02/25	7	12.70	9	12.99	12.70	-2	1,347	-0.15%
2019/02/22	0	0.00	1	13.00	12.90	-1	1,320	-0.08%
2019/02/21	2	12.55	2	12.45	12.95	0	1,247	0.00%
2019/02/20	2	12.48	0	0.00	12.35	2	1,207	0.17%
2019/02/19	0	0.00	5	12.74	12.60	-5	1,182	-0.42%
2019/02/15	3	12.00	5	11.60	11.65	-2	1,069	-0.19%
2019/02/14	2	11.90	0	0.00	11.85	2	1,094	0.18%
2019/01/30	1	11.35	0	0.00	11.35	1	1,076	0.09%
2019/01/22	0	0.00	4	11.55	11.45	-4	1,089	-0.37%
2019/01/18	0	0.00	1	12.00	12.00	-1	1,103	-0.09%
2018/12/26	4	11.45	4	11.10	11.00	0	906	0.00%
2018/12/18	2	11.55	4	11.68	11.95	-2	901	-0.22%
2018/12/17	5	11.88	3	12.00	11.85	2	895	0.22%
2018/12/14	3	12.85	0	0.00	12.20	3	879	0.34%
2018/12/13	2	12.15	2	12.20	12.45	0	801	0.00%
2018/12/12	5	12.20	5	12.00	12.00	0	789	0.00%
2018/12/06	10	12.55	10	12.18	11.60	0	729	0.00%
2018/12/05	8	11.90	8	11.95	12.05	0	677	0.00%
2018/11/29	4	12.10	0	0.00	11.55	4	661	0.60%
2018/11/22	0	0.00	4	10.55	10.55	-4	596	-0.67%
2018/11/21	4	10.60	0	0.00	10.55	4	594	0.67%
2018/11/13	10	10.45	0	0.00	10.00	10	557	1.79%
2018/11/07	10	10.15	10	10.05	10.05	0	546	0.00%
2018/11/02	5	9.73	15	9.86	9.90	-10	575	-1.74%
2018/11/01	0	0.00	13	9.48	9.60	-13	574	-2.26%
2018/10/31	6	9.17	17	9.33	9.24	-11	566	-1.94%
2018/10/26	13	9.25	0	0.00	9.03	13	569	2.28%
2018/10/25	18	9.90	0	0.00	9.54	18	552	3.26%
2018/10/24	3	10.20	0	0.00	10.20	3	540	0.56%
2018/10/17	0	0.00	1	10.65	10.50	-1	552	-0.18%
2018/10/11	2	10.75	0	0.00	10.75	2	581	0.34%
2018/10/02	2	12.95	4	12.88	12.80	-2	634	-0.32%
2018/09/28	2	12.65	4	12.64	12.60	-2	675	-0.30%
2018/09/26	2	12.45	2	12.45	12.55	0	735	0.00%
2018/09/25	3	12.55	3	12.45	12.40	0	787	0.00%
2018/09/21	6	12.30	6	12.35	12.25	0	847	0.00%
2018/09/20	0	0.00	3	12.45	12.25	-3	863	-0.35%
2018/09/19	6	12.18	6	12.43	12.35	0	889	0.00%
2018/09/18	0	0.00	8	12.04	12.05	-8	1,086	-0.74%
2018/09/17	8	12.08	0	0.00	12.00	8	1,193	0.67%
2018/09/10	1	11.90	0	0.00	11.70	1	1,395	0.07%
2018/09/07	3	12.55	0	0.00	12.50	3	1,391	0.22%
2018/09/04	2	13.10	0	0.00	13.10	2	1,482	0.13%
2018/08/28	5	13.40	2	13.40	13.30	3	1,727	0.17%
2018/08/14	2	13.15	0	0.00	13.25	2	1,930	0.10%
2018/08/13	2	13.45	2	13.55	13.55	0	1,937	0.00%
2018/08/03	0	0.00	8	14.15	14.25	-8	1,942	-0.41%
2018/07/24	8	13.91	0	0.00	14.00	8	1,971	0.41%
2018/07/23	0	0.00	5	14.06	13.85	-5	1,973	-0.25%
2018/07/19	0	0.00	10	14.20	14.20	-10	1,978	-0.51%
2018/07/17	0	0.00	1	14.50	14.50	-1	1,950	-0.05%
2018/07/13	15	14.90	0	0.00	14.70	15	1,946	0.77%
2018/07/11	1	14.90	0	0.00	14.75	1	1,937	0.05%
2018/07/10	0	0.00	2	14.90	14.80	-2	1,929	-0.10%
2018/07/03	4	16.45	2	16.50	16.40	2	1,914	0.10%
2018/06/28	0	0.00	1	16.35	16.05	-1	1,804	-0.06%
2018/06/27	12	16.39	11	16.90	16.40	1	1,795	0.06%
2018/06/25	0	0.00	1	15.95	15.70	-1	1,550	-0.06%
2018/06/22	0	0.00	1	15.90	16.00	-1	1,549	-0.06%
2018/06/21	2	15.90	1	15.80	15.85	1	1,529	0.07%
2018/06/20	3	15.43	2	15.75	15.60	1	1,514	0.07%
2018/06/14	2	15.70	3	15.65	15.70	-1	1,450	-0.07%
2018/06/13	1	16.05	0	0.00	15.60	1	1,458	0.07%
2018/06/12	4	15.75	4	16.03	16.10	0	1,440	0.00%
2018/06/07	15	15.46	15	15.60	15.45	0	1,361	0.00%
2018/05/21	0	0.00	5	14.05	14.70	-5	1,213	-0.41%
2018/05/18	0	0.00	10	13.60	13.75	-10	1,209	-0.83%
2018/05/15	3	14.10	0	0.00	14.00	3	1,276	0.23%
2018/05/14	0	0.00	3	14.55	14.25	-3	1,369	-0.22%
2018/05/11	0	0.00	1	13.90	13.90	-1	1,388	-0.07%
2018/04/24	2	14.05	0	0.00	13.85	2	2,308	0.09%
2018/04/11	2	14.40	0	0.00	14.35	2	2,474	0.08%
2018/04/09	2	14.65	0	0.00	14.70	2	2,514	0.08%
2018/03/29	2	15.30	0	0.00	15.25	2	2,546	0.08%
2018/03/28	1	15.40	0	0.00	15.50	1	2,538	0.04%
2018/03/26	6	15.33	0	0.00	15.20	6	2,527	0.24%
2018/03/21	10	16.03	0	0.00	16.00	10	2,662	0.38%
2018/03/09	1	17.00	1	17.45	17.00	0	2,732	0.00%
2018/03/01	0	0.00	4	16.30	16.75	-4	2,948	-0.14%
2018/02/22	0	0.00	1	16.55	16.50	-1	3,188	-0.03%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/09	8	15.30	10	15.11	15.25	-2	3,413	-0.06%
2018/02/07	1	16.10	0	0.00	16.20	1	3,535	0.03%
2018/02/06	2	16.08	5	16.35	16.10	-3	3,581	-0.08%
2018/02/05	1	16.85	0	0.00	17.45	1	3,626	0.03%
2018/02/01	2	18.05	55	18.20	17.95	-53	3,904	-1.36%
2018/01/30	4	18.50	99	18.51	18.25	-95	4,157	-2.29%
2018/01/26	50	18.95	50	19.00	19.05	0	4,072	0.00%
2018/01/24	0	0.00	2	18.53	18.45	-2	3,810	-0.05%
2018/01/23	0	0.00	1	18.80	18.25	-1	3,852	-0.03%
2018/01/22	0	0.00	1	18.20	18.35	-1	3,878	-0.03%
2018/01/19	2	17.90	0	0.00	18.20	2	4,186	0.05%
2018/01/15	0	0.00	1	16.65	16.55	-1	4,169	-0.02%
2018/01/12	3	16.60	2	16.75	16.75	1	4,194	0.02%
2018/01/10	0	0.00	6	16.60	16.45	-6	4,256	-0.14%
2018/01/04	0	0.00	15	17.55	17.50	-15	4,645	-0.32%
2018/01/03	50	17.15	0	0.00	17.00	50	4,588	1.09%
2018/01/02	6	17.25	0	0.00	17.25	6	4,582	0.13%