神隆 (1789)-國泰-台南券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
29.10
漲跌
▲0.80
漲幅
+2.83%
成交量
1,334張
產業
上市生技醫療類股
302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

神隆 (1789)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/06/26	0	0.00	4	28.70	29.10	-4	1,371	-0.29%
2024/06/24	1	28.30	0	0.00	28.25	1	1,489	0.07%
2024/06/19	2	28.90	0	0.00	28.50	2	1,490	0.13%
2024/06/18	0	0.00	4	28.93	29.10	-4	1,497	-0.27%
2024/06/14	0	0.00	1.2	28.39	28.80	-1.2	1,537	-0.07%
2024/06/12	0	0.00	20	28.80	28.80	-20	1,543	-1.30%
2024/06/11	2	29.28	1	29.25	29.20	1	1,538	0.06%
2024/06/06	2	28.80	0	0.00	28.50	2	1,504	0.13%
2024/06/05	5	28.90	2.3	28.70	28.90	2.7	1,512	0.18%
2024/06/04	0	0.00	4	28.88	28.90	-4	1,512	-0.26%
2024/06/03	1	28.00	0	0.00	28.05	1	1,502	0.07%
2024/05/31	0	0.00	38	27.85	27.85	-38	1,497	-2.54%
2024/05/30	0.1	27.90	0	0.00	27.80	0.1	1,503	0.01%
2024/05/29	3.4	28.21	3	28.30	28.15	0.4	1,498	0.02%
2024/05/28	3	28.50	0.1	28.35	28.50	2.9	1,491	0.19%
2024/05/27	0	0.00	5	28.09	28.10	-5	1,485	-0.34%
2024/05/24	2	28.05	0	0.00	28.15	2	1,482	0.13%
2024/05/23	4.1	28.60	2	28.55	28.35	2.1	1,478	0.14%
2024/05/22	6.1	28.86	1	28.65	28.65	5.1	1,476	0.34%
2024/05/21	26.3	29.96	3	29.72	29.35	23.3	1,453	1.60%
2024/05/20	2	28.98	17.1	29.03	29.35	-15.1	1,387	-1.09%
2024/05/17	0.1	28.32	12.2	28.37	28.60	-12.1	1,341	-0.90%
2024/05/16	3	27.80	20	27.90	28.10	-17	1,318	-1.29%
2024/05/15	0	0.00	1	27.85	27.85	-1	1,308	-0.08%
2024/05/07	2	28.20	0	0.00	28.20	2	1,288	0.16%
2024/05/06	0	0.00	5.2	28.25	28.30	-5.2	1,274	-0.41%
2024/05/03	2	28.55	20	28.45	28.40	-18	1,267	-1.42%
2024/05/02	1	28.65	0	0.00	28.65	1	1,257	0.08%
2024/04/30	11	28.81	0	0.00	28.70	11	1,251	0.88%
2024/04/29	0	0.00	1	28.90	29.10	-1	1,228	-0.08%
2024/04/26	0.2	28.05	0	0.00	28.15	0.2	1,176	0.02%
2024/04/25	10	27.95	0	0.00	28.20	10	1,158	0.86%
2024/04/24	5	27.80	0	0.00	27.95	5	1,158	0.43%
2024/04/23	10	27.90	0	0.00	28.00	10	1,161	0.86%
2024/04/22	0	0.00	3.1	26.98	27.45	-3.1	1,154	-0.27%
2024/04/19	0	0.00	1	26.75	26.75	-1	1,147	-0.09%
2024/04/18	4	27.59	0	0.00	27.65	4	1,128	0.35%
2024/04/17	1	27.65	1	27.40	27.75	0	1,126	0.00%
2024/04/16	0	0.00	3	27.07	26.95	-3	1,118	-0.27%
2024/04/11	7	28.29	0	0.00	28.05	7	1,069	0.65%
2024/04/10	10	28.55	4.1	28.96	28.70	5.9	1,040	0.57%
2024/04/09	5	28.00	1	28.00	27.80	4	985	0.41%
2024/04/08	6	28.28	1	28.35	28.30	5	962	0.52%
2024/04/03	3	27.65	1	27.60	27.75	2	919	0.22%
2024/04/02	1	27.50	0.1	27.50	27.60	0.9	894	0.10%
2024/04/01	0	0.00	1	27.60	27.45	-1	885	-0.11%
2024/03/29	0	0.00	6	27.70	27.65	-6	876	-0.68%
2024/03/28	25	27.78	4.4	27.86	27.65	20.7	821	2.51%
2024/03/27	0	26.60	0	0.00	26.65	0	699	0.00%
2024/03/25	0	0.00	3	26.50	26.35	-3	685	-0.44%
2024/03/22	3	26.20	1	26.40	26.50	2	679	0.29%
2024/03/21	1	26.35	0	0.00	26.40	1	674	0.15%
2024/03/20	0.2	26.50	1	26.55	26.70	-0.8	661	-0.12%
2024/03/19	0	0.00	2	25.60	25.75	-2	606	-0.33%
2024/03/18	2	25.73	2	25.40	25.40	0	607	0.00%
2024/03/15	0.1	25.90	2	25.93	26.10	-1.9	589	-0.32%
2024/03/12	1	25.60	0	0.00	25.60	1	576	0.17%
2024/03/11	0	0.00	14	25.25	25.35	-14	571	-2.45%
2024/03/08	1	25.00	0	0.00	24.50	1	560	0.18%
2024/03/07	1	25.10	10	25.15	25.10	-9	566	-1.59%
2024/03/06	6	25.35	0	0.00	25.25	6	572	1.05%
2024/02/27	0	0.00	1	25.40	25.15	-1	606	-0.16%
2024/02/19	0	25.50	0	0.00	25.55	0	614	0.01%
2024/02/16	0.1	25.50	0	0.00	25.55	0.1	614	0.02%
2024/02/15	0	0.00	1	25.35	25.30	-1	620	-0.16%
2024/02/05	1	25.40	0.2	25.35	25.40	0.9	619	0.14%
2024/02/02	0	0.00	0.4	25.37	25.45	-0.4	630	-0.06%
2024/01/30	0	0.00	0.5	25.30	25.20	-0.5	776	-0.06%
2024/01/24	2	25.43	0	0.00	25.45	2	781	0.26%
2024/01/19	0	0.00	2	25.48	25.35	-2	792	-0.25%
2024/01/17	9	25.78	0	0.00	25.60	9	789	1.14%
2024/01/10	0	0.00	1	26.50	26.35	-1	807	-0.12%
2024/01/09	1	26.65	16	26.45	26.40	-15	803	-1.87%
2024/01/04	1	25.95	0	0.00	25.90	1	793	0.13%
2024/01/03	1	26.00	0	0.00	26.10	1	801	0.12%
2023/12/28	4	26.50	0	0.00	26.50	4	811	0.49%
2023/12/26	6	26.50	0	0.00	26.50	6	810	0.74%
2023/12/25	0.3	26.10	0	0.00	26.10	0.3	810	0.04%
2023/12/20	0	0.00	1	26.35	26.30	-1	799	-0.13%
2023/12/14	0	0.00	0.2	26.15	26.25	-0.2	795	-0.03%
2023/12/11	1	26.30	1	26.30	26.20	0	794	0.00%
2023/12/08	6	26.55	2.2	26.65	26.35	3.9	787	0.49%
2023/12/07	0	0.00	1	26.85	26.60	-1	778	-0.13%
2023/12/06	0	0.00	1	26.85	26.90	-1	780	-0.13%
2023/12/05	0	0.00	1	27.30	26.95	-1	778	-0.13%
2023/12/04	0.1	27.40	6	27.35	27.20	-5.9	776	-0.76%
2023/12/01	1	26.70	0	0.00	26.85	1	757	0.13%
2023/11/29	0	26.40	0	0.00	26.55	0	729	0.00%
2023/11/28	6	26.40	0	0.00	26.40	6	735	0.82%
2023/11/27	2	26.83	12	26.79	26.60	-10	735	-1.36%
2023/11/21	0	0.00	0	26.20	26.20	0	723	0.00%
2023/11/20	1.5	26.07	1	26.05	26.10	0.5	726	0.06%
2023/11/16	8	26.05	0	0.00	26.00	8	730	1.09%
2023/11/13	0.1	25.90	0	0.00	25.80	0.1	778	0.01%
2023/11/07	2	27.95	12	27.96	27.45	-10	764	-1.31%
2023/10/25	1	26.50	7	26.65	26.35	-6	1,004	-0.60%
2023/10/24	6	26.45	0	0.00	26.55	6	1,047	0.57%
2023/10/23	0	0.00	1	26.00	25.95	-1	1,110	-0.09%
2023/10/20	1	25.85	0	0.00	25.70	1	1,160	0.09%
2023/10/19	0	0.00	2	26.45	26.25	-2	1,223	-0.16%
2023/10/18	3	26.30	2	26.80	26.40	1	1,348	0.07%
2023/10/16	8	27.25	0	0.00	27.10	8	1,829	0.44%
2023/10/12	1	27.70	7	27.79	27.80	-6	2,282	-0.26%
2023/10/11	5	27.45	0	0.00	27.60	5	2,336	0.21%
2023/10/05	0.1	27.60	0	0.00	27.40	0.1	2,352	0.00%
2023/10/04	2	27.45	1	27.90	27.25	1	2,363	0.04%
2023/10/03	4	27.25	2	27.28	27.25	2	2,406	0.08%
2023/09/28	0	0.00	1	27.50	27.50	-1	2,458	-0.04%
2023/09/20	2	27.45	3	27.52	27.25	-1	2,741	-0.04%
2023/09/18	0	0.00	12	27.79	27.70	-12	2,772	-0.43%
2023/09/15	2	27.40	6	27.48	27.40	-4	2,799	-0.14%
2023/09/12	1	26.75	0	0.00	26.80	1	2,968	0.03%
2023/09/11	1	26.60	1	27.10	26.75	0	3,013	0.00%
2023/09/08	0	0.00	4	27.03	27.10	-4	3,025	-0.13%
2023/09/06	5	27.20	0	0.00	26.95	5	3,084	0.16%
2023/09/05	1	27.40	0	0.00	27.25	1	3,085	0.03%
2023/09/04	12	27.34	2	27.50	27.55	10	3,102	0.32%
2023/09/01	0.1	27.60	21	27.62	27.55	-20.9	3,111	-0.67%
2023/08/30	5	27.16	0	0.00	27.15	5	3,102	0.16%
2023/08/25	1	26.95	0	0.00	26.90	1	3,100	0.03%
2023/08/21	4	26.94	3	27.20	27.20	1	3,100	0.03%
2023/08/18	8	27.80	0	0.00	27.30	8	3,089	0.26%
2023/08/17	8	28.00	0	0.00	28.00	8	3,060	0.26%
2023/08/16	5	27.95	0	0.00	27.90	5	3,043	0.16%
2023/08/15	5	27.93	0	0.00	27.85	5	3,058	0.16%
2023/08/14	2	28.03	29.1	28.03	28.00	-27.1	3,066	-0.88%
2023/08/11	2	28.75	0	0.00	28.55	2	3,053	0.07%
2023/08/10	15	29.42	2	29.40	29.05	13	3,039	0.43%
2023/08/09	1	30.80	0	0.00	30.75	1	2,987	0.03%
2023/08/08	10	31.70	6	31.18	30.90	4	2,985	0.13%
2023/08/07	0	0.00	1	32.20	32.10	-1	2,970	-0.03%
2023/08/04	8	31.82	18	31.85	31.75	-10	2,958	-0.34%
2023/08/02	20	32.11	1	31.91	31.75	19	2,956	0.64%
2023/08/01	0	0.00	8	32.41	32.70	-8	2,900	-0.28%
2023/07/31	40	31.91	31	32.10	31.85	9	2,875	0.31%
2023/07/28	1	31.35	2.1	31.45	31.70	-1.1	2,855	-0.04%
2023/07/27	6	31.53	1.1	31.79	31.60	4.9	2,847	0.17%
2023/07/26	36.3	32.05	34.2	31.75	31.65	2.1	2,839	0.07%
2023/07/25	21.1	32.86	3	32.85	32.80	18.1	2,850	0.63%
2023/07/24	33	31.89	66	32.22	32.10	-33	2,862	-1.15%
2023/07/21	72.2	31.80	65	31.86	31.50	7.2	2,801	0.26%
2023/07/20	51	32.05	72.1	30.90	31.30	-21.1	2,686	-0.78%
2023/07/19	81.1	34.32	79	34.55	33.35	2.1	2,390	0.09%
2023/07/18	68.1	34.68	72	34.12	33.70	-3.9	2,213	-0.18%
2023/07/17	7	32.37	17.2	32.51	33.25	-10.2	1,891	-0.54%
2023/07/14	2	30.25	5	30.18	30.25	-3	1,806	-0.17%
2023/07/13	6.1	28.78	1	28.80	28.85	5.1	1,775	0.29%
2023/07/12	3.3	28.79	0	0.00	28.95	3.3	1,820	0.18%
2023/07/11	9.4	29.35	4	29.20	29.45	5.4	1,859	0.29%
2023/07/10	5	29.21	1	29.50	29.50	4	1,849	0.22%
2023/07/07	0	0.00	10	28.55	28.20	-10	1,800	-0.56%
2023/07/06	5.1	28.90	0	0.00	28.70	5.1	1,783	0.29%
2023/07/05	4	29.53	0	0.00	29.40	4	1,753	0.23%
2023/07/04	11	30.09	0	0.00	29.75	11	1,727	0.64%
2023/07/03	10	29.95	0	0.00	29.75	10	1,703	0.59%
2023/06/30	14	30.24	1	30.30	30.25	13	1,655	0.79%
2023/06/29	20	29.44	37	29.52	29.50	-17	1,584	-1.07%
2023/06/28	24	29.27	2	28.80	29.40	22	1,538	1.43%
2023/06/27	1	28.80	0	0.00	28.75	1	1,495	0.07%
2023/06/26	5.1	28.90	11	29.03	28.75	-5.9	1,481	-0.40%
2023/06/21	1	28.90	0	0.00	28.95	1	1,476	0.07%
2023/06/20	6	28.78	1	28.90	28.90	5	1,447	0.35%
2023/06/19	1	28.95	0	0.00	29.00	1	1,410	0.07%
2023/06/16	2	28.93	0	0.00	28.60	2	1,356	0.15%
2023/06/15	0	0.00	14	28.08	28.05	-14	1,274	-1.10%
2023/06/14	5	27.65	0	0.00	27.40	5	1,232	0.41%
2023/06/13	4	27.75	0.3	27.15	27.70	3.7	1,214	0.30%
2023/06/12	1	27.20	0	0.00	26.90	1	1,177	0.08%
2023/06/08	7	26.36	1	26.60	26.35	6	1,162	0.52%
2023/06/07	4	26.90	0.1	27.00	26.90	4	1,164	0.34%
2023/06/06	1	26.55	0	0.00	26.50	1	1,169	0.09%
2023/06/05	4	26.64	0	0.00	26.55	4	1,182	0.34%
2023/06/02	1	26.30	2	26.30	26.25	-1	1,186	-0.08%
2023/05/30	1	26.10	0	0.00	26.05	1	1,208	0.08%
2023/05/29	0	0.00	1	26.10	26.20	-1	1,213	-0.08%
2023/05/26	7	26.11	0	0.00	26.00	7	1,214	0.58%
2023/05/24	0	0.00	1	26.55	26.60	-1	1,208	-0.08%
2023/05/23	1	26.75	0	0.00	26.80	1	1,210	0.08%
2023/05/22	1	26.55	0	0.00	26.55	1	1,215	0.08%
2023/05/17	2	26.38	0	0.00	26.65	2	1,182	0.17%
2023/05/15	3	25.80	0	0.00	25.90	3	1,158	0.26%
2023/05/12	6	26.43	0	0.00	26.20	6	1,170	0.51%
2023/05/11	6	26.43	0	0.00	26.40	6	1,171	0.51%
2023/05/10	1	27.75	1	27.65	27.65	0	1,153	0.00%
2023/05/09	0	0.00	10	27.56	27.50	-10	1,157	-0.86%
2023/05/08	3	27.77	0	0.00	27.55	3	1,167	0.26%
2023/05/05	6	28.30	0	0.00	28.15	6	1,164	0.52%
2023/05/03	12.1	28.21	7	28.43	28.30	5.1	1,168	0.44%
2023/05/02	12	28.99	3	28.52	28.65	9	1,171	0.77%
2023/04/28	5.1	28.58	0	0.00	28.40	5.1	1,154	0.44%
2023/04/27	2	28.30	6.1	27.97	28.30	-4.1	1,079	-0.38%
2023/04/26	1	27.60	0	0.00	27.50	1	1,017	0.10%
2023/04/25	3	27.47	1	27.40	27.15	2	1,011	0.20%
2023/04/20	2	27.10	0	0.00	26.95	2	1,018	0.20%
2023/04/19	6.2	27.60	0.2	27.70	27.30	6	1,006	0.59%
2023/04/18	0	0.00	0.1	27.75	27.25	-0.1	990	-0.01%
2023/04/17	3.7	27.89	3.1	27.99	27.75	0.6	971	0.06%
2023/04/14	0.1	26.90	0.1	27.00	27.00	0.1	931	0.01%
2023/04/12	0	0.00	3	26.30	26.30	-3	892	-0.34%
2023/04/11	1	26.30	0	0.00	26.20	1	919	0.11%
2023/04/10	0.1	26.75	0	0.00	26.45	0.1	939	0.01%
2023/03/28	1	26.25	1	26.25	26.15	0	1,298	0.00%
2023/03/27	0	0.00	1	26.30	26.15	-1	1,418	-0.07%
2023/03/24	0	0.00	6	26.13	26.20	-6	1,450	-0.41%
2023/03/23	2	25.83	0	0.00	25.65	2	1,475	0.14%
2023/03/22	1	25.90	0	0.00	25.70	1	1,555	0.06%
2023/03/21	0	0.00	1	25.85	25.70	-1	1,823	-0.05%
2023/03/20	1.1	25.60	0	0.00	25.60	1.1	1,985	0.05%
2023/03/16	0	25.50	1	25.50	25.25	-1	2,015	-0.05%
2023/03/15	0	0.00	1	25.70	25.65	-1	2,022	-0.05%
2023/03/10	4.1	26.03	1	26.00	25.80	3.1	2,031	0.15%
2023/03/09	2.1	26.37	0	0.00	26.30	2.1	2,021	0.11%
2023/03/08	0	0.00	0.2	27.00	26.75	-0.2	2,007	-0.01%
2023/03/07	1.1	26.70	0	0.00	26.75	1.1	1,995	0.06%
2023/03/06	3	26.80	0	0.00	26.75	3	1,988	0.15%
2023/03/03	0	0.00	1	26.75	26.80	-1	1,984	-0.05%
2023/03/02	1.2	26.75	2	26.50	26.75	-0.8	1,982	-0.04%
2023/02/24	2	26.35	0	0.00	26.15	2	1,966	0.10%
2023/02/21	1.1	26.19	0	0.00	26.15	1.1	1,967	0.05%
2023/02/20	0.1	26.00	0	0.00	26.15	0.1	1,969	0.00%
2023/02/13	0	25.65	0	0.00	25.80	0	1,966	0.00%
2023/02/09	0	0.00	1	27.15	26.70	-1	1,935	-0.05%
2023/02/07	0.1	26.70	0	0.00	26.85	0.1	1,913	0.01%
2023/02/02	1	26.75	0	0.00	26.80	1	1,872	0.05%
2023/02/01	0.1	26.15	0	0.00	26.20	0.1	1,845	0.01%
2023/01/31	0.1	26.20	0	0.00	26.50	0.1	1,836	0.01%
2023/01/30	0	0.00	0.1	25.85	25.95	-0.1	1,816	0.00%
2023/01/13	2	25.40	2	25.50	25.50	0	1,815	0.00%
2023/01/10	1	25.75	1	25.46	25.50	0	1,822	0.00%
2023/01/06	1	25.00	0	0.00	25.05	1	1,790	0.06%
2023/01/04	0	0.00	7	25.05	25.00	-7	1,797	-0.39%
2023/01/03	0	25.29	0	0.00	25.20	0	1,791	0.00%
2022/12/30	0.1	25.48	0	0.00	25.45	0.1	1,783	0.01%
2022/12/29	2	25.35	0.4	25.03	25.90	1.6	1,767	0.09%
2022/12/28	0	0.00	0.5	25.85	25.85	-0.5	1,744	-0.03%
2022/12/27	5.2	26.44	5	26.23	26.45	0.2	1,723	0.01%
2022/12/26	29.7	27.30	23	27.45	27.30	6.7	1,663	0.40%
2022/12/22	1	26.05	0	0.00	26.10	1	1,485	0.07%
2022/12/20	12.1	25.46	0	0.00	25.65	12.1	1,491	0.81%
2022/12/19	6	26.80	1	27.00	27.10	5	1,427	0.35%
2022/12/16	2	25.45	0	0.00	25.45	2	1,315	0.15%
2022/12/15	0.2	25.90	0	0.00	25.80	0.2	1,294	0.02%
2022/12/14	7	26.03	5	26.43	26.00	2	1,277	0.16%
2022/12/13	5	27.10	2	27.18	27.15	3	1,209	0.25%
2022/12/12	6	26.63	6	26.48	26.40	0	960	0.00%
2022/12/09	0	0.00	0.1	24.85	25.20	-0.1	838	-0.01%
2022/12/08	0	0.00	0.2	24.80	24.50	-0.2	836	-0.02%
2022/12/07	1	24.50	0.2	24.70	24.60	0.9	843	0.10%
2022/12/06	0.4	24.63	1	24.60	24.20	-0.6	861	-0.07%
2022/12/05	2	24.80	0	0.00	24.90	2	884	0.23%
2022/12/02	0	0.00	7	24.55	24.70	-7	890	-0.79%
2022/11/28	1	23.95	0	0.00	24.10	1	1,050	0.10%
2022/11/23	1	24.30	0	0.00	24.50	1	1,364	0.07%
2022/11/18	5	24.44	0	0.00	24.50	5	1,510	0.33%
2022/11/15	0	0.00	0.1	24.30	24.20	-0.1	1,744	0.00%
2022/11/11	0	0.00	1.2	24.14	24.05	-1.2	1,838	-0.06%
2022/11/08	0	0.00	0.1	24.05	23.95	-0.1	1,894	-0.01%
2022/11/07	0.1	24.05	3	24.10	24.05	-3	1,936	-0.15%
2022/11/03	0	0.00	1	24.15	23.75	-1	1,961	-0.05%
2022/11/02	1	23.65	5	23.95	23.75	-4	1,967	-0.20%
2022/11/01	1	23.95	0	0.00	23.90	1	1,967	0.05%
2022/10/31	0	0.00	0.1	23.90	23.80	-0.1	1,975	-0.01%
2022/10/28	0	0.00	0	24.00	23.65	0	1,992	0.00%
2022/10/26	0	23.40	0	0.00	23.50	0	2,050	0.00%
2022/10/24	0	0.00	3	23.75	23.60	-3	2,094	-0.14%
2022/10/21	1.1	23.33	0	0.00	23.30	1.1	2,155	0.05%
2022/10/20	0	0.00	1	24.70	24.70	-1	2,333	-0.04%
2022/10/18	0	0.00	1	24.00	24.00	-1	2,766	-0.04%
2022/10/17	1	23.30	0	0.00	23.75	1	2,765	0.04%
2022/10/13	10	23.45	0	0.00	23.20	10	2,775	0.36%
2022/10/12	1	23.85	0	0.00	23.85	1	2,764	0.04%
2022/10/11	0	0.00	0	24.15	24.00	0	2,765	0.00%
2022/10/05	0	24.90	0	0.00	24.75	0	2,764	0.00%
2022/10/03	1	24.75	0	0.00	24.50	1	2,773	0.04%
2022/09/27	2	24.45	0	0.00	24.95	2	2,781	0.07%
2022/09/26	0	0.00	1	24.85	24.60	-1	2,782	-0.04%
2022/09/23	0	0.00	2	25.20	25.15	-2	2,792	-0.07%
2022/09/22	0	0.00	5	25.54	25.70	-5	2,801	-0.18%
2022/09/21	0	0.00	6	25.35	25.15	-6	2,816	-0.21%
2022/09/16	3	26.03	2	26.20	25.80	1	2,866	0.03%
2022/09/15	2	26.80	0	0.00	26.50	2	2,868	0.07%
2022/09/14	2	26.90	0	0.00	26.70	2	2,887	0.07%
2022/09/13	4	27.13	0	0.00	27.00	4	2,922	0.14%
2022/09/12	1	27.25	2	27.60	27.65	-1	2,971	-0.03%
2022/09/08	0	0.00	2	28.00	28.15	-2	3,015	-0.07%
2022/09/06	2	28.08	5	28.05	27.70	-3	3,007	-0.10%
2022/09/02	3	29.20	10	29.28	29.15	-7	2,924	-0.24%
2022/09/01	3	28.67	2	29.30	28.65	1	2,863	0.03%
2022/08/31	7	28.75	13	28.62	28.40	-6	2,781	-0.22%
2022/08/30	15.3	28.47	13	28.23	28.60	2.3	2,608	0.09%
2022/08/26	4	28.08	0.3	27.85	27.90	3.7	2,521	0.15%
2022/08/25	2.3	27.81	2	28.20	28.20	0.3	2,471	0.01%
2022/08/24	1	27.95	4.4	28.07	27.95	-3.4	2,392	-0.14%
2022/08/22	2	27.25	6	27.30	27.05	-4	2,239	-0.18%
2022/08/18	0	0.00	10	27.05	26.85	-10	2,092	-0.48%
2022/08/15	1	26.45	0	0.00	26.50	1	2,002	0.05%
2022/08/12	0	0.00	2	26.38	26.55	-2	1,971	-0.10%
2022/08/10	2	25.50	1	25.50	25.50	1	1,922	0.05%
2022/08/09	6	24.98	0	0.00	24.90	6	1,907	0.31%
2022/08/04	2	24.10	0	0.00	24.30	2	1,917	0.10%
2022/08/03	0	0.00	0.4	24.71	24.45	-0.4	1,903	-0.02%
2022/08/01	0	0.00	1	25.60	25.30	-1	1,858	-0.05%
2022/07/29	1	25.55	1.1	25.80	25.55	-0.1	1,840	-0.01%
2022/07/28	3	25.87	1	26.50	25.80	2	1,825	0.11%
2022/07/27	21	26.63	17	26.73	26.15	4	1,768	0.23%
2022/07/26	3.5	27.81	15.6	27.77	28.05	-12.1	1,568	-0.77%
2022/07/25	6.6	26.78	19	27.06	27.15	-12.4	1,257	-0.99%
2022/07/22	2	25.73	0	0.00	25.70	2	1,135	0.18%
2022/07/21	0	25.45	0	0.00	25.50	0	1,158	0.00%
2022/07/20	2	25.40	3	25.50	25.60	-1	1,189	-0.08%
2022/07/18	1	24.45	0.1	24.40	24.50	1	1,305	0.07%
2022/07/15	1	24.35	0	0.00	24.35	1	1,557	0.06%
2022/07/13	0	0.00	10	24.67	24.40	-10	1,829	-0.55%
2022/07/08	2	24.60	6	24.58	24.20	-4	1,994	-0.20%
2022/07/07	10	24.90	0	0.00	24.70	10	1,984	0.50%
2022/07/06	0	0.00	0.1	25.60	25.60	-0.1	1,977	0.00%
2022/07/05	7	25.92	1	26.10	25.85	6	1,974	0.30%
2022/07/04	7	25.73	1	25.40	25.55	6	1,953	0.31%
2022/06/28	5	26.28	9	25.77	25.50	-4	1,892	-0.21%
2022/06/27	2	25.45	1	25.65	25.60	1	1,855	0.05%
2022/06/24	0	0.00	1	26.25	25.90	-1	1,835	-0.05%
2022/06/23	0	0.00	3	25.15	25.15	-3	1,794	-0.17%
2022/06/21	2	25.48	3	25.77	25.90	-1	1,711	-0.06%
2022/06/20	13	25.62	17	25.22	24.95	-4	1,659	-0.24%
2022/06/17	9	24.88	8	24.96	24.80	1	1,578	0.06%
2022/06/16	0	0.00	1	24.50	24.10	-1	1,501	-0.07%
2022/06/08	1	23.25	0	0.00	23.35	1	1,456	0.07%
2022/06/01	1	22.95	0	0.00	23.05	1	1,445	0.07%
2022/05/26	0	0.00	1	22.70	22.65	-1	1,444	-0.07%
2022/05/25	0	0.00	1	22.90	22.95	-1	1,446	-0.07%
2022/05/24	2	22.55	0	0.00	22.55	2	1,446	0.14%
2022/05/19	1	22.70	0	0.00	22.70	1	1,447	0.07%
2022/05/13	2	22.48	1	22.55	22.50	1	1,440	0.07%
2022/05/12	1	22.95	0	0.00	22.45	1	1,431	0.07%
2022/05/11	1	23.10	0	0.00	23.05	1	1,410	0.07%
2022/05/10	1	23.10	0	0.00	23.15	1	1,405	0.07%
2022/05/09	0	0.00	0	23.75	23.30	0	1,396	0.00%
2022/05/03	2	24.50	0	0.00	24.50	2	1,372	0.15%
2022/04/27	4	24.48	1	24.20	24.50	3	1,337	0.22%
2022/04/26	8	24.94	4	25.30	24.85	4	1,310	0.31%
2022/04/25	2	25.60	0	0.00	25.60	2	1,274	0.16%
2022/04/22	1	27.35	4	26.85	26.95	-3	1,219	-0.25%
2022/04/21	25	27.74	15	27.44	27.40	10	1,139	0.88%
2022/04/20	6	26.65	14	26.37	26.65	-8	881	-0.91%
2022/04/19	2.2	27.15	3	25.65	25.85	-0.8	745	-0.11%
2022/04/18	1	26.50	1	27.00	27.00	0	604	0.00%
2022/04/14	0	0.00	2	24.80	24.70	-2	429	-0.47%
2022/04/13	4	24.33	1	24.15	24.40	3	420	0.71%
2022/04/12	1	24.00	0	0.00	23.95	1	424	0.24%
2022/04/11	0	24.50	0	0.00	24.40	0	421	0.00%
2022/04/08	2	24.30	0	0.00	24.25	2	407	0.49%
2022/04/06	0	0.00	0	23.80	23.95	0	385	0.00%
2022/04/01	0	23.15	8	23.15	23.15	-8	365	-2.18%
2022/03/30	0	0.00	0.1	23.10	23.35	-0.1	369	-0.02%
2022/03/28	0	0.00	3	23.25	23.20	-3	372	-0.80%
2022/03/17	0	22.95	1	23.10	23.30	-1	398	-0.24%
2022/03/16	1	22.80	0	0.00	22.75	1	400	0.25%
2022/03/08	0	0.00	1	23.20	23.10	-1	393	-0.25%
2022/03/01	0	0.00	1	23.65	23.60	-1	399	-0.25%
2022/02/25	1	23.20	0	0.00	23.60	1	399	0.25%
2022/02/24	0	0.00	0	23.25	23.30	0	398	0.00%
2022/02/23	1	23.55	0	0.00	23.50	1	400	0.25%
2022/02/21	0	0.00	4	23.83	23.80	-4	402	-0.99%
2022/02/16	2	23.53	1	23.65	23.55	1	398	0.25%
2022/02/14	0	0.00	0.1	23.65	23.75	-0.1	398	-0.03%
2022/01/25	2.1	23.21	0	0.00	23.30	2.1	411	0.51%
2022/01/13	1	24.10	0	0.00	24.15	1	411	0.24%
2022/01/11	0	0.00	1	24.15	24.05	-1	411	-0.24%
2022/01/10	2	24.20	3	24.17	24.15	-1	408	-0.24%
2022/01/07	1	24.20	0	0.00	24.15	1	407	0.25%
2021/12/29	0	0.00	1	24.70	24.65	-1	400	-0.25%
2021/12/27	0	0.00	1	24.40	24.35	-1	400	-0.25%
2021/12/24	0	0.00	2	24.25	24.20	-2	404	-0.49%
2021/12/23	0	0.00	5	24.15	24.15	-5	402	-1.24%
2021/12/14	10	24.60	0	0.00	24.30	10	410	2.43%
2021/12/13	1	25.05	0	0.00	24.90	1	404	0.25%
2021/12/10	1	24.55	0	0.00	24.55	1	392	0.25%
2021/12/08	1.1	24.30	0	0.00	24.30	1.1	398	0.26%
2021/11/25	0.1	24.06	0	0.00	24.20	0.1	408	0.01%
2021/11/23	0	24.10	5	24.15	24.10	-5	404	-1.23%
2021/11/22	6	24.34	0	0.00	24.25	6	403	1.49%
2021/11/12	1	24.25	0	0.00	24.20	1	429	0.23%
2021/11/10	1	24.70	0	0.00	24.60	1	434	0.23%
2021/11/05	1	25.15	0	0.00	25.20	1	441	0.23%
2021/10/29	30	24.97	0	0.00	24.80	30	455	6.59%
2021/10/25	0	0.00	1	24.60	24.60	-1	463	-0.22%
2021/10/21	1	24.70	0	0.00	24.55	1	480	0.21%
2021/10/18	0	0.00	1	24.00	24.20	-1	488	-0.20%
2021/10/12	0.1	24.00	0	0.00	23.90	0.1	655	0.01%
2021/09/17	1	24.95	0	0.00	25.20	1	771	0.13%
2021/09/16	1	25.10	1	25.00	24.95	0	783	0.00%
2021/09/14	0	0.00	3	25.45	25.30	-3	798	-0.38%
2021/09/07	0	0.00	1	24.75	25.20	-1	877	-0.11%
2021/09/01	0	0.00	1	24.55	24.60	-1	945	-0.11%
2021/08/31	0	0.00	1	24.45	24.55	-1	953	-0.10%
2021/08/26	0	0.00	1	24.40	24.40	-1	1,028	-0.10%
2021/08/19	2.2	24.10	0	0.00	23.95	2.2	1,460	0.15%
2021/08/17	1	24.70	0	0.00	24.65	1	1,477	0.07%
2021/08/12	0	0.00	1	25.20	25.25	-1	1,548	-0.06%
2021/08/10	2.3	25.36	0	0.00	25.30	2.3	1,632	0.14%
2021/08/03	1	25.90	0	0.00	25.90	1	2,042	0.05%
2021/07/30	1	25.95	0	0.00	25.85	1	2,075	0.05%
2021/07/29	0	0.00	4	25.98	26.00	-4	2,115	-0.19%
2021/07/28	0	0.00	2	25.80	25.80	-2	2,143	-0.09%
2021/07/27	0	0.00	2	25.75	25.65	-2	2,249	-0.09%
2021/07/26	0	0.00	3	25.75	25.70	-3	2,352	-0.13%
2021/07/23	0	0.00	3	25.75	25.85	-3	2,375	-0.13%
2021/07/22	1	25.80	4	25.84	25.70	-3	2,421	-0.12%
2021/07/21	0	0.00	2	25.95	25.70	-2	2,617	-0.08%
2021/07/20	4	26.50	0	0.00	26.20	4	2,726	0.15%
2021/07/19	0	0.00	3	26.52	26.40	-3	2,714	-0.11%
2021/07/14	1	25.60	0	0.00	25.70	1	2,670	0.04%
2021/07/09	5	25.80	0	0.00	25.90	5	2,688	0.19%
2021/07/08	0	0.00	1	25.90	25.80	-1	2,701	-0.04%
2021/07/07	0	0.00	2	25.88	25.80	-2	2,724	-0.07%
2021/07/06	1	25.90	0	0.00	25.85	1	2,758	0.04%
2021/07/05	0	0.00	1	25.90	26.00	-1	2,810	-0.04%
2021/07/01	0	0.00	1	26.05	26.10	-1	2,826	-0.04%
2021/06/30	0	0.00	3.1	25.90	25.85	-3.1	2,820	-0.11%
2021/06/29	3	25.90	0	0.00	25.85	3	2,817	0.11%
2021/06/28	0	0.00	1	26.05	26.00	-1	2,815	-0.04%
2021/06/24	1	26.20	0	0.00	26.20	1	2,811	0.04%
2021/06/23	0	0.00	1	26.45	26.35	-1	2,821	-0.04%
2021/06/22	2	25.88	0	0.00	25.80	2	2,835	0.07%
2021/06/21	5	26.01	135	25.96	25.90	-130	2,889	-4.50%	大賣/鉅額交易
2021/06/17	1	27.45	36	27.46	27.35	-35	2,882	-1.21%
2021/06/16	0	0.00	1.1	27.65	27.55	-1.1	2,887	-0.04%
2021/06/15	1	27.25	1	27.30	27.35	0	2,877	0.00%
2021/06/10	0	0.00	2	27.55	27.50	-2	2,842	-0.07%
2021/06/09	1	27.15	0	0.00	27.00	1	2,827	0.04%
2021/06/08	1	27.50	0	0.00	27.30	1	2,817	0.04%
2021/06/07	0	0.00	20	27.50	27.40	-20	2,817	-0.71%
2021/06/04	3	27.30	61	27.50	27.10	-58	2,790	-2.08%
2021/06/03	5	27.90	0	0.00	27.50	5	2,772	0.18%
2021/06/02	0	0.00	4	27.55	27.75	-4	2,760	-0.14%
2021/06/01	2	27.40	5	27.48	27.55	-3	2,742	-0.11%
2021/05/31	2.1	28.22	3	27.65	27.60	-0.9	2,719	-0.03%
2021/05/28	3	27.60	12.9	27.88	28.50	-9.9	2,621	-0.38%
2021/05/27	6	27.53	5	27.55	27.80	1	2,486	0.04%
2021/05/26	0	0.00	0.1	25.90	25.90	-0.1	2,364	-0.01%
2021/05/25	1	25.85	3	25.95	25.65	-2	2,360	-0.08%
2021/05/24	3	25.90	0	0.00	25.85	3	2,350	0.13%
2021/05/20	2	26.95	1	27.10	26.10	1	2,363	0.04%
2021/05/19	2	26.25	2	26.63	26.45	0	2,335	0.00%
2021/05/18	1	26.00	137	26.06	26.20	-136	2,326	-5.84%	大賣/鉅額交易
2021/05/17	5	26.84	26	26.97	26.60	-21	2,285	-0.92%
2021/05/14	0.1	26.00	0	0.00	25.90	0.1	2,168	0.00%
2021/05/13	4.3	26.85	7	26.52	26.40	-2.7	2,139	-0.13%
2021/05/12	14	27.18	4	27.08	26.20	10	2,037	0.49%
2021/05/11	1	25.50	0	0.00	25.90	1	1,915	0.05%
2021/05/06	1	26.70	1	27.75	26.90	0	1,864	0.00%
2021/05/05	1	27.60	0	0.00	27.60	1	1,830	0.05%
2021/05/04	0	0.00	4	28.71	28.00	-4	1,809	-0.22%
2021/05/03	6	29.14	3	29.40	29.55	3	1,719	0.17%
2021/04/29	0	0.00	2	28.75	28.55	-2	1,623	-0.12%
2021/04/28	1	29.40	18	28.90	28.65	-17	1,612	-1.05%
2021/04/27	35	29.36	0	0.00	29.30	35	1,592	2.20%
2021/04/26	2	29.15	4.9	28.83	29.20	-2.9	1,399	-0.20%
2021/04/22	1	27.20	0	0.00	26.80	1	1,289	0.08%
2021/04/21	2	27.38	0	0.00	27.30	2	1,282	0.16%
2021/04/19	0	0.00	4	27.45	27.90	-4	1,265	-0.32%
2021/04/16	0	0.00	1	26.95	27.10	-1	1,255	-0.08%
2021/04/13	3	27.02	0	0.00	26.80	3	1,255	0.24%
2021/04/09	0	0.00	3	27.15	27.00	-3	1,198	-0.25%
2021/04/08	0	0.00	7	26.53	26.45	-7	1,150	-0.61%
2021/04/06	0	0.00	2	25.85	25.85	-2	1,137	-0.18%
2021/03/30	0	0.00	3	25.95	26.05	-3	1,147	-0.26%
2021/03/26	0	0.00	2	25.70	25.70	-2	1,164	-0.17%
2021/03/24	15	26.46	4	26.35	26.40	11	1,185	0.93%
2021/03/23	0	0.00	3.3	25.44	25.95	-3.3	1,123	-0.29%
2021/03/22	3	24.98	0	0.00	25.05	3	1,101	0.27%
2021/03/18	2	25.15	0	0.00	25.25	2	1,113	0.18%
2021/03/17	0.2	25.26	0	0.00	25.20	0.2	1,125	0.02%
2021/03/16	2	25.30	0	0.00	25.30	2	1,128	0.18%
2021/03/15	2	25.35	0	0.00	25.35	2	1,133	0.18%
2021/03/12	4	25.65	4	25.60	25.70	0	1,136	0.00%
2021/03/09	1	25.30	0	0.00	25.35	1	1,153	0.09%
2021/03/08	2	25.50	0	0.00	25.45	2	1,159	0.17%
2021/03/04	2	25.30	0	0.00	25.15	2	1,196	0.17%
2021/03/03	0	0.00	2	25.45	25.50	-2	1,199	-0.17%
2021/03/02	2	25.45	0	0.00	25.25	2	1,205	0.17%
2021/02/26	0	0.00	2	25.75	25.85	-2	1,208	-0.17%
2021/02/25	2	26.10	0	0.00	26.00	2	1,201	0.17%
2021/02/24	0.1	25.75	0	0.00	26.00	0.1	1,202	0.01%
2021/02/23	4	26.14	1	26.15	26.10	3	1,193	0.25%
2021/02/22	2	26.55	20.2	26.60	26.45	-18.2	1,181	-1.54%
2021/02/05	1	24.90	0	0.00	25.00	1	1,142	0.09%
2021/02/03	2	24.60	0	0.00	24.60	2	1,150	0.17%
2021/02/02	2	24.75	0	0.00	24.80	2	1,158	0.17%
2021/01/29	0	24.20	0	0.00	24.15	0	1,147	0.00%
2021/01/28	0.2	24.85	0	0.00	24.85	0.2	1,140	0.02%
2021/01/27	0	25.05	0	0.00	25.25	0	1,139	0.00%
2021/01/26	0	0.00	1	25.30	25.35	-1	1,142	-0.09%
2021/01/22	0	24.30	1	24.60	24.30	-1	1,135	-0.09%
2021/01/21	0	24.65	0	0.00	24.55	0	1,130	0.00%
2021/01/20	5	25.20	75	25.17	24.85	-70	1,122	-6.24%
2021/01/19	0	25.70	0	0.00	25.70	0	1,096	0.00%
2021/01/15	0.2	26.00	0	0.00	25.75	0.2	1,092	0.02%
2021/01/14	1	26.50	0	0.00	26.55	1	1,071	0.09%
2021/01/12	1.2	27.13	2	27.10	27.15	-0.8	1,061	-0.08%
2021/01/11	1.1	27.13	0	0.00	27.00	1.1	1,059	0.11%
2021/01/07	0	0.00	1	28.20	28.10	-1	1,041	-0.10%
2021/01/06	0	0.00	11	28.22	27.95	-11	1,034	-1.06%
2021/01/05	0	0.00	0.1	28.90	28.70	-0.1	1,021	-0.01%
2020/12/28	1	28.85	0	0.00	28.85	1	1,017	0.10%
2020/12/25	0	0.00	1	28.80	28.80	-1	1,012	-0.10%
2020/12/23	3	29.00	0	0.00	28.80	3	1,011	0.30%
2020/12/22	2	28.75	4	28.83	28.90	-2	1,029	-0.19%
2020/12/21	2	29.30	1	29.20	28.85	1	1,048	0.10%
2020/12/18	2	27.95	1	27.95	27.90	1	1,000	0.10%
2020/12/17	0.1	28.00	0	0.00	27.95	0.1	1,008	0.00%
2020/12/16	0	27.65	1	28.05	28.30	-1	1,019	-0.10%
2020/12/15	0	0.00	85	27.80	27.65	-85	1,030	-8.25%
2020/12/14	0	28.00	1	28.00	27.95	-1	1,030	-0.09%
2020/12/11	3	27.95	0	0.00	27.95	3	1,044	0.29%
2020/12/10	0	28.50	0	0.00	28.35	0	1,053	0.00%
2020/12/09	0.1	28.40	0	0.00	28.50	0.1	1,068	0.01%
2020/12/08	0.1	28.50	5	28.80	28.60	-4.9	1,099	-0.44%
2020/12/07	0	28.65	10	28.85	28.65	-10	1,183	-0.84%
2020/12/04	1	28.80	9	28.90	28.90	-8	1,238	-0.65%
2020/12/03	0	0.00	3	28.95	28.85	-3	1,521	-0.20%
2020/12/02	1	28.85	2	28.90	28.95	-1	1,571	-0.06%
2020/11/30	4	29.31	6	29.33	29.60	-2	1,626	-0.12%
2020/11/26	0	28.35	0	0.00	28.50	0	1,614	0.00%
2020/11/23	1	28.90	0	0.00	29.00	1	1,681	0.06%
2020/11/20	11	28.80	0	0.00	28.85	11	1,695	0.65%
2020/11/18	0	0.00	1	29.25	29.10	-1	1,707	-0.06%
2020/11/17	1.1	28.50	91	28.52	28.65	-89.9	1,704	-5.27%
2020/11/16	0.2	28.63	20	28.75	28.85	-19.9	1,742	-1.14%
2020/11/13	1.1	28.50	0	0.00	28.80	1.1	1,778	0.06%
2020/11/12	1	28.50	0	0.00	28.60	1	1,794	0.06%
2020/11/11	0.1	29.00	0	0.00	28.85	0.1	1,822	0.01%
2020/11/10	1.1	29.02	6	28.90	28.95	-4.9	1,855	-0.26%
2020/11/06	1	29.05	0	0.00	28.90	1	1,880	0.05%
2020/11/05	0	0.00	1	29.35	29.15	-1	1,914	-0.05%
2020/11/04	1	28.55	1	28.85	28.85	0	1,976	0.00%
2020/11/03	0	0.00	1	28.90	28.75	-1	2,092	-0.05%
2020/11/02	0	0.00	12	28.15	28.40	-12	2,113	-0.57%
2020/10/30	2	28.60	62	28.86	28.20	-60	2,129	-2.82%
2020/10/29	0.5	29.20	0	0.00	29.15	0.5	2,135	0.02%
2020/10/28	2	29.48	0	0.00	29.40	2	2,181	0.09%
2020/10/27	0	29.95	0	0.00	29.80	0	2,193	0.00%
2020/10/26	2	29.85	1	29.85	29.80	1	2,220	0.05%
2020/10/23	1	30.00	1	30.20	30.20	0	2,287	0.00%
2020/10/16	0	0.00	1	29.85	29.75	-1	2,470	-0.04%
2020/10/15	2	29.78	0	0.00	29.90	2	2,505	0.08%
2020/10/14	1	30.10	1	30.15	30.15	0	2,558	0.00%
2020/10/13	0	0.00	1	29.60	29.80	-1	2,654	-0.04%
2020/10/08	1	30.40	0	0.00	30.45	1	2,777	0.04%
2020/10/06	0	0.00	1	30.35	30.35	-1	2,921	-0.03%
2020/10/05	0	0.00	1	30.30	30.35	-1	3,118	-0.03%
2020/09/29	1	29.70	1	29.75	29.60	0	3,518	0.00%
2020/09/25	1	29.30	1	29.70	29.45	0	3,726	0.00%
2020/09/24	4	30.85	1	31.10	30.15	3	3,803	0.08%
2020/09/18	0	0.00	1	32.80	32.90	-1	4,468	-0.02%
2020/09/17	1	32.30	0	0.00	32.30	1	4,608	0.02%
2020/09/15	0	0.00	7	31.99	32.20	-7	5,031	-0.14%
2020/09/14	8	31.61	3	31.52	31.50	5	5,813	0.09%
2020/09/11	3	31.63	7	31.52	31.60	-4	6,326	-0.06%
2020/09/10	4	32.54	0	0.00	32.10	4	6,641	0.06%
2020/09/09	4	33.85	4	33.91	33.80	0	6,877	0.00%
2020/09/08	23	35.36	18	34.96	34.80	5	7,577	0.07%
2020/09/07	0	0.00	29	32.22	33.10	-29	7,442	-0.39%
2020/09/04	28	32.13	1	32.35	32.50	27	7,604	0.36%
2020/09/03	1	31.80	1	31.80	31.80	0	7,644	0.00%
2020/08/31	0	0.00	1	32.90	32.90	-1	7,805	-0.01%
2020/08/28	1	32.60	4	33.19	32.55	-3	7,798	-0.04%
2020/08/27	4	32.26	0	0.00	32.10	4	7,790	0.05%
2020/08/24	0	0.00	4	31.86	31.90	-4	7,924	-0.05%
2020/08/21	1	31.50	1	31.75	31.85	0	7,962	0.00%
2020/08/20	2	31.75	1	31.40	31.20	1	8,067	0.01%
2020/08/19	5	33.68	5	33.63	33.30	0	8,360	0.00%
2020/08/18	5	33.58	2	33.35	33.05	3	8,460	0.04%
2020/08/17	0	0.00	1	32.90	33.25	-1	8,566	-0.01%
2020/08/14	8	32.68	7	32.71	32.50	1	8,581	0.01%
2020/08/12	1	32.35	0	0.00	32.20	1	8,677	0.01%
2020/08/11	2	32.18	0	0.00	32.10	2	8,784	0.02%
2020/08/10	0	0.00	1	33.25	33.05	-1	8,805	-0.01%
2020/08/07	0	0.00	3	34.27	34.10	-3	8,895	-0.03%
2020/08/04	2	32.55	2	32.93	32.45	0	9,107	0.00%
2020/08/03	4	32.48	3	32.53	32.90	1	9,222	0.01%
2020/07/31	1	31.60	0	0.00	31.60	1	9,293	0.01%
2020/07/29	5	31.35	6	31.52	31.10	-1	9,959	-0.01%
2020/07/28	0	0.00	3	30.47	30.80	-3	10,131	-0.03%
2020/07/27	1	30.75	1	30.55	30.60	0	10,088	0.00%
2020/07/24	0	0.00	4	32.05	32.20	-4	10,062	-0.04%
2020/07/23	3	32.97	0	0.00	32.80	3	10,104	0.03%
2020/07/22	1	33.80	0	0.00	33.50	1	10,163	0.01%
2020/07/21	40	33.91	0	0.00	33.45	40	10,183	0.39%
2020/07/20	0	0.00	1	32.15	32.85	-1	10,174	-0.01%
2020/07/17	16	32.87	2	33.13	32.75	14	10,138	0.14%
2020/07/16	2	34.55	1	34.65	34.00	1	10,118	0.01%
2020/07/15	2	34.00	7	33.89	33.85	-5	10,114	-0.05%
2020/07/14	0	0.00	5	35.29	34.05	-5	10,081	-0.05%
2020/07/13	21	35.14	3	35.40	34.95	18	10,092	0.18%
2020/07/10	13	35.45	8	35.68	35.25	5	10,081	0.05%
2020/07/09	101	37.70	8	37.26	37.55	93	10,076	0.92%	大買/
2020/07/08	6	37.08	10	36.96	36.60	-4	9,893	-0.04%
2020/07/07	35	36.08	5	36.45	35.70	30	9,794	0.31%
2020/07/06	5	36.69	6	37.08	36.65	-1	9,789	-0.01%
2020/07/03	64	37.31	31	37.29	37.20	33	9,721	0.34%
2020/07/02	58	38.44	36	38.84	37.90	22	9,714	0.23%
2020/07/01	6	38.10	4	37.98	38.05	2	9,745	0.02%
2020/06/30	268	38.32	26	38.30	37.70	242	9,717	2.49%	大買/鉅額交易
2020/06/29	341	37.95	31	37.63	38.30	310	9,495	3.26%	大買/鉅額交易
2020/06/24	5	36.39	5	36.45	36.20	0	9,325	0.00%
2020/06/23	15	37.84	43	37.82	36.95	-28	9,260	-0.30%
2020/06/22	14	38.54	12	38.55	38.00	2	9,153	0.02%
2020/06/19	57	39.17	35	39.03	39.15	22	8,905	0.25%
2020/06/18	9	38.44	40	38.69	39.20	-31	8,124	-0.38%
2020/06/17	24	35.92	37	35.56	35.65	-13	7,612	-0.17%
2020/06/16	42	35.08	20	34.55	34.45	22	7,328	0.30%
2020/06/15	28	34.57	20	34.74	34.85	8	7,084	0.11%
2020/06/12	28	32.64	2	32.75	32.90	26	6,422	0.40%
2020/06/11	13	32.95	10	32.61	31.45	3	6,356	0.05%
2020/06/10	2	31.93	0	0.00	32.00	2	6,312	0.03%
2020/06/09	1	31.55	1	31.75	31.60	0	6,370	0.00%
2020/06/08	2	31.43	3	31.68	31.30	-1	6,571	-0.02%
2020/06/05	0	0.00	7	30.10	30.65	-7	6,737	-0.10%
2020/06/03	2	30.00	1.1	29.94	29.90	0.9	7,544	0.01%
2020/06/02	1	29.25	2	29.08	29.15	-1	7,900	-0.01%
2020/06/01	10	29.98	1	30.05	29.55	9	7,951	0.11%
2020/05/29	1	30.25	2	30.60	30.10	-1	7,953	-0.01%
2020/05/28	3	30.70	0	0.00	30.25	3	7,937	0.04%
2020/05/27	4	31.20	2	31.28	30.90	2	7,937	0.03%
2020/05/26	26	34.60	22	33.67	32.25	4	7,837	0.05%
2020/05/25	1	31.50	1	32.30	32.90	0	7,510	0.00%
2020/05/22	1	31.40	7	32.31	31.30	-6	7,400	-0.08%
2020/05/20	2	32.10	0	0.00	31.75	2	7,401	0.03%
2020/05/19	4	32.64	0	0.00	32.05	4	7,376	0.05%
2020/05/18	6	32.53	6	32.53	32.30	0	7,298	0.00%
2020/05/15	6	31.03	0	0.00	30.90	6	7,187	0.08%
2020/05/14	17	32.58	14	32.37	31.50	3	7,172	0.04%
2020/05/13	5	31.50	10	31.98	32.90	-5	7,064	-0.07%
2020/05/12	11	31.41	14	31.54	31.60	-3	6,852	-0.04%
2020/05/11	14	30.72	14	30.95	30.95	0	6,800	0.00%
2020/05/08	28	31.75	22	30.49	30.70	6	6,724	0.09%
2020/05/07	18	32.13	18	32.62	32.40	0	6,634	0.00%
2020/05/06	3	33.35	10	33.38	31.70	-7	6,572	-0.11%
2020/05/05	22	32.92	13	32.65	32.10	9	6,416	0.14%
2020/05/04	2	31.08	1	30.60	31.80	1	6,053	0.02%
2020/04/30	0	0.00	2	29.10	28.95	-2	5,821	-0.03%
2020/04/28	3	29.18	6	29.74	28.85	-3	5,807	-0.05%
2020/04/24	1	29.00	0	0.00	28.80	1	5,739	0.02%
2020/04/23	5	28.40	1	28.70	28.60	4	5,700	0.07%
2020/04/22	1	28.40	1	28.25	28.15	0	5,670	0.00%
2020/04/21	1	28.65	0	0.00	28.15	1	5,648	0.02%
2020/04/16	1	29.10	1	29.25	29.10	0	5,560	0.00%
2020/04/15	0	0.00	1	29.15	28.90	-1	5,481	-0.02%
2020/04/14	1	31.00	0	0.00	29.40	1	5,418	0.02%
2020/04/13	0	0.00	1	29.30	29.00	-1	5,224	-0.02%
2020/04/08	0	0.00	1	28.05	28.00	-1	5,005	-0.02%
2020/04/07	2.1	28.40	1	28.00	28.00	1.1	4,969	0.02%
2020/04/06	0	0.00	1	29.00	29.40	-1	4,874	-0.02%
2020/04/01	1	27.30	1	27.35	27.00	0	4,696	0.00%
2020/03/27	0	0.00	1	25.90	25.35	-1	4,531	-0.02%
2020/03/26	1	25.70	1	25.30	25.80	0	4,438	0.00%
2020/03/24	0.1	22.35	0	0.00	23.70	0.1	4,328	0.00%
2020/03/23	1	23.40	2	22.90	23.20	-1	4,306	-0.02%
2020/03/20	1	24.10	0	0.00	23.75	1	4,291	0.02%
2020/03/18	0	0.00	1	26.00	25.60	-1	4,165	-0.02%
2020/03/17	0	0.00	3	25.90	25.85	-3	4,076	-0.07%
2020/03/16	5	28.75	9	28.24	27.00	-4	3,999	-0.10%
2020/03/13	1	27.10	1	27.25	27.20	0	3,843	0.00%
2020/03/12	1	31.00	2	30.83	30.10	-1	3,695	-0.03%
2020/03/11	7	33.41	5	33.04	32.30	2	3,440	0.06%
2020/03/10	7	34.58	3	34.93	33.75	4	3,204	0.12%
2020/03/09	11	36.68	16	36.73	37.50	-5	2,953	-0.17%
2020/03/06	26	32.25	17	33.24	34.10	9	2,379	0.38%
2020/03/04	0	0.00	1	29.60	29.55	-1	1,963	-0.05%
2020/03/03	0	0.00	7	30.00	29.50	-7	2,072	-0.34%
2020/03/02	3	28.67	2	29.30	29.40	1	2,072	0.05%
2020/02/26	1	28.70	0	0.00	28.60	1	2,169	0.05%
2020/02/25	0	0.00	2	28.75	28.85	-2	2,286	-0.09%
2020/02/24	6	30.11	1	30.00	29.20	5	2,573	0.19%
2020/02/21	3	29.08	6	29.03	29.10	-3	2,844	-0.11%
2020/02/20	3	28.70	4	28.60	28.70	-1	2,827	-0.04%
2020/02/11	0	0.00	1	27.80	27.75	-1	2,625	-0.04%
2020/02/07	5	28.30	1	28.35	28.25	4	2,558	0.16%
2020/02/06	3	28.12	2	27.68	27.85	1	2,496	0.04%
2020/02/03	1	24.90	0	0.00	24.90	1	2,304	0.04%
2020/01/30	0.8	27.05	0	0.00	27.05	0.8	2,272	0.04%
2020/01/14	1	26.60	0	0.00	26.60	1	2,135	0.05%
2020/01/13	0	0.00	4	27.05	26.85	-4	2,129	-0.19%
2020/01/10	1	26.00	3	26.85	26.80	-2	2,089	-0.10%
2020/01/03	1	26.00	0	0.00	26.00	1	2,001	0.05%
2019/12/23	0	0.00	1	26.80	26.75	-1	1,944	-0.05%
2019/12/19	1	26.50	0	0.00	26.35	1	1,927	0.05%
2019/12/17	3	26.60	0	0.00	26.70	3	1,915	0.16%
2019/12/13	1	26.00	0	0.00	25.95	1	1,899	0.05%
2019/12/09	1	27.30	0	0.00	27.30	1	1,823	0.05%
2019/12/05	6	27.75	6	28.15	27.75	0	1,786	0.00%
2019/12/03	2	27.75	2	28.10	27.75	0	1,732	0.00%
2019/12/02	0	0.00	1	27.85	27.80	-1	1,705	-0.06%
2019/11/28	1	29.15	8	29.14	28.95	-7	1,613	-0.43%
2019/11/27	0	0.00	1	27.75	27.65	-1	1,440	-0.07%
2019/11/26	0	0.00	16	27.80	27.45	-16	1,389	-1.15%
2019/11/25	0	0.00	8	28.91	28.65	-8	1,293	-0.62%
2019/11/22	22	29.17	1	28.70	28.85	21	1,203	1.75%
2019/11/21	20	28.73	35	28.84	29.10	-15	1,070	-1.40%
2019/11/20	30	27.31	21	27.02	28.00	9	749	1.20%
2019/11/04	0	0.00	1	23.75	24.05	-1	317	-0.31%
2019/10/24	1	23.60	0	0.00	23.70	1	303	0.33%
2019/10/08	1	23.15	0	0.00	23.10	1	334	0.30%
2019/10/03	1	23.15	0	0.00	23.15	1	404	0.25%
2019/09/27	1	23.80	0	0.00	23.80	1	402	0.25%
2019/09/18	0	0.00	2	24.10	24.30	-2	395	-0.51%
2019/09/16	1	23.90	0	0.00	23.90	1	387	0.26%
2019/09/09	0	0.00	3	23.80	23.75	-3	376	-0.80%
2019/09/05	1	24.00	1	23.95	23.90	0	378	0.00%
2019/09/02	1	23.80	0	0.00	23.90	1	372	0.27%
2019/08/12	3	23.65	0	0.00	23.50	3	393	0.76%
2019/07/16	2	26.75	0	0.00	26.55	2	372	0.54%
2019/07/09	0	0.00	2	26.65	26.30	-2	324	-0.62%
2019/07/05	0	0.00	2	25.15	25.50	-2	302	-0.66%
2019/07/02	2	25.28	0	0.00	25.35	2	318	0.63%
2019/06/19	1	24.75	0	0.00	24.90	1	348	0.29%
2019/05/27	1	25.55	0	0.00	25.70	1	369	0.27%
2019/05/23	2	24.30	0	0.00	24.55	2	357	0.56%
2019/05/21	0	0.00	1	24.60	24.60	-1	362	-0.28%
2019/05/16	1	23.85	0	0.00	23.70	1	384	0.26%
2019/04/30	0	0.00	5	25.35	25.35	-5	405	-1.23%
2019/04/25	1	25.95	0	0.00	25.90	1	409	0.24%
2019/04/03	1	26.25	1	26.25	26.20	0	543	0.00%
2019/04/02	1	26.60	0	0.00	26.40	1	539	0.19%
2019/04/01	6	26.89	0	0.00	26.70	6	530	1.13%
2019/03/11	1	27.10	0	0.00	27.20	1	539	0.19%
2019/03/08	1	27.05	0	0.00	26.95	1	533	0.19%
2019/02/21	1	27.55	0	0.00	27.40	1	668	0.15%
2019/02/19	1	27.70	0	0.00	27.75	1	672	0.15%
2019/02/15	0	0.00	1	27.45	27.30	-1	661	-0.15%
2019/02/12	2	27.15	0	0.00	27.15	2	655	0.31%
2019/01/23	0	0.00	3	27.10	27.35	-3	651	-0.46%
2019/01/22	3	26.45	0	0.00	26.60	3	646	0.46%
2019/01/14	0	0.00	6	27.25	27.10	-6	681	-0.88%
2018/12/03	0	0.00	1	27.20	27.05	-1	642	-0.16%
2018/11/23	5	26.87	0	0.00	26.70	5	634	0.79%
2018/11/20	3	27.13	0	0.00	27.00	3	590	0.51%
2018/11/19	0	0.00	1	25.50	25.50	-1	515	-0.19%
2018/11/12	1	24.10	0	0.00	23.60	1	512	0.20%
2018/11/01	0	0.00	3	23.00	23.05	-3	512	-0.58%
2018/10/25	1	23.00	0	0.00	22.40	1	504	0.20%
2018/10/18	1	25.00	0	0.00	25.10	1	491	0.20%
2018/10/17	2	25.50	0	0.00	25.40	2	493	0.41%
2018/10/12	3	25.10	0	0.00	25.20	3	483	0.62%
2018/10/11	2	26.35	0	0.00	26.35	2	463	0.43%
2018/10/05	0	0.00	1	29.80	29.40	-1	455	-0.22%
2018/10/02	1	30.40	0	0.00	30.15	1	454	0.22%
2018/09/10	1	29.20	0	0.00	29.05	1	462	0.22%
2018/08/15	1	31.60	0	0.00	31.65	1	670	0.15%
2018/08/03	3	32.68	0	0.00	32.35	3	667	0.45%
2018/07/23	1	32.00	0	0.00	31.85	1	647	0.15%
2018/07/20	0	0.00	1	32.40	32.45	-1	650	-0.15%
2018/07/18	1	32.85	0	0.00	33.15	1	662	0.15%
2018/07/06	2	31.33	0	0.00	31.50	2	670	0.30%
2018/07/03	0	0.00	1	31.80	31.80	-1	701	-0.14%
2018/06/21	0	0.00	1	32.65	32.70	-1	812	-0.12%
2018/06/05	0	0.00	2	34.90	34.30	-2	790	-0.25%
2018/05/28	1	33.30	0	0.00	32.85	1	733	0.14%
2018/05/25	2	33.13	0	0.00	33.05	2	733	0.27%
2018/05/24	0	0.00	2	33.80	33.70	-2	724	-0.28%
2018/05/22	0.5	31.70	0	0.00	31.90	0.5	687	0.08%
2018/04/27	0	0.00	1	32.10	32.20	-1	818	-0.12%
2018/04/24	1	32.60	0	0.00	32.30	1	829	0.12%
2018/04/12	0	0.00	1	34.40	34.25	-1	981	-0.10%
2018/03/31	1	34.40	0	0.00	34.35	1	975	0.10%
2018/03/29	0	0.00	1	33.30	33.90	-1	944	-0.11%
2018/03/26	0	32.85	0	0.00	32.85	0	905	0.00%
2018/03/22	0.4	33.00	0	0.00	32.80	0.4	896	0.04%
2018/03/13	0.6	32.60	0	0.00	32.65	0.6	926	0.06%
2018/03/06	0	0.00	1	31.80	31.70	-1	972	-0.10%
2018/03/02	1	31.55	0	0.00	31.80	1	980	0.10%
2018/03/01	0	0.00	1	31.95	32.00	-1	983	-0.10%
2018/02/27	31	32.53	30	31.85	32.15	1	989	0.10%
2018/02/23	0	0.00	3	33.10	33.05	-3	986	-0.30%
2018/02/21	0	0.00	1	31.75	32.25	-1	1,007	-0.10%
2018/02/09	1	31.25	71	31.23	31.60	-70	1,038	-6.74%
2018/02/07	5	31.82	0	0.00	31.35	5	1,079	0.46%
2018/02/06	3	31.13	28	32.32	31.00	-25	1,094	-2.28%
2018/02/05	1	33.80	1	34.10	34.20	0	1,133	0.00%
2018/02/02	0	0.00	0.1	34.65	34.70	-0.1	1,287	-0.01%
2018/01/30	2	34.90	0	0.00	34.85	2	1,345	0.15%
2018/01/24	3	35.00	0	0.00	34.95	3	1,341	0.22%
2018/01/15	0	0.00	3	36.40	36.70	-3	1,297	-0.23%
2018/01/12	2	35.70	0	0.00	35.70	2	1,241	0.16%
2018/01/05	1	35.50	3	35.50	35.70	-2	1,216	-0.16%
2018/01/04	3	35.80	1	35.80	35.85	2	1,212	0.17%
2018/01/02	0	0.00	1	35.50	35.75	-1	1,205	-0.08%