宏齊 (6168)-新光-桃園券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
22.50
漲跌
▲0.10
漲幅
+0.45%
成交量
509張
產業
上市光電類股
286人加入追蹤

立即追蹤
本地時間:13:30

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

宏齊 (6168)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/23	0	22.65	0	0.00	22.50	0	2,134	0.00%
2024/04/22	0	22.66	0	0.00	22.40	0	2,143	0.00%
2024/04/19	7	22.62	0	0.00	22.60	7	2,158	0.32%
2024/04/17	1	23.15	2	23.20	23.30	-1	2,327	-0.04%
2024/04/16	0	0.00	4	22.65	22.80	-4	2,336	-0.17%
2024/04/15	1	23.50	2	23.38	23.25	-1	2,368	-0.04%
2024/04/12	1.1	23.99	1	24.00	23.70	0.1	2,433	0.00%
2024/04/11	0.1	24.00	0	0.00	23.95	0.1	2,438	0.00%
2024/04/10	0	24.25	0	0.00	24.20	0	2,452	0.00%
2024/04/09	6	24.24	6	24.10	24.30	0	2,466	0.00%
2024/04/08	0	0.00	2	23.80	23.65	-2	2,467	-0.08%
2024/04/03	1	23.75	4	23.70	23.55	-3	2,480	-0.12%
2024/04/01	4	24.45	2	24.50	24.40	2	2,523	0.08%
2024/03/29	0.1	24.00	1	23.90	24.15	-0.9	2,551	-0.04%
2024/03/27	2	24.15	2	24.20	24.20	0	2,595	0.00%
2024/03/26	1.1	24.10	1	24.20	24.20	0.1	2,614	0.00%
2024/03/21	1	24.50	2	24.45	24.55	-1	2,823	-0.04%
2024/03/20	1	24.25	0	0.00	24.25	1	3,044	0.03%
2024/03/19	1	24.70	1	24.85	24.75	0	3,348	0.00%
2024/03/15	3	24.50	0.1	24.45	24.30	2.9	3,443	0.08%
2024/03/13	3	24.60	0	0.00	24.60	3	3,432	0.09%
2024/03/12	2.1	25.18	1	25.10	25.10	1.1	3,427	0.03%
2024/03/11	0	25.20	1	25.05	25.05	-1	3,427	-0.03%
2024/03/08	5	25.46	0	0.00	25.35	5	3,458	0.14%
2024/03/07	5.1	26.04	1	25.85	25.75	4.1	3,490	0.12%
2024/03/06	1	25.90	0	0.00	26.10	1	3,486	0.03%
2024/03/05	4.1	26.09	2	26.03	26.05	2.1	3,515	0.06%
2024/03/04	1	26.40	10	26.45	26.45	-9	3,533	-0.25%
2024/03/01	3	26.37	3	26.40	26.35	0	3,540	0.00%
2024/02/29	1	26.50	2	26.63	26.80	-1	3,628	-0.03%
2024/02/27	2	26.65	6	26.73	26.65	-4	3,836	-0.10%
2024/02/26	55	28.18	34	28.01	27.10	21	3,881	0.54%
2024/02/23	30	29.35	40	29.20	29.30	-10	3,720	-0.27%
2024/02/22	22	28.20	14	28.20	27.95	8	3,539	0.23%
2024/02/21	11	27.47	11	27.51	27.50	0	3,615	0.00%
2024/02/20	5	27.08	6	27.13	26.95	-1	3,549	-0.03%
2024/02/16	0	0.00	6	26.35	26.50	-6	3,617	-0.17%
2024/01/31	5	25.30	5	25.40	25.25	0	3,748	0.00%
2024/01/30	3	25.70	0	0.00	25.35	3	3,814	0.08%
2024/01/26	2	26.20	2	26.15	25.90	0	3,921	0.00%
2024/01/24	1	26.30	0	0.00	26.25	1	4,041	0.02%
2024/01/22	0	0.00	1	26.10	26.05	-1	4,369	-0.02%
2024/01/19	1	25.60	0	0.00	25.55	1	4,429	0.02%
2024/01/18	2	25.90	2	26.40	25.70	0	4,536	0.00%
2024/01/17	1	25.95	0	0.00	25.90	1	4,696	0.02%
2024/01/16	1	26.15	2	26.15	26.15	-1	5,369	-0.02%
2024/01/11	5	27.06	11	26.70	26.75	-6	6,100	-0.10%
2024/01/10	0	0.00	1	25.10	25.55	-1	6,926	-0.01%
2024/01/08	6	25.88	3	26.25	25.85	3	7,231	0.04%
2024/01/05	0	0.00	6	25.50	25.65	-6	7,249	-0.08%
2024/01/04	6	25.20	0	0.00	25.20	6	7,366	0.08%
2024/01/02	0	0.00	4	26.00	26.00	-4	7,369	-0.05%
2023/12/29	2	26.45	1	26.50	26.35	1	7,362	0.01%
2023/12/28	0	0.00	5	26.93	26.60	-5	7,351	-0.07%
2023/12/27	1	27.00	1	27.05	26.85	0	7,353	0.00%
2023/12/26	1	26.70	0	0.00	26.85	1	7,352	0.01%
2023/12/25	1	26.25	2	26.30	26.25	-1	7,321	-0.01%
2023/12/22	2	26.88	4	27.15	26.80	-2	7,305	-0.03%
2023/12/21	4	27.50	2	27.85	27.50	2	7,287	0.03%
2023/12/20	0	0.00	2	28.10	27.95	-2	7,293	-0.03%
2023/12/19	1	27.45	2	27.58	27.60	-1	7,303	-0.01%
2023/12/18	3	28.15	15	28.89	28.15	-12	7,408	-0.16%
2023/12/15	85	28.42	107	28.63	28.60	-22	7,315	-0.30%	大賣/
2023/12/14	38	28.51	41	27.99	27.95	-3	7,107	-0.04%
2023/12/13	4	27.14	0	0.00	27.05	4	6,794	0.06%
2023/12/12	3	26.95	1	27.10	26.75	2	6,769	0.03%
2023/12/08	6	26.12	0	0.00	26.10	6	6,745	0.09%
2023/12/07	2	26.50	0	0.00	26.10	2	6,741	0.03%
2023/12/06	0	0.00	1	26.30	26.40	-1	6,732	-0.01%
2023/12/05	4	26.75	1	26.30	26.25	3	6,743	0.04%
2023/12/04	25	27.35	11	27.57	27.30	14	6,722	0.21%
2023/12/01	5	26.90	1	27.00	27.15	4	6,692	0.06%
2023/11/30	5	27.35	5	27.55	27.35	0	6,690	0.00%
2023/11/29	5	27.30	51	27.24	27.15	-46	6,699	-0.69%
2023/11/28	6	26.90	3	27.00	26.90	3	6,732	0.04%
2023/11/27	21	27.00	30	27.27	26.80	-9	6,952	-0.13%
2023/11/24	48	27.32	19	27.63	27.20	29	7,141	0.41%
2023/11/22	5	27.31	21	27.34	27.15	-16	7,107	-0.23%
2023/11/21	45	27.12	46	27.38	27.10	-1	7,372	-0.01%
2023/11/20	103	27.34	86	27.34	27.30	17	7,365	0.23%	大買/
2023/11/17	1	26.30	4	26.35	26.30	-3	7,115	-0.04%
2023/11/16	11	26.23	0	0.00	26.20	11	7,091	0.16%
2023/11/15	5	26.65	1	26.70	26.20	4	7,058	0.06%
2023/11/14	22	25.82	1	26.10	25.95	21	6,943	0.30%
2023/11/10	1	24.15	13	24.33	24.10	-12	6,814	-0.18%
2023/11/09	0	0.00	2	25.00	24.60	-2	6,791	-0.03%
2023/11/08	0	0.00	1	25.35	25.30	-1	6,754	-0.01%
2023/11/07	3	26.42	1	25.95	25.90	2	6,706	0.03%
2023/11/06	1	26.30	2	26.35	26.35	-1	6,637	-0.02%
2023/11/03	15	26.27	20	25.93	25.95	-5	6,586	-0.08%
2023/11/02	22	26.01	20	26.16	26.20	2	6,511	0.03%
2023/11/01	27	26.19	35	25.42	25.40	-8	6,426	-0.12%
2023/10/31	2	26.35	5	25.98	26.05	-3	6,370	-0.05%
2023/10/30	52	26.87	56	26.96	26.85	-4	6,266	-0.06%
2023/10/27	9	26.32	16	26.01	25.90	-7	6,021	-0.12%
2023/10/26	3	26.62	5	26.92	26.30	-2	5,952	-0.03%
2023/10/25	25	26.85	5	26.66	26.45	20	5,828	0.34%
2023/10/24	120	27.93	132	27.40	26.85	-12	5,655	-0.21%	大買/大賣/
2023/10/23	31	26.91	34	27.60	27.70	-3	4,974	-0.06%
2023/10/20	28	25.82	25	25.99	25.20	3	4,604	0.07%
2023/10/19	36	25.60	34	25.80	25.30	2	4,440	0.05%
2023/10/18	224	27.34	227.2	27.26	26.90	-3.2	4,211	-0.08%	大買/大賣/
2023/10/17	21	25.58	16	26.13	26.20	5	3,262	0.15%
2023/10/16	2.1	24.05	0	0.00	23.85	2.1	2,932	0.07%
2023/10/13	3	24.38	3	24.70	24.20	0	2,943	0.00%
2023/10/12	8	24.50	4.1	24.36	24.15	3.9	2,862	0.14%
2023/10/05	0	0.00	1	23.55	23.50	-1	2,738	-0.04%
2023/10/04	1	23.30	1	23.25	23.30	0	2,776	0.00%
2023/10/03	1	24.05	0	0.00	23.40	1	2,897	0.03%
2023/09/26	0.1	22.85	0	0.00	22.70	0.1	3,060	0.00%
2023/09/25	1.1	23.51	0	0.00	23.00	1.1	3,045	0.04%
2023/09/22	5	23.71	6	23.61	23.65	-1	3,022	-0.03%
2023/09/21	3	24.12	3	23.95	24.55	0	2,945	0.00%
2023/09/19	1	23.35	0	0.00	23.20	1	2,780	0.04%
2023/09/15	2	23.53	0	0.00	23.25	2	2,778	0.07%
2023/09/14	1	23.55	0	0.00	23.45	1	2,743	0.04%
2023/09/12	0	0.00	0.1	23.10	23.10	-0.1	2,708	0.00%
2023/09/08	1	23.80	0	0.00	23.60	1	2,684	0.04%
2023/09/07	4	24.63	0.1	24.70	24.35	3.9	2,652	0.15%
2023/09/06	0	0.00	6	25.01	24.70	-6	2,623	-0.23%
2023/09/05	0.1	25.00	0.2	25.10	25.15	-0.1	2,584	0.00%
2023/09/04	0.1	25.28	0	0.00	25.15	0.1	2,559	0.00%
2023/09/01	1	26.06	3.1	26.73	25.75	-2	2,506	-0.08%
2023/08/31	11.1	26.79	8	27.09	26.20	3.1	2,439	0.13%
2023/08/30	10.1	26.27	10	26.21	27.20	0.1	2,230	0.00%
2023/08/29	8	25.34	7.1	25.35	25.20	1	2,038	0.05%
2023/08/28	2	26.40	15	26.66	26.00	-13	1,938	-0.67%
2023/08/25	23	26.91	23.2	26.78	26.55	-0.2	1,731	-0.01%
2023/08/24	11	25.52	2	25.65	25.70	9	1,396	0.64%
2023/08/23	4	23.80	4	24.06	24.10	0	1,216	0.00%
2023/08/15	0.1	22.20	1	22.15	22.20	-1	1,180	-0.08%
2023/08/10	0	0.00	2	22.15	22.10	-2	1,199	-0.17%
2023/08/07	0	0.00	10	22.85	22.90	-10	1,238	-0.81%
2023/08/01	0	23.00	9	22.95	23.00	-9	1,235	-0.73%
2023/07/31	0	23.02	0	0.00	23.00	0	1,229	0.00%
2023/07/27	0	0.00	1	22.70	22.70	-1	1,226	-0.08%
2023/07/24	1.1	22.23	0	0.00	22.30	1.1	1,226	0.09%
2023/07/19	1	23.90	0	0.00	23.80	1	1,214	0.08%
2023/07/18	1.2	24.65	1	24.65	24.40	0.2	1,217	0.01%
2023/07/11	2	25.95	0	0.00	25.35	2	1,194	0.17%
2023/07/10	21	26.22	5.2	26.10	26.15	15.8	1,153	1.37%
2023/07/07	2	24.40	0	0.00	24.45	2	1,047	0.19%
2023/07/06	0.2	25.30	0	0.00	25.00	0.2	1,050	0.02%
2023/07/05	11	25.39	30.1	25.75	25.55	-19.1	1,058	-1.80%
2023/07/04	18.1	25.49	5	25.27	25.50	13.1	960	1.36%
2023/06/30	2	24.30	2	24.15	24.10	0	928	0.00%
2023/06/26	0	24.50	0	0.00	24.45	0	1,378	0.00%
2023/06/15	2	24.25	0	0.00	24.30	2	1,603	0.12%
2023/06/14	0	0.00	3	24.42	24.30	-3	1,610	-0.19%
2023/06/07	0.1	24.73	0	0.00	24.60	0.1	1,645	0.01%
2023/06/06	2	24.50	0	0.00	24.50	2	1,649	0.12%
2023/06/05	5	24.79	4	24.84	24.85	1	1,645	0.06%
2023/06/02	20	24.79	18	25.18	25.20	2	1,630	0.12%
2023/05/26	0	0.00	2	23.38	22.90	-2	1,559	-0.13%
2023/05/25	1	23.75	0	0.00	23.55	1	1,567	0.06%
2023/05/24	2	24.18	0	0.00	24.10	2	1,582	0.13%
2023/05/19	1	23.55	0	0.00	23.50	1	1,654	0.06%
2023/05/17	0	0.00	0.1	23.60	23.45	-0.1	1,662	0.00%
2023/05/12	0.1	23.30	0	0.00	23.35	0.1	1,659	0.00%
2023/05/11	2	24.30	0	0.00	23.50	2	1,644	0.12%
2023/05/09	0.2	24.75	0	0.00	24.55	0.2	1,622	0.01%
2023/05/08	0.3	25.20	0	0.00	25.05	0.3	1,616	0.02%
2023/05/05	0.2	25.40	0	0.00	25.35	0.2	1,614	0.01%
2023/05/04	0.3	25.40	0	0.00	25.50	0.3	1,620	0.02%
2023/05/03	0.3	25.60	0	0.00	25.50	0.3	1,618	0.02%
2023/05/02	0	25.55	0	0.00	25.60	0	1,619	0.00%
2023/04/27	0	0.00	1	25.40	25.45	-1	1,603	-0.06%
2023/04/24	1	25.30	0	0.00	25.45	1	1,561	0.06%
2023/04/21	1	24.70	0	0.00	24.75	1	1,551	0.06%
2023/04/20	0	25.70	0	0.00	25.20	0	1,530	0.00%
2023/04/19	0	0.00	2	25.50	25.45	-2	1,524	-0.13%
2023/04/11	0	0.00	1	25.30	25.35	-1	1,418	-0.07%
2023/04/10	1	25.00	0	0.00	25.10	1	1,403	0.07%
2023/04/07	0	25.90	5	26.20	25.85	-5	1,365	-0.37%
2023/04/06	1	26.10	0	0.00	26.15	1	1,342	0.07%
2023/03/31	0	0.00	13	25.75	25.85	-13	1,312	-0.99%
2023/03/30	6	25.74	15	25.57	25.60	-9	1,276	-0.70%
2023/03/29	2	24.95	10	24.85	25.50	-8	1,230	-0.65%
2023/03/28	22	26.59	7	25.76	25.25	15	1,157	1.30%
2023/03/27	2	25.48	3	25.57	25.75	-1	863	-0.12%
2023/03/24	5	25.40	7	25.87	25.25	-2	810	-0.25%
2023/03/23	1	24.50	6	24.63	24.60	-5	692	-0.72%
2023/03/22	0	0.00	16	23.95	24.00	-16	639	-2.50%
2023/03/21	1	23.25	1	23.60	23.60	0	610	0.00%
2023/03/20	1	22.60	0	0.00	23.05	1	586	0.17%
2023/03/17	0	22.00	0	0.00	22.20	0	566	0.00%
2023/03/15	1	21.95	0	0.00	21.95	1	558	0.18%
2023/03/08	2	22.45	0	0.00	22.45	2	507	0.39%
2023/03/07	0	0.00	22	22.54	22.45	-22	498	-4.41%
2023/03/06	2	21.88	5	21.95	21.85	-3	478	-0.63%
2023/03/03	1	22.00	0	0.00	22.00	1	475	0.21%
2023/03/01	4	21.80	0	0.00	21.80	4	469	0.85%
2023/02/24	2	21.73	0	0.00	21.60	2	457	0.44%
2023/02/23	0	21.75	0	0.00	21.90	0	448	0.00%
2023/02/22	1	21.40	13	21.64	21.70	-12	437	-2.74%
2023/02/21	7	21.62	3.3	21.62	21.65	3.7	420	0.89%
2023/02/20	0	0.00	3	20.55	20.45	-3	348	-0.86%
2023/02/17	0	0.00	6	20.35	20.30	-6	345	-1.74%
2023/02/14	0	0.00	13	19.82	19.65	-13	332	-3.91%
2023/02/13	1	19.10	0	0.00	19.20	1	318	0.31%
2023/02/08	0	0.00	5	18.95	18.90	-5	366	-1.37%
2023/02/07	0	19.00	0	0.00	18.90	0	364	0.00%
2022/12/08	1	19.10	9	19.15	18.65	-8	401	-1.99%
2022/12/07	0	0.00	3	18.25	18.15	-3	386	-0.78%
2022/12/01	0	0.00	2	18.80	18.70	-2	384	-0.52%
2022/11/24	0	0.00	7	18.30	18.20	-7	378	-1.85%
2022/11/23	0	17.90	0	0.00	17.75	0	371	0.00%
2022/11/17	0	17.95	0	0.00	17.90	0	404	0.00%
2022/11/14	1	17.60	0.1	17.48	17.60	0.9	406	0.23%
2022/11/11	0	0.00	2	17.15	17.15	-2	402	-0.50%
2022/11/07	4	17.00	3	17.05	17.00	1	415	0.24%
2022/11/04	3	16.55	0	0.00	16.65	3	371	0.81%
2022/11/03	1	16.45	0	0.00	16.55	1	375	0.27%
2022/10/14	0	0.00	3	15.80	15.85	-3	417	-0.72%
2022/10/13	1	15.60	0	0.00	14.60	1	415	0.24%
2022/10/04	0	0.00	0	15.05	16.70	0	422	0.00%
2022/10/03	0	0.00	0	15.95	16.10	0	422	0.00%
2022/09/30	1	15.80	0	0.00	16.15	1	423	0.24%
2022/09/26	0	0.00	2	16.65	16.50	-2	422	-0.47%
2022/09/23	3	17.95	3	17.80	17.70	0	423	0.00%
2022/09/14	1	18.55	0	0.00	18.60	1	425	0.23%
2022/09/08	4	18.85	0	0.00	18.95	4	430	0.93%
2022/08/30	1	19.65	0	0.00	19.70	1	436	0.23%
2022/08/29	2	19.35	0	0.00	19.40	2	436	0.46%
2022/08/25	3	21.20	0	0.00	21.20	3	432	0.69%
2022/08/22	0	0.00	7	21.00	21.00	-7	413	-1.69%
2022/08/17	0	0.00	10	20.95	20.95	-10	411	-2.43%
2022/08/10	7	19.97	0	0.00	19.95	7	383	1.83%
2022/07/20	0	0.00	1	19.45	19.20	-1	408	-0.24%
2022/07/05	11	19.15	0.1	19.10	19.35	10.9	433	2.51%
2022/07/01	10	19.05	0	0.00	18.60	10	436	2.29%
2022/06/22	2	20.90	0	0.00	20.30	2	447	0.45%
2022/06/16	6	22.00	0	0.00	21.80	6	449	1.33%
2022/06/13	30	22.46	0	0.00	22.10	30	472	6.35%
2022/06/10	0	0.00	30	23.09	23.10	-30	472	-6.34%
2022/05/31	1	23.10	5	23.30	23.30	-4	516	-0.77%
2022/05/30	0	23.25	1	23.15	23.30	-1	519	-0.19%
2022/05/27	2	22.80	2	22.80	22.75	0	520	0.00%
2022/05/19	0	0.00	1	22.00	22.60	-1	573	-0.17%
2022/05/13	0	0.00	10	21.18	21.35	-10	587	-1.70%
2022/05/05	0	0.00	2	22.00	22.05	-2	628	-0.32%
2022/04/29	0	0.00	2	21.25	21.10	-2	664	-0.30%
2022/04/28	1	20.50	1	20.60	20.90	0	686	0.00%
2022/04/27	2	20.40	0	0.00	20.40	2	696	0.29%
2022/04/26	2	21.80	0	0.00	21.55	2	687	0.29%
2022/04/25	13	21.75	0	0.00	21.70	13	707	1.84%
2022/04/22	0	23.40	0	0.00	22.85	0	713	0.00%
2022/04/21	0	0.00	3	23.05	23.00	-3	739	-0.41%
2022/04/20	2	22.95	0	0.00	23.00	2	763	0.26%
2022/04/15	20	22.48	0	0.00	22.45	20	878	2.28%
2022/04/06	0	0.00	2	24.00	23.90	-2	990	-0.20%
2022/04/01	0	24.45	0	0.00	24.15	0	1,038	0.00%
2022/03/30	0	24.75	2	24.65	24.45	-2	1,223	-0.16%
2022/03/29	6	24.48	0	0.00	24.40	6	1,288	0.47%
2022/03/28	0	0.00	1	24.10	24.20	-1	1,302	-0.08%
2022/03/25	15	24.68	3	24.45	24.35	12	1,314	0.91%
2022/03/24	8	24.19	4	24.19	24.20	4	1,323	0.30%
2022/03/23	5	24.37	0	0.00	24.25	5	1,392	0.36%
2022/03/22	2	24.20	1	24.25	24.20	1	1,501	0.07%
2022/03/21	2	24.30	0	0.00	24.30	2	1,529	0.13%
2022/03/17	0	23.35	0	0.00	23.55	0	1,611	0.00%
2022/03/16	0	0.00	1	22.80	22.40	-1	1,622	-0.06%
2022/03/09	0	22.90	0	0.00	22.75	0	2,106	0.00%
2022/03/08	1	22.50	0	0.00	22.30	1	2,142	0.05%
2022/03/07	0	26.65	0	0.00	22.95	0	2,165	0.00%
2022/03/04	1	24.30	0	0.00	24.25	1	2,193	0.05%
2022/03/02	0	24.90	0	0.00	24.90	0	2,257	0.00%
2022/02/25	0	0.00	0.5	24.50	24.55	-0.5	2,322	-0.02%
2022/02/24	3	24.63	0.1	25.25	24.55	2.9	2,519	0.12%
2022/02/23	0	0.00	1	25.75	25.75	-1	2,547	-0.04%
2022/02/21	0	26.24	0	0.00	26.30	0	2,668	0.00%
2022/02/18	0	26.20	0.1	26.00	26.05	-0.1	2,750	0.00%
2022/02/16	0	0.00	0.1	25.94	25.85	-0.1	3,118	0.00%
2022/02/15	0	0.00	1	25.75	25.55	-1	3,147	-0.03%
2022/02/14	0	26.30	1	25.65	25.65	-1	3,190	-0.03%
2022/02/10	2	26.43	2	26.40	26.15	0	3,254	0.00%
2022/02/09	0	0.00	0.2	25.75	26.50	-0.2	3,298	-0.01%
2022/02/07	1	25.15	1	25.20	25.15	0	3,432	0.00%
2022/01/19	5	26.70	15	26.64	26.70	-10	4,462	-0.22%
2022/01/18	0	0.00	0.8	26.90	26.50	-0.8	4,501	-0.02%
2022/01/17	0	25.90	2	26.50	26.45	-2	4,517	-0.04%
2022/01/14	2	25.60	0	0.00	25.60	2	4,544	0.04%
2022/01/12	10	26.73	5	27.12	26.50	5	4,518	0.11%
2022/01/11	2	26.90	3	26.60	26.15	-1	4,488	-0.02%
2022/01/10	2	26.38	4	26.40	26.30	-2	4,445	-0.04%
2022/01/07	6	26.43	9.2	26.05	25.80	-3.2	4,438	-0.07%
2022/01/06	3	26.70	2	26.60	26.70	1	4,415	0.02%
2022/01/05	3	26.88	2	26.95	26.90	1	4,418	0.02%
2022/01/04	5	27.20	5	26.90	27.05	0	4,414	0.00%
2021/12/30	2	27.55	2	27.90	27.40	0	4,406	0.00%
2021/12/29	5.1	27.56	2	27.75	27.60	3.1	4,401	0.07%
2021/12/28	2	27.68	2	28.25	27.55	0	4,423	0.00%
2021/12/27	2	28.25	0	0.00	28.25	2	4,413	0.05%
2021/12/24	11	28.12	4	28.19	27.60	7	4,386	0.16%
2021/12/23	4	27.25	8	27.50	27.45	-4	4,289	-0.09%
2021/12/22	1	26.95	0	0.00	26.95	1	4,254	0.02%
2021/12/21	1	27.20	0	0.00	27.05	1	4,261	0.02%
2021/12/17	2	27.10	0	0.00	27.10	2	4,256	0.05%
2021/12/16	5	28.41	0	0.00	28.40	5	4,208	0.12%
2021/12/15	0	0.00	4	27.11	27.50	-4	4,117	-0.10%
2021/12/14	1	26.70	63	26.70	26.70	-62	4,105	-1.51%
2021/12/10	3	27.05	3	26.80	27.05	0	4,072	0.00%
2021/12/09	0	0.00	1	27.10	27.10	-1	4,083	-0.02%
2021/12/08	23	28.18	46	29.08	27.80	-23	4,043	-0.57%
2021/12/07	74	28.41	1	28.25	28.20	73	3,973	1.84%
2021/12/06	68	28.44	34	28.43	28.45	34	3,893	0.87%
2021/12/03	10	27.40	5	27.35	27.65	5	3,751	0.13%
2021/12/02	2	27.28	0	0.00	27.05	2	3,755	0.05%
2021/12/01	0	0.00	4	27.70	27.75	-4	3,788	-0.11%
2021/11/30	0	0.00	1	27.30	27.30	-1	3,802	-0.03%
2021/11/29	5	26.10	20	25.83	26.15	-15	3,881	-0.39%
2021/11/26	7.1	26.49	8	26.44	26.30	-0.9	3,981	-0.02%
2021/11/25	23	27.98	26	28.16	27.70	-3	4,009	-0.07%
2021/11/24	13	27.60	11	27.75	27.65	2	3,984	0.05%
2021/11/23	52	28.58	59	28.56	27.35	-7	3,981	-0.18%
2021/11/22	14	27.73	1	27.85	27.70	13	3,805	0.34%
2021/11/19	8	27.91	20	27.67	27.60	-12	3,835	-0.31%
2021/11/18	3	27.20	0	0.00	26.85	3	3,807	0.08%
2021/11/17	13	27.63	8	27.72	27.40	5	3,812	0.13%
2021/11/16	18	28.56	52.1	28.85	28.35	-34.1	3,768	-0.91%
2021/11/15	14	26.75	18.3	26.96	27.05	-4.3	3,519	-0.12%
2021/11/12	1	25.80	1	25.85	25.75	0	3,492	0.00%
2021/11/11	5	25.96	0	0.00	25.85	5	3,525	0.14%
2021/11/10	0	0.00	1	26.50	26.60	-1	3,561	-0.03%
2021/11/09	7	26.82	4	26.50	26.40	3	3,664	0.08%
2021/11/08	1	26.25	2	26.10	26.15	-1	3,679	-0.03%
2021/11/05	19	26.47	25	26.54	26.50	-6	3,757	-0.16%
2021/11/04	12	27.70	1	27.85	27.50	11	3,780	0.29%
2021/11/03	29	28.23	23	28.50	28.25	6	3,901	0.15%
2021/11/02	88	29.20	64	29.14	28.80	24	3,927	0.61%
2021/11/01	18	26.20	32	26.71	27.50	-14	3,677	-0.38%
2021/10/29	1	25.05	7	25.18	25.00	-6	3,894	-0.15%
2021/10/28	7	25.12	0	0.00	24.90	7	4,296	0.16%
2021/10/27	12	24.84	15	24.96	25.40	-3	4,386	-0.07%
2021/10/26	0	0.00	5	24.40	24.70	-5	4,532	-0.11%
2021/10/25	8	24.14	2	24.15	24.15	6	4,783	0.13%
2021/10/22	8	24.61	0	0.00	24.70	8	5,056	0.16%
2021/10/21	0	0.00	5	24.11	23.85	-5	5,962	-0.08%
2021/10/20	3	23.95	3	23.97	23.85	0	6,703	0.00%
2021/10/19	5	24.10	0	0.00	24.00	5	7,510	0.07%
2021/10/15	6	23.35	1	23.50	23.45	5	7,984	0.06%
2021/10/14	0	0.00	2	22.50	22.80	-2	8,086	-0.02%
2021/10/07	0	0.00	1	23.85	23.65	-1	8,783	-0.01%
2021/10/05	0	0.00	6	23.00	23.15	-6	9,619	-0.06%
2021/10/04	1	22.65	4	23.11	22.25	-3	10,174	-0.03%
2021/10/01	7	23.34	2	23.28	23.00	5	10,249	0.05%
2021/09/29	1	24.35	19	24.11	23.85	-18	10,301	-0.17%
2021/09/27	0	0.00	1	25.65	25.55	-1	10,348	-0.01%
2021/09/24	1	25.50	0	0.00	25.40	1	10,527	0.01%
2021/09/22	5	25.10	3	24.98	25.00	2	10,771	0.02%
2021/09/15	1	25.85	0	0.00	25.95	1	10,961	0.01%
2021/09/14	0	0.00	2	26.60	26.30	-2	10,965	-0.02%
2021/09/10	9	27.79	7	28.04	27.50	2	10,957	0.02%
2021/09/09	2	27.85	0	0.00	28.00	2	10,943	0.02%
2021/09/08	1	27.95	1	27.40	26.70	0	10,946	0.00%
2021/09/07	0	0.00	4	26.66	27.40	-4	10,956	-0.04%
2021/09/06	14	27.94	18	27.55	27.00	-4	10,966	-0.04%
2021/09/03	14	28.50	3	28.42	28.30	11	10,963	0.10%
2021/09/02	13	28.65	1	28.60	28.45	12	11,068	0.11%
2021/09/01	16	28.34	11	28.15	29.30	5	11,069	0.05%
2021/08/31	15	27.84	2	28.15	27.85	13	10,978	0.12%
2021/08/30	0	0.00	6	27.25	27.35	-6	10,926	-0.05%
2021/08/27	7	26.86	2	26.78	26.85	5	10,919	0.05%
2021/08/26	0	0.00	14	27.84	27.75	-14	10,909	-0.13%
2021/08/25	14	27.53	7	27.75	27.60	7	10,901	0.06%
2021/08/24	6	26.87	76	27.03	26.80	-70	10,844	-0.65%
2021/08/23	86	27.15	32	27.73	27.90	54	10,812	0.50%
2021/08/20	5	25.40	11	26.35	26.30	-6	10,786	-0.06%
2021/08/19	5	26.50	1	25.80	25.75	4	10,760	0.04%
2021/08/18	1	26.75	47	26.04	26.95	-46	10,750	-0.43%
2021/08/17	4	26.83	9.2	27.17	25.50	-5.2	10,716	-0.05%
2021/08/16	6	27.04	9	26.99	26.90	-3	10,669	-0.03%
2021/08/13	28	28.00	25	27.63	26.95	3	10,610	0.03%
2021/08/12	0	0.00	7.4	27.77	27.85	-7.4	10,490	-0.07%
2021/08/11	45	27.40	35	27.70	27.40	10	10,463	0.10%
2021/08/10	13	28.17	14.6	28.75	28.45	-1.6	10,362	-0.02%
2021/08/09	21	29.26	47	29.33	28.95	-26	10,304	-0.25%
2021/08/06	10.5	32.22	38	32.05	31.20	-27.5	10,150	-0.27%
2021/08/05	206.1	32.66	186	33.09	32.10	20.1	9,981	0.20%	大買/大賣/
2021/08/04	40	32.41	93	32.41	31.95	-53	9,699	-0.55%
2021/08/03	131	31.39	49	31.61	33.20	82	9,409	0.87%	大買/
2021/08/02	40	29.59	61	29.51	30.20	-21	8,992	-0.23%
2021/07/30	58	29.73	54	29.68	28.90	4	8,905	0.04%
2021/07/29	52	29.55	50	29.51	29.45	2	8,687	0.02%
2021/07/28	55	30.67	189	31.89	29.70	-134	8,418	-1.59%	大賣/鉅額交易
2021/07/27	145.1	34.54	106	34.35	33.00	39.1	8,184	0.48%	大買/大賣/
2021/07/26	104	34.03	82.1	34.45	35.25	21.9	7,286	0.30%	大買/
2021/07/23	203.1	31.28	88	31.65	32.05	115.1	6,598	1.74%	大買/鉅額交易
2021/07/22	32	30.36	26	30.59	29.15	6	5,900	0.10%
2021/07/21	12	29.16	9	28.91	28.80	3	5,689	0.05%
2021/07/20	29	29.21	20	29.59	29.60	9	5,645	0.16%
2021/07/19	23	28.98	47	29.58	29.90	-24	5,616	-0.43%
2021/07/16	39	29.15	17.9	29.42	28.85	21.1	5,653	0.37%
2021/07/15	19	27.94	20	27.89	29.35	-1	5,651	-0.02%
2021/07/14	44	28.84	21	28.85	28.70	23	5,561	0.41%
2021/07/13	61.9	30.27	76.7	30.41	28.30	-14.8	5,336	-0.28%
2021/07/12	2	29.25	3	29.25	29.25	-1	4,732	-0.02%
2021/07/09	122	25.36	80	25.91	26.60	42	4,703	0.89%	大買/
2021/07/08	0	0.00	6	23.67	24.20	-6	4,198	-0.14%
2021/07/07	2	23.23	1	23.00	23.10	1	4,203	0.02%
2021/07/06	1	23.60	14	23.55	22.90	-13	4,244	-0.31%
2021/07/05	5	23.21	10	23.20	23.15	-5	4,307	-0.12%
2021/07/02	0	0.00	8	22.26	22.50	-8	4,406	-0.18%
2021/07/01	39	22.96	15	22.75	22.35	24	4,582	0.52%
2021/06/30	12	24.23	39	23.80	24.30	-27	4,674	-0.58%
2021/06/29	25	23.12	5	23.26	22.90	20	4,669	0.43%
2021/06/28	14	23.21	11	23.64	23.70	3	4,672	0.06%
2021/06/25	7	23.26	6	23.27	23.10	1	4,615	0.02%
2021/06/23	0	0.00	14	21.77	22.35	-14	4,486	-0.31%
2021/06/22	12	21.56	11	21.74	21.35	1	4,468	0.02%
2021/06/21	10	21.90	14	21.79	21.50	-4	4,475	-0.09%
2021/06/18	5	22.25	5	22.35	22.15	0	4,520	0.00%
2021/06/17	4	22.43	8	22.23	22.55	-4	4,704	-0.09%
2021/06/16	6	21.66	81	21.61	21.60	-75	4,794	-1.56%
2021/06/15	38	22.60	8	22.88	22.45	30	4,773	0.63%
2021/06/11	19	22.00	5	22.48	22.65	14	4,753	0.29%
2021/06/10	29	22.86	10	22.87	22.40	19	4,709	0.40%
2021/06/09	12	22.48	2	22.90	21.90	10	4,595	0.22%
2021/06/08	17	22.02	5	21.30	22.00	12	4,481	0.27%
2021/06/07	5	21.00	3	20.97	21.30	2	4,450	0.04%
2021/06/04	1	20.90	0	0.00	20.90	1	4,431	0.02%
2021/06/03	0	0.00	5	20.90	21.00	-5	4,447	-0.11%
2021/06/02	6	20.51	1	20.65	20.80	5	4,442	0.11%
2021/06/01	10	20.90	0	0.00	20.90	10	4,432	0.23%
2021/05/27	0	0.00	1	20.30	20.20	-1	4,447	-0.02%
2021/05/26	5	19.85	2	19.95	19.95	3	4,448	0.07%
2021/05/25	9	19.83	3	19.90	19.85	6	4,441	0.14%
2021/05/21	2	18.75	2	18.73	18.80	0	4,443	0.00%
2021/05/20	6	18.42	4	18.60	18.35	2	4,474	0.04%
2021/05/19	4	18.40	0	0.00	18.40	4	4,482	0.09%
2021/05/18	6	17.73	0	0.00	17.85	6	4,482	0.13%
2021/05/17	1	16.35	0	0.00	16.25	1	4,472	0.02%
2021/05/14	16	18.46	4	17.73	17.55	12	4,442	0.27%
2021/05/13	1	17.45	26	16.95	17.40	-25	4,408	-0.57%
2021/05/12	11	17.55	54	17.21	17.40	-43	4,392	-0.98%
2021/05/11	5	19.21	5	18.95	18.95	0	4,339	0.00%
2021/05/10	0	0.00	6	20.60	20.35	-6	4,310	-0.14%
2021/05/07	10	20.30	10	20.40	20.70	0	4,308	0.00%
2021/05/06	1	19.50	1	19.20	19.50	0	4,291	0.00%
2021/05/05	1	20.15	1	20.65	19.70	0	4,260	0.00%
2021/05/04	4	19.86	174	19.87	20.20	-170	4,257	-3.99%	大賣/鉅額交易
2021/05/03	2	21.68	6	22.04	21.85	-4	4,228	-0.09%
2021/04/29	2	23.08	4	23.34	23.00	-2	4,239	-0.05%
2021/04/28	3	23.75	2	23.63	23.75	1	4,553	0.02%
2021/04/27	11	23.63	5	23.83	23.50	6	4,752	0.13%
2021/04/26	4	23.16	13	23.20	23.45	-9	4,631	-0.19%
2021/04/23	9	22.26	5	22.75	23.05	4	4,594	0.09%
2021/04/22	11	22.38	4	22.24	21.60	7	4,541	0.15%
2021/04/21	23	23.82	31	24.09	23.50	-8	4,423	-0.18%
2021/04/20	33	24.07	1	24.45	24.25	32	4,335	0.74%
2021/04/19	21	24.08	11	23.96	24.25	10	4,340	0.23%
2021/04/16	8	23.17	3	24.05	23.10	5	4,268	0.12%
2021/04/15	1	22.15	1	22.30	22.35	0	4,180	0.00%
2021/04/14	14	21.72	5	21.45	21.85	9	4,227	0.21%
2021/04/13	1	22.45	10	21.89	21.50	-9	4,437	-0.20%
2021/04/12	5	22.29	1	22.35	22.30	4	4,811	0.08%
2021/04/09	16	22.46	0.5	22.38	22.50	15.5	4,848	0.32%
2021/04/08	14	22.61	103.2	22.50	22.80	-89.2	4,964	-1.80%	大賣/
2021/04/07	21	22.33	39	22.21	22.00	-18	4,828	-0.37%
2021/04/06	43.7	21.62	99	21.35	21.75	-55.3	4,663	-1.19%
2021/04/01	15	20.24	17	20.23	20.50	-2	4,413	-0.05%
2021/03/31	0	19.51	9.1	19.42	19.45	-9.1	4,215	-0.22%
2021/03/29	3	19.05	3	18.90	18.90	0	4,133	0.00%
2021/03/26	2	18.95	3	18.87	18.90	-1	4,130	-0.02%
2021/03/25	0	0.00	1	18.70	18.70	-1	4,120	-0.02%
2021/03/24	4	18.95	1	19.15	18.95	3	4,116	0.07%
2021/03/23	2.1	19.37	5	19.40	18.80	-2.9	4,101	-0.07%
2021/03/22	50	20.01	49	20.07	19.60	1	4,055	0.02%
2021/03/19	1	19.35	11	19.09	19.15	-10	3,870	-0.26%
2021/03/18	9	18.20	0	0.00	18.45	9	3,766	0.24%
2021/03/17	11	18.10	1	18.15	18.15	10	3,755	0.27%
2021/03/16	5	18.25	10	18.10	18.00	-5	3,778	-0.13%
2021/03/15	4	18.40	4	18.35	18.35	0	3,871	0.00%
2021/03/12	3	17.95	3	17.95	17.85	0	3,856	0.00%
2021/03/11	3	17.65	3	17.90	17.85	0	3,917	0.00%
2021/03/09	9	17.57	0	0.00	17.30	9	4,131	0.22%
2021/03/08	0	18.50	2	17.95	17.80	-2	4,235	-0.05%
2021/03/05	4	17.65	2	17.85	17.80	2	4,233	0.05%
2021/03/04	30	18.20	0	0.00	18.05	30	4,233	0.71%
2021/03/03	50	18.08	0	0.00	18.50	50	4,247	1.18%
2021/03/02	95	18.21	6	18.20	17.80	89	4,198	2.12%
2021/02/26	15	17.70	0	0.00	18.05	15	4,194	0.36%
2021/02/25	0	0.00	1	18.05	18.00	-1	4,180	-0.02%
2021/02/24	1	18.00	1	18.10	18.05	0	4,173	0.00%
2021/02/22	0	0.00	2	18.48	18.35	-2	4,140	-0.05%
2021/02/19	1	17.90	2	17.93	18.00	-1	4,101	-0.02%
2021/02/18	1	17.90	4	17.73	17.75	-3	4,079	-0.07%
2021/02/17	1	17.35	0	0.00	17.30	1	4,054	0.02%
2021/02/04	0	0.00	3	16.65	16.65	-3	4,029	-0.07%
2021/02/03	2	16.85	0	0.00	16.65	2	4,024	0.05%
2021/02/02	0	0.00	1	17.00	16.70	-1	4,011	-0.02%
2021/02/01	0	0.00	2	16.45	16.70	-2	3,996	-0.05%
2021/01/29	3	17.07	0	0.00	16.75	3	3,971	0.08%
2021/01/25	0	0.00	2	17.65	17.65	-2	3,875	-0.05%
2021/01/22	1	18.15	9	18.23	18.15	-8	3,833	-0.21%
2021/01/21	57	18.97	51	18.85	18.45	6	3,773	0.16%
2021/01/20	25	18.25	19	18.58	19.05	6	3,393	0.18%
2021/01/19	9	17.55	5	17.30	17.35	4	3,073	0.13%
2021/01/18	1	16.90	5	17.08	17.35	-4	3,023	-0.13%
2021/01/15	0	0.00	7	17.24	17.15	-7	2,982	-0.23%
2021/01/14	2	17.80	0	0.00	17.65	2	2,954	0.07%
2021/01/13	0	0.00	0	16.95	17.35	0	2,923	0.00%
2021/01/12	2	17.53	0	0.00	17.05	2	2,892	0.07%
2021/01/11	1	18.10	0	0.00	18.15	1	2,818	0.04%
2021/01/08	11	18.24	17	17.80	17.85	-6	2,778	-0.22%
2021/01/07	17	19.04	20	18.71	18.55	-3	2,701	-0.11%
2021/01/06	74	19.21	10	19.21	19.00	64	2,589	2.47%
2021/01/05	56	20.71	22	20.76	21.00	34	2,293	1.48%
2021/01/04	1	19.40	0	0.00	19.40	1	1,799	0.06%
2020/12/31	12	17.15	14	17.46	17.65	-2	1,693	-0.12%
2020/12/29	4	16.25	26	16.24	16.25	-22	1,420	-1.55%
2020/12/28	10	16.00	0	0.00	16.00	10	1,367	0.73%
2020/12/21	3	15.25	0	0.00	15.30	3	1,342	0.22%
2020/12/18	3	15.55	0	0.00	15.60	3	1,337	0.22%
2020/12/16	0	0.00	1	15.50	15.50	-1	1,355	-0.07%
2020/12/15	0	0.00	2	15.40	15.25	-2	1,347	-0.15%
2020/12/14	0	0.00	12	15.78	15.70	-12	1,357	-0.88%
2020/12/11	0	0.00	191	15.65	15.65	-191	1,356	-14.08%	大賣/鉅額交易
2020/12/10	13	16.10	2	16.15	15.85	11	1,404	0.78%
2020/12/09	0	0.00	6	16.10	16.15	-6	1,486	-0.40%
2020/12/08	2	15.80	0	0.00	15.70	2	1,388	0.14%
2020/12/07	13	16.00	11	15.92	16.30	2	1,388	0.14%
2020/12/04	106	16.68	14	15.83	16.40	92	1,342	6.85%	大買/
2020/12/03	2	15.30	20	15.25	15.35	-18	1,179	-1.53%
2020/12/02	22	15.74	2	15.80	15.70	20	1,177	1.70%
2020/12/01	6	14.85	0	0.00	15.05	6	1,079	0.56%
2020/11/27	35	14.71	0	0.00	14.85	35	1,082	3.23%
2020/11/26	25	14.50	0	0.00	14.55	25	1,065	2.35%
2020/11/25	150	14.45	0	0.00	14.40	150	1,061	14.13%	大買/鉅額交易
2020/11/24	0	0.00	10	14.50	14.40	-10	1,052	-0.95%
2020/11/19	10	14.25	0	0.00	14.15	10	1,050	0.95%
2020/11/11	0	0.00	1	14.35	14.45	-1	1,091	-0.09%
2020/09/25	1	13.80	0	0.00	13.85	1	2,150	0.05%
2020/09/24	0	0.00	1	14.35	14.25	-1	2,129	-0.05%
2020/09/22	0	14.90	0	0.00	14.90	0	2,116	0.00%
2020/09/21	1	15.25	0	0.00	15.30	1	2,093	0.05%
2020/09/18	4	15.67	11	15.80	15.65	-7	2,073	-0.34%
2020/09/17	2	15.53	1	15.80	15.85	1	2,054	0.05%
2020/09/16	2	15.45	5	15.55	15.50	-3	2,033	-0.15%
2020/09/15	10	15.81	28	15.75	15.60	-18	2,019	-0.89%
2020/09/14	53	16.03	15	16.20	16.30	38	1,968	1.93%
2020/09/07	7	15.31	2	14.95	14.95	5	1,823	0.27%
2020/09/03	1	14.70	0	0.00	14.75	1	1,755	0.06%
2020/08/20	0	0.00	16	13.47	13.40	-16	1,792	-0.89%
2020/08/19	1	14.50	23	14.20	14.30	-22	1,782	-1.23%
2020/08/17	2	14.80	4	14.88	14.70	-2	1,858	-0.11%
2020/08/13	23	14.64	0	0.00	14.70	23	1,949	1.18%
2020/08/10	4	14.59	0	0.00	14.60	4	1,904	0.21%
2020/08/06	2	14.85	0	0.00	14.70	2	1,864	0.11%
2020/08/04	11	15.03	8	14.74	14.60	3	1,799	0.17%
2020/08/03	3	14.95	1	14.85	14.95	2	1,778	0.11%
2020/07/31	35	14.53	34	14.83	14.80	1	1,748	0.06%
2020/07/29	5	14.25	11	14.12	13.90	-6	1,511	-0.40%
2020/07/28	11	14.28	4	14.26	14.30	7	1,340	0.52%
2020/07/23	17	14.07	17	14.11	13.85	0	1,167	0.00%
2020/07/15	1	13.50	0	0.00	13.30	1	1,144	0.09%
2020/07/13	4	14.10	1	13.90	14.10	3	1,114	0.27%
2020/07/08	1	13.55	0	0.00	13.50	1	1,019	0.10%
2020/07/06	1	13.20	1	13.20	13.10	0	977	0.00%
2020/07/01	0	0.00	1	12.95	12.95	-1	957	-0.10%
2020/06/18	2	12.85	1	13.05	13.60	1	922	0.11%
2020/05/25	0	0.00	21	13.00	13.50	-21	764	-2.75%
2020/05/22	33	13.52	17	13.48	13.20	16	740	2.16%
2020/05/21	25	13.59	20	13.65	13.75	5	667	0.75%
2020/05/11	5	12.67	5	12.70	12.70	0	523	0.00%
2020/04/17	0	0.00	1	10.75	10.85	-1	434	-0.23%
2020/04/15	0	0.00	2	10.55	10.55	-2	419	-0.48%
2020/04/14	0	10.50	1	10.35	10.55	-1	419	-0.24%
2020/04/09	1	10.25	0	0.00	10.20	1	438	0.23%
2020/04/08	2	10.20	0	0.00	10.30	2	434	0.46%
2020/03/25	0	10.40	0	0.00	10.50	0	535	0.00%
2020/03/18	0	0.00	8	10.21	9.93	-8	540	-1.48%
2020/03/16	0	0.00	20	11.65	11.00	-20	529	-3.78%
2020/03/13	0	0.00	20	11.50	11.50	-20	538	-3.71%
2020/03/12	48	11.30	0	0.00	11.30	48	523	9.16%
2020/03/06	0	11.95	0	0.00	11.95	0	506	0.00%
2020/03/03	0	0.00	1	11.85	11.85	-1	498	-0.20%
2020/03/02	0	11.65	0	0.00	11.70	0	497	0.00%
2020/02/25	0	12.10	0	0.00	12.15	0	494	0.00%
2020/02/20	0	12.30	0	0.00	12.35	0	499	0.00%
2020/02/11	0	11.90	0	0.00	11.85	0	482	0.00%
2020/01/13	0	12.95	0	0.00	12.95	0	489	0.00%
2019/12/23	0	0.00	2	13.75	13.70	-2	508	-0.39%
2019/12/20	2	14.00	0	0.00	13.90	2	507	0.39%
2019/12/19	0	13.50	0	0.00	13.60	0	429	0.00%
2019/12/10	0	0.00	2	12.85	13.10	-2	409	-0.49%
2019/11/26	2	12.90	0	0.00	12.75	2	412	0.49%
2019/11/22	0	0.00	16	12.65	12.80	-16	450	-3.56%
2019/11/21	0	0.00	1	12.55	12.55	-1	455	-0.22%
2019/11/15	6	12.88	0	0.00	12.80	6	474	1.27%
2019/11/14	10	13.00	0	0.00	12.95	10	474	2.11%
2019/10/01	1	13.00	0	0.00	13.10	1	546	0.18%
2019/09/09	0	13.60	0	0.00	13.70	0	557	0.00%
2019/09/05	0	13.70	0	0.00	13.75	0	556	0.00%
2019/08/30	0	0.00	4	13.55	13.50	-4	566	-0.71%
2019/08/22	2	14.65	0	0.00	14.45	2	538	0.37%
2019/08/08	0	0.00	3	14.15	14.10	-3	539	-0.56%
2019/08/02	0	0.00	33	14.64	14.65	-33	588	-5.61%
2019/07/24	3	15.25	0	0.00	15.15	3	694	0.43%
2019/07/22	32	15.54	0	0.00	15.40	32	731	4.38%
2019/07/03	0	0.00	1	14.95	14.85	-1	1,251	-0.08%
2019/07/02	1	14.70	0	0.00	14.75	1	1,371	0.07%
2019/05/31	0	0.00	1	14.45	14.40	-1	1,928	-0.05%
2019/05/30	1	14.30	0	0.00	14.30	1	1,929	0.05%
2019/05/17	0	0.00	3	14.20	13.90	-3	2,091	-0.14%
2019/05/13	0	0.00	2	14.15	14.15	-2	2,078	-0.10%
2019/05/07	0	16.00	0	0.00	16.05	0	2,017	0.00%
2019/04/25	0	16.65	0	0.00	16.70	0	1,908	0.00%
2019/04/17	2	16.75	3	16.70	16.70	-1	1,802	-0.06%
2019/04/16	5	16.90	5	17.18	17.00	0	1,774	0.00%
2019/04/15	0	16.90	0	0.00	16.95	0	1,675	0.00%
2019/04/12	0	0.00	1	16.60	16.45	-1	1,634	-0.06%
2019/04/10	9	16.73	9	16.58	17.05	0	1,554	0.00%
2019/04/09	14	16.95	29	16.86	17.20	-15	1,458	-1.03%
2019/04/08	10	15.90	10	16.05	16.35	0	1,309	0.00%
2019/04/03	5	15.62	10	15.67	15.80	-5	1,223	-0.41%
2019/04/02	10	15.40	0	0.00	15.20	10	1,165	0.86%
2019/03/27	15	15.22	24	15.50	15.35	-9	1,086	-0.83%
2019/03/26	1	14.70	0	0.00	14.65	1	1,011	0.10%
2019/03/20	1	15.00	2	15.05	15.00	-1	988	-0.10%
2019/03/19	14	14.89	8	14.90	14.85	6	978	0.61%
2019/03/18	2	15.15	2	14.95	15.10	0	964	0.00%
2019/03/15	11	15.54	4	15.50	15.40	7	921	0.76%
2019/03/14	16	15.91	0	0.00	15.95	16	856	1.87%
2019/03/12	0	14.40	0	0.00	14.45	0	725	0.00%
2019/03/11	0	0.00	1	14.30	14.30	-1	723	-0.14%
2019/03/07	21	14.79	20	14.82	14.50	1	719	0.14%
2019/03/05	0	13.90	3	13.90	13.95	-3	628	-0.48%
2019/02/26	3	14.52	1	14.40	14.20	2	606	0.33%
2019/02/25	0	14.05	0	0.00	14.05	0	566	0.00%
2019/02/22	3	14.70	0	0.00	14.25	3	558	0.54%
2019/02/21	0	0.00	5	14.37	14.75	-5	541	-0.92%
2019/02/18	13	14.16	9	14.36	14.25	4	492	0.81%
2019/02/14	0	0.00	6	13.25	13.15	-6	426	-1.41%
2019/02/13	0	0.00	5	12.95	13.05	-5	416	-1.20%
2019/01/30	0	0.00	2	12.85	12.80	-2	415	-0.48%
2019/01/23	1	12.80	0	0.00	12.95	1	432	0.23%
2019/01/22	2	13.15	0	0.00	12.75	2	433	0.46%
2019/01/03	3	12.85	0	0.00	12.40	3	459	0.65%
2018/12/28	0	0.00	3	12.90	12.90	-3	473	-0.63%
2018/12/24	0	12.05	0	0.00	12.05	0	389	0.00%
2018/12/03	8	13.50	8	13.55	13.70	0	475	0.00%
2018/11/28	0	0.00	1	12.95	13.20	-1	466	-0.21%
2018/11/22	0	0.00	1	12.80	12.75	-1	511	-0.20%
2018/11/08	0	0.00	1	12.60	12.45	-1	632	-0.16%
2018/11/02	1	12.95	0	0.00	12.80	1	688	0.15%
2018/10/25	0	0.00	1	12.00	12.00	-1	711	-0.14%
2018/10/05	1	13.55	0	0.00	13.40	1	773	0.13%
2018/09/25	0	0.00	10	14.45	14.50	-10	1,017	-0.98%
2018/09/21	0	0.00	1	14.60	14.60	-1	1,050	-0.10%
2018/09/07	0	15.00	0	0.00	15.00	0	3,197	0.00%
2018/08/30	1	16.70	0	0.00	16.55	1	3,383	0.03%
2018/08/29	3	16.58	1	16.40	16.70	2	3,397	0.06%
2018/08/20	1	17.00	10	16.80	17.20	-9	3,649	-0.25%
2018/08/15	10	16.55	0	0.00	16.50	10	3,657	0.27%
2018/08/13	0	0.00	2	16.85	16.00	-2	3,654	-0.05%
2018/08/01	2	18.10	0	0.00	18.10	2	3,647	0.05%
2018/07/24	1	17.55	1	17.70	17.95	0	3,633	0.00%
2018/07/09	0	0.00	1	17.70	17.90	-1	3,639	-0.03%
2018/07/06	0	0.00	2	17.50	17.65	-2	3,637	-0.05%
2018/07/05	0	0.00	1	18.00	18.00	-1	3,606	-0.03%
2018/07/03	1	18.75	8	19.35	18.35	-7	3,574	-0.20%
2018/07/02	8	19.08	2	19.20	19.00	6	3,501	0.17%
2018/06/29	0	0.00	36	19.30	19.35	-36	3,473	-1.04%
2018/06/28	6	19.60	13	19.69	19.55	-7	3,344	-0.21%
2018/06/27	29	21.10	21	21.16	21.10	8	3,269	0.24%
2018/06/26	19	20.77	46	20.56	20.55	-27	3,143	-0.86%
2018/06/25	122	23.15	72	22.97	21.50	50	3,042	1.64%	大買/
2018/06/22	80	22.12	58	22.24	22.60	22	2,428	0.91%
2018/06/21	8	20.76	16	20.97	20.75	-8	1,818	-0.44%
2018/06/20	8	19.33	4	19.55	19.75	4	1,627	0.25%
2018/06/19	1	20.20	8	20.09	19.55	-7	1,626	-0.43%
2018/06/15	0	0.00	7	19.25	19.35	-7	1,571	-0.45%
2018/06/14	12	19.73	0	0.00	19.25	12	1,675	0.72%
2018/06/11	15	19.30	13	19.00	19.05	2	1,604	0.12%
2018/06/08	0	0.00	3	20.15	19.90	-3	1,612	-0.19%
2018/06/07	18	20.32	2	20.10	20.05	16	1,634	0.98%
2018/06/06	3	19.97	5	20.05	20.00	-2	1,718	-0.12%
2018/06/05	10	20.04	16	20.27	20.15	-6	1,823	-0.33%
2018/06/04	2	20.03	2	19.80	19.95	0	1,769	0.00%
2018/06/01	11	19.37	18	19.76	19.90	-7	1,704	-0.41%
2018/05/31	0	0.00	1	18.15	18.50	-1	1,610	-0.06%
2018/05/30	1	18.00	0	0.00	17.95	1	1,617	0.06%
2018/05/29	0	0.00	1	18.50	18.25	-1	1,661	-0.06%
2018/05/28	0	0.00	5	18.10	18.15	-5	1,775	-0.28%
2018/05/25	8	18.33	1	18.60	18.25	7	1,826	0.38%
2018/05/24	1	18.55	3	18.60	18.50	-2	1,824	-0.11%
2018/05/23	1	17.80	0	0.00	17.80	1	1,810	0.06%
2018/05/21	0	0.00	1	18.20	18.15	-1	1,820	-0.05%
2018/05/18	0	0.00	10	18.28	18.30	-10	1,818	-0.55%
2018/05/16	0	0.00	5	18.80	18.65	-5	1,863	-0.27%
2018/05/15	10	18.38	0	0.00	18.15	10	1,856	0.54%
2018/05/11	0	0.00	1	18.30	18.10	-1	1,945	-0.05%
2018/05/10	6	18.45	0	0.00	18.40	6	1,953	0.31%
2018/05/09	0	0.00	15	18.37	18.20	-15	2,006	-0.75%
2018/05/04	15	17.65	0	0.00	17.60	15	2,119	0.71%
2018/05/02	0	0.00	4	18.15	18.00	-4	2,194	-0.18%
2018/04/27	5	17.81	0	0.00	17.80	5	2,344	0.21%
2018/04/18	1	18.95	0	0.00	18.90	1	2,906	0.03%
2018/04/12	0	0.00	4	20.15	19.85	-4	3,025	-0.13%
2018/03/30	11	20.74	0	0.00	20.60	11	3,227	0.34%
2018/03/27	0	0.00	11	21.02	21.25	-11	3,292	-0.33%
2018/03/26	10	20.55	0	0.00	20.55	10	3,332	0.30%
2018/03/21	14	21.42	4	21.61	21.25	10	3,309	0.30%
2018/03/20	5	21.33	15	21.60	21.60	-10	3,289	-0.30%
2018/03/19	10	20.95	0	0.00	20.90	10	3,243	0.31%
2018/03/16	1	21.00	0	0.00	20.90	1	3,297	0.03%
2018/03/13	0	0.00	2	21.75	21.40	-2	3,620	-0.06%
2018/03/12	5	21.79	11	21.93	21.65	-6	3,720	-0.16%
2018/03/09	9	21.50	3	21.70	21.85	6	3,860	0.16%
2018/03/06	2	20.60	1	20.80	20.60	1	4,296	0.02%
2018/03/05	0	0.00	1	20.50	20.10	-1	4,361	-0.02%
2018/03/02	0	0.00	4	20.60	20.70	-4	4,430	-0.09%
2018/03/01	6	20.59	11	20.55	20.50	-5	4,467	-0.11%
2018/02/27	7	20.04	2	19.78	20.25	5	4,461	0.11%
2018/02/26	5	19.45	5	19.24	19.10	0	4,624	0.00%
2018/02/23	4	19.30	0	0.00	19.40	4	4,956	0.08%
2018/02/21	0	0.00	20	18.85	18.95	-20	5,644	-0.35%
2018/02/09	0	0.00	1	16.60	17.50	-1	6,372	-0.02%
2018/02/08	0	0.00	22	18.05	17.85	-22	6,377	-0.34%
2018/02/07	15	18.69	15	18.37	18.25	0	6,428	0.00%
2018/02/06	0	0.00	35	17.95	18.00	-35	6,446	-0.54%
2018/02/05	0	19.90	0	0.00	19.90	0	6,402	0.00%
2018/02/01	15	20.81	10	20.60	20.75	5	6,466	0.08%
2018/01/31	10	20.00	40	20.36	20.45	-30	6,440	-0.47%
2018/01/30	1	21.20	0	0.00	20.30	1	6,559	0.02%
2018/01/26	1	20.35	14	20.55	20.70	-13	6,514	-0.20%
2018/01/24	0	0.00	1	20.55	20.80	-1	6,470	-0.02%
2018/01/23	20	21.66	19	21.64	21.25	1	6,432	0.02%
2018/01/22	0	0.00	1	21.20	21.20	-1	6,354	-0.02%
2018/01/19	11	21.38	16	21.26	20.85	-5	6,357	-0.08%
2018/01/18	5	20.80	0	0.00	20.80	5	6,395	0.08%
2018/01/17	12	21.36	16	21.23	21.10	-4	6,439	-0.06%
2018/01/16	23	21.12	12	21.15	21.25	11	6,402	0.17%
2018/01/15	53	21.74	29	21.78	21.50	24	6,389	0.38%
2018/01/12	10	21.00	13	21.30	21.25	-3	6,157	-0.05%
2018/01/09	2	20.35	11	19.95	20.00	-9	6,047	-0.15%
2018/01/08	1	21.20	1	21.00	20.45	0	6,032	0.00%
2018/01/05	0	0.00	25	20.69	20.65	-25	6,021	-0.42%
2018/01/04	16	21.00	10	20.58	20.90	6	6,080	0.10%
2018/01/03	5	20.74	14	20.71	20.75	-9	6,048	-0.15%
2018/01/02	3	19.85	0	0.00	19.80	3	6,074	0.05%