志聖 (2467)-華南永昌券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,875張
產業
上市電子零組件類股
274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

志聖 (2467)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	127.50	0	0.00	126.00	1	5,536	0.02%
2024/04/25	10	125.50	0	0.00	126.50	10	5,525	0.18%
2024/04/24	1	126.00	2	127.00	126.00	-1	5,533	-0.02%
2024/04/22	2	123.00	1	118.00	118.00	1	5,505	0.02%
2024/04/19	5	127.30	10	126.05	126.50	-5	5,493	-0.09%
2024/04/18	25	139.82	42.1	138.13	135.50	-17.1	5,408	-0.32%
2024/04/17	15	133.87	18.1	135.90	134.50	-3.1	5,238	-0.06%
2024/04/16	7	123.71	4.5	125.06	126.00	2.5	5,171	0.05%
2024/04/15	2	128.75	4.5	130.33	129.50	-2.5	5,183	-0.05%
2024/04/12	14	133.89	19.2	132.40	133.50	-5.2	5,222	-0.10%
2024/04/11	3	132.67	3	131.17	132.50	0	5,149	0.00%
2024/04/10	15	134.47	15	131.27	131.50	0	5,145	0.00%
2024/04/09	34	137.31	45	138.79	133.50	-11	5,203	-0.21%
2024/04/08	26.2	136.34	28.1	134.76	138.00	-1.9	5,086	-0.04%
2024/04/03	9	126.33	6	125.50	125.50	3	4,954	0.06%
2024/04/02	77	136.26	66	137.29	130.50	11	4,882	0.23%
2024/04/01	7	128.07	7.1	128.25	130.00	-0.1	4,636	0.00%
2024/03/29	5	125.00	3	125.17	123.00	2	4,547	0.04%
2024/03/28	17	126.32	37.5	127.83	127.50	-20.5	4,530	-0.45%
2024/03/27	2	128.00	14	129.25	130.50	-12	4,478	-0.27%
2024/03/26	3	126.67	38	126.93	127.00	-35	4,439	-0.79%
2024/03/25	66	130.45	9.1	131.12	131.00	56.9	4,395	1.30%
2024/03/22	6.4	126.50	1	126.00	125.50	5.4	4,302	0.12%
2024/03/21	29	129.21	26.4	128.96	128.00	2.6	4,271	0.06%
2024/03/20	5	132.60	3	131.17	123.50	2	4,205	0.05%
2024/03/19	33	127.27	54	125.25	128.00	-21	4,138	-0.51%
2024/03/18	17.4	119.41	0	119.50	119.50	17.4	3,995	0.43%
2024/03/15	11	108.86	3	109.50	109.00	8	3,954	0.20%
2024/03/14	1	109.50	2	113.25	109.50	-1	3,933	-0.03%
2024/03/13	5	121.00	5	116.50	114.50	0	3,908	0.00%
2024/03/12	5.5	121.55	3	121.67	122.00	2.5	3,854	0.06%
2024/03/11	5	124.20	0	0.00	122.00	5	3,813	0.13%
2024/03/08	14.1	131.09	12	128.92	124.50	2	3,794	0.05%
2024/03/07	5	144.16	15.1	144.58	134.50	-10	3,712	-0.27%
2024/03/06	20.2	138.88	20.1	137.24	141.50	0.1	3,536	0.00%
2024/03/05	5	131.80	5	129.80	129.00	0	3,365	0.00%
2024/03/04	6	128.58	24	127.85	128.00	-18	3,314	-0.54%
2024/03/01	8	124.63	5	126.00	124.50	3	3,235	0.09%
2024/02/29	15	125.93	5.3	126.01	126.00	9.8	3,184	0.31%
2024/02/27	14	129.32	18.4	132.50	125.00	-4.3	3,137	-0.14%
2024/02/26	21.1	134.76	22	135.36	134.50	-0.9	3,008	-0.03%
2024/02/22	5	119.30	7	117.79	124.00	-2	2,816	-0.07%
2024/02/21	9	118.72	10.1	116.68	113.00	-1.1	2,760	-0.04%
2024/02/20	9.1	115.28	9.6	115.04	114.00	-0.5	2,672	-0.02%
2024/02/19	10	111.25	91.1	108.77	114.00	-81.1	2,535	-3.20%
2024/02/16	33	107.76	107	105.14	109.00	-74	2,339	-3.16%	大賣/
2024/02/15	102.2	97.96	74	98.97	99.30	28.2	2,293	1.23%	大買/
2024/02/05	24.4	90.66	61.1	89.14	90.30	-36.8	2,238	-1.64%
2024/02/02	15	85.38	16.1	85.34	86.80	-1.1	2,161	-0.05%
2024/02/01	53	83.03	2	83.25	83.20	51	2,071	2.46%
2024/01/31	113	83.03	2.6	83.65	83.90	110.4	2,035	5.42%	大買/鉅額交易
2024/01/30	30.1	83.96	57	85.18	83.90	-26.9	1,977	-1.36%
2024/01/29	3.5	78.61	9.7	81.17	83.00	-6.2	1,746	-0.35%
2024/01/26	23	76.20	0	0.00	75.50	23	1,613	1.43%
2024/01/25	53.1	76.42	61	79.95	76.40	-7.9	1,573	-0.50%
2024/01/24	33	79.82	18.1	77.60	80.00	14.9	1,415	1.05%
2024/01/23	1	72.90	2	72.35	72.80	-1	1,324	-0.08%
2024/01/22	0	0.00	2.5	71.26	71.20	-2.5	1,298	-0.19%
2024/01/19	2	69.90	4.3	69.38	69.30	-2.3	1,266	-0.18%
2024/01/18	1.2	69.19	0	0.00	66.30	1.2	1,230	0.10%
2024/01/17	1	70.00	2	71.90	69.50	-1	1,202	-0.08%
2024/01/16	1	70.90	1.1	70.09	71.10	-0.1	1,178	-0.01%
2024/01/15	3	71.80	1	71.50	71.70	2	1,152	0.17%
2024/01/12	0	0.00	5	67.52	68.00	-5	1,103	-0.45%
2024/01/11	1	67.80	0	0.00	67.90	1	1,091	0.09%
2024/01/10	1.8	68.88	1	69.30	68.80	0.8	1,072	0.07%
2024/01/09	1.1	66.05	0	0.00	70.00	1.1	1,034	0.11%
2024/01/08	8	72.70	9.3	70.40	69.50	-1.3	978	-0.14%
2024/01/05	21	67.03	28.3	65.70	67.50	-7.3	903	-0.81%
2024/01/04	6	63.70	8.1	64.16	63.80	-2.1	858	-0.24%
2024/01/03	16	67.18	28	68.01	66.00	-12	831	-1.44%
2024/01/02	51	68.18	22	67.02	68.20	29	706	4.10%
2023/12/29	6	62.50	0	0.00	62.00	6	633	0.95%
2023/12/28	0	0.00	1.2	62.00	61.60	-1.2	623	-0.19%
2023/12/27	0	0.00	5.3	59.84	60.00	-5.3	613	-0.86%
2023/12/21	0	0.00	7	61.54	61.30	-7	578	-1.21%
2023/12/13	0	0.00	0.1	64.60	64.00	-0.1	498	-0.02%
2023/12/12	1	64.00	0	0.00	64.90	1	489	0.20%
2023/12/11	0.1	64.90	3	65.03	65.10	-2.9	477	-0.61%
2023/12/08	0	0.00	1.2	64.08	65.00	-1.2	456	-0.26%
2023/12/07	0	0.00	1	63.40	64.00	-1	424	-0.24%
2023/12/06	0	0.00	4	64.00	63.80	-4	407	-0.98%
2023/12/04	0	0.00	2.1	63.74	64.00	-2.1	357	-0.59%
2023/12/01	2	60.50	4	59.28	61.00	-2	313	-0.64%
2023/11/30	0	0.00	1	56.50	56.60	-1	268	-0.37%
2023/11/29	0	0.00	1	54.79	55.00	-1	249	-0.41%
2023/11/27	0	0.00	2	54.40	54.40	-2	230	-0.87%
2023/11/24	7	53.61	2.2	54.24	54.00	4.8	219	2.21%
2023/11/22	1	51.20	1	52.00	51.60	0	172	0.00%
2023/11/21	0	0.00	11	52.15	51.50	-11	169	-6.49%
2023/11/20	0	50.30	0	0.00	50.10	0	158	0.00%
2023/11/16	0	50.10	0	0.00	50.30	0	153	0.00%
2023/11/14	0	0.00	2	50.45	50.10	-2	140	-1.43%
2023/11/13	1	49.50	5.1	49.68	50.00	-4.1	131	-3.12%
2023/11/10	7	49.75	8	48.51	49.75	-1	114	-0.88%
2023/11/06	2	46.70	0	0.00	47.00	2	85	2.33%
2023/10/12	1	44.20	0	0.00	44.30	1	169	0.59%
2023/09/27	1	45.70	1	46.00	45.10	0	189	0.00%
2023/09/26	3	45.55	3	45.85	45.60	0	191	0.00%
2023/09/06	0	45.95	0	0.00	45.60	0	252	0.00%
2023/09/01	0	0.00	1	46.00	45.70	-1	333	-0.30%
2023/08/30	0	45.00	0	0.00	44.95	0	354	0.00%
2023/08/22	1	44.45	0	0.00	44.15	1	430	0.23%
2023/08/14	0	0.00	3	44.55	44.50	-3	465	-0.64%
2023/08/10	0	0.00	4	45.85	45.90	-4	469	-0.85%
2023/08/09	8	47.49	16	46.60	46.85	-8	463	-1.73%
2023/08/01	0	0.00	1	50.10	49.20	-1	457	-0.22%
2023/07/27	1	49.05	1	49.45	49.10	0	422	0.00%
2023/07/26	2	49.10	3	50.37	49.75	-1	414	-0.24%
2023/07/25	5	47.37	9	47.00	47.95	-4	395	-1.01%
2023/07/21	3	46.75	0	0.00	46.70	3	386	0.78%
2023/07/20	1	46.55	0	0.00	46.90	1	387	0.26%
2023/07/19	1	46.50	0	0.00	46.35	1	388	0.26%
2023/07/17	7.6	47.00	1	46.60	46.60	6.6	387	1.69%
2023/07/14	0	0.00	1	47.05	47.20	-1	385	-0.26%
2023/07/13	0	0.00	4	46.30	46.40	-4	384	-1.04%
2023/07/11	2	46.88	0	0.00	46.90	2	381	0.52%
2023/07/10	2	47.40	1	47.40	46.70	1	381	0.26%
2023/07/06	7	49.26	0	0.00	49.05	7	374	1.87%
2023/07/05	1	48.90	0	0.00	48.70	1	371	0.27%
2023/07/04	10	48.55	0	0.00	48.80	10	370	2.70%
2023/06/19	0	48.55	0	48.95	48.35	0	359	0.01%
2023/06/16	0	0.00	1	49.15	49.15	-1	356	-0.28%
2023/06/13	0.2	50.30	1	50.80	49.90	-0.8	348	-0.23%
2023/06/12	2.2	50.11	0	0.00	50.20	2.2	341	0.64%
2023/06/09	8	52.10	5	52.48	51.90	3	323	0.93%
2023/06/08	1	49.15	0	0.00	48.75	1	284	0.35%
2023/06/07	0	0.00	16	49.13	50.00	-16	280	-5.69%
2023/06/06	8	52.61	0	0.00	52.60	8	250	3.19%
2023/06/05	5	52.90	10	53.00	52.80	-5	240	-2.08%
2023/06/02	0	0.00	1	53.00	52.70	-1	232	-0.43%
2023/06/01	0	0.00	5	53.50	52.60	-5	226	-2.20%
2023/05/31	0	0.00	1	52.90	52.70	-1	215	-0.46%
2023/05/30	5	52.20	9	52.61	52.00	-4	208	-1.92%
2023/05/29	12	52.18	8.4	51.97	52.10	3.6	199	1.81%
2023/05/26	11	50.78	11	50.42	50.30	0	186	0.00%
2023/05/25	1	50.00	3	50.73	50.60	-2	181	-1.10%
2023/05/24	1	50.00	0	0.00	50.10	1	174	0.57%
2023/05/23	1	50.00	0	0.00	49.70	1	167	0.60%
2023/05/17	1	47.70	1	47.85	48.60	0	160	0.00%
2023/05/11	2	46.15	0	0.00	45.75	2	152	1.31%
2023/05/09	1	47.60	0	0.00	47.60	1	150	0.67%
2023/05/04	1	47.15	0	0.00	47.55	1	152	0.66%
2023/05/03	1	47.30	0	47.90	47.55	1	153	0.65%
2023/05/02	0	0.00	0	47.83	47.90	0	153	0.00%
2023/04/28	1	47.75	0	47.52	47.70	1	154	0.65%
2023/04/27	1	47.25	0	0.00	47.40	1	153	0.65%
2023/04/26	1	46.70	0	0.00	47.25	1	153	0.65%
2023/04/25	6	46.65	0	0.00	46.85	6	152	3.92%
2023/04/06	1	47.85	0	0.00	48.05	1	138	0.72%
2023/03/29	0	0.00	0	48.40	48.10	0	134	0.00%
2023/03/27	0	49.20	3	49.05	48.85	-3	131	-2.28%
2023/03/24	0	0.00	0	49.35	49.45	0	129	0.00%
2023/03/21	0	49.60	2	49.30	49.65	-2	127	-1.56%
2023/03/17	0	48.05	0	0.00	48.20	0	124	0.00%
2023/03/16	1	47.90	0	0.00	48.05	1	123	0.81%
2023/03/10	1.9	48.71	0	0.00	48.85	1.9	118	1.60%
2023/03/08	0	49.15	0	0.00	49.45	0	113	0.02%
2023/03/06	1	48.85	0	0.00	48.95	1	109	0.92%
2023/03/02	0	47.55	0	0.00	47.45	0	99	0.00%
2023/03/01	0.1	47.40	0	0.00	47.60	0.1	97	0.05%
2023/02/24	0	46.71	0	0.00	46.65	0	91	0.01%
2023/02/22	0	45.85	0	0.00	45.65	0	84	0.00%
2023/02/21	0	45.93	0	0.00	45.90	0	83	0.00%
2023/02/17	0	46.20	0	0.00	46.20	0	84	0.00%
2023/02/16	0	47.00	0	0.00	46.25	0	82	0.00%
2023/02/15	1	44.00	0	0.00	44.40	1	74	1.35%
2023/02/14	0.2	44.25	0	0.00	44.20	0.2	75	0.27%
2023/02/13	0	44.53	0	0.00	44.15	0	76	0.01%
2023/02/10	0	0.00	0	44.80	44.45	0	79	0.00%
2023/02/08	0	45.45	0	0.00	45.00	0	80	0.00%
2023/02/03	0	45.45	0	0.00	45.00	0	77	0.00%
2023/02/02	0	44.90	1	45.00	45.15	-1	76	-1.30%
2023/02/01	0	44.55	0	0.00	44.75	0	75	0.00%
2023/01/31	0	44.40	0	0.00	44.45	0	76	0.00%
2023/01/03	0.1	43.00	0	0.00	43.30	0.1	120	0.06%
2022/12/27	0	0.00	0.4	43.18	43.30	-0.4	126	-0.32%
2022/12/19	0	0.00	2	43.50	43.50	-2	134	-1.49%
2022/12/13	0.1	43.60	0	0.00	43.20	0.1	142	0.07%
2022/12/12	1	43.40	1	43.40	43.40	0	146	0.00%
2022/12/09	0	0.00	22	43.99	43.45	-22	151	-14.51%
2022/12/05	1	45.75	0	0.00	45.75	1	162	0.61%
2022/12/01	1	45.65	0	0.00	45.80	1	165	0.60%
2022/11/30	1	45.65	0	0.00	45.80	1	166	0.60%
2022/11/24	1	45.50	0	0.00	45.65	1	170	0.59%
2022/11/23	1	45.20	0	0.00	45.55	1	171	0.58%
2022/11/21	0.1	44.55	0	0.00	45.20	0.1	173	0.06%
2022/11/18	1	44.80	0	0.00	44.95	1	175	0.57%
2022/11/16	1	45.65	0	0.00	44.90	1	183	0.55%
2022/11/14	2	44.65	1	45.15	45.05	1	182	0.55%
2022/11/11	2	45.00	0	0.00	44.90	2	181	1.10%
2022/11/10	1	44.30	0	0.00	44.10	1	179	0.56%
2022/11/08	1	45.05	0.1	45.35	44.55	0.9	180	0.50%
2022/11/07	1	44.70	0.1	44.55	45.00	0.9	180	0.49%
2022/11/04	1	44.60	0	0.00	44.65	1	183	0.55%
2022/11/03	1	43.90	0	0.00	43.90	1	183	0.54%
2022/11/01	1	44.00	0	0.00	44.10	1	184	0.54%
2022/10/31	0	43.69	0	0.00	43.75	0	184	0.01%
2022/10/28	1	44.10	0	0.00	43.75	1	187	0.53%
2022/10/27	1	43.95	0	0.00	44.25	1	187	0.53%
2022/10/25	1	43.90	1	44.20	43.90	0	187	0.00%
2022/10/20	6.1	41.77	0	0.00	41.35	6.1	189	3.22%
2022/09/22	0	45.60	0	0.00	45.90	0	203	0.00%
2022/09/20	0	0.00	1	46.40	46.40	-1	203	-0.51%
2022/09/16	0	0.00	2	49.70	49.25	-2	198	-1.01%
2022/09/05	0	0.00	1	47.00	46.95	-1	182	-0.55%
2022/09/02	2	46.93	0	0.00	46.65	2	181	1.10%
2022/09/01	0	0.00	1	46.30	46.60	-1	181	-0.55%
2022/08/29	0	0.00	1	46.85	46.85	-1	180	-0.55%
2022/08/23	0	0.00	1.1	47.23	47.30	-1.1	179	-0.63%
2022/08/16	0	0.00	0	47.00	46.90	0	173	0.00%
2022/08/11	0	0.00	1	46.10	46.00	-1	168	-0.59%
2022/08/10	0	0.00	1	45.00	45.20	-1	166	-0.60%
2022/08/09	0	0.00	1	44.35	44.60	-1	165	-0.60%
2022/07/28	0	44.25	0	0.00	44.05	0	177	0.00%
2022/07/27	1	44.40	0	0.00	44.00	1	177	0.56%
2022/07/21	0	0.00	0.1	41.35	41.60	-0.1	171	-0.03%
2022/07/18	0	0.00	1	41.05	41.50	-1	180	-0.55%
2022/07/14	1	39.30	0	0.00	39.50	1	179	0.56%
2022/07/13	0.1	39.75	0	0.00	39.75	0.1	176	0.03%
2022/07/12	0	0.00	0	36.00	36.15	0	171	0.00%
2022/07/11	0.1	37.60	0	0.00	37.30	0.1	171	0.06%
2022/07/07	0	0.00	0	39.95	38.00	0	174	-0.02%
2022/07/06	0.1	43.80	40.3	43.30	42.30	-40.2	173	-23.21%
2022/07/05	0	0.00	12	44.65	45.00	-12	170	-7.03%
2022/07/01	0	0.00	0	43.50	42.80	0	170	0.00%
2022/06/30	0	0.00	0	43.92	43.50	0	166	-0.03%
2022/06/23	0.1	43.75	0	0.00	43.90	0.1	165	0.03%
2022/06/20	0.2	42.95	0	0.00	43.75	0.2	168	0.09%
2022/06/17	0	0.00	1	43.90	43.80	-1	169	-0.59%
2022/06/14	0.1	44.93	0	0.00	44.75	0.1	173	0.06%
2022/06/13	0	45.00	0	0.00	44.95	0	175	0.00%
2022/06/10	0.2	46.00	0	46.00	45.45	0.2	177	0.11%
2022/06/09	0	0.00	1	45.30	45.30	-1	177	-0.56%
2022/05/23	0	43.30	0	0.00	43.45	0	208	0.00%
2022/05/13	0	42.60	0	0.00	42.50	0	210	0.00%
2022/05/12	1	41.45	0.1	41.60	41.20	0.9	210	0.43%
2022/05/09	0	0.00	0.4	43.05	42.85	-0.4	206	-0.17%
2022/05/06	1	43.50	0	0.00	43.75	1	206	0.48%
2022/05/04	1	43.90	0	0.00	44.00	1	209	0.48%
2022/04/27	0.1	43.50	0	0.00	43.50	0.1	227	0.04%
2022/04/20	0	0.00	1	45.40	45.55	-1	249	-0.40%
2022/04/18	0	45.00	0	0.00	45.05	0	260	0.00%
2022/04/15	1	45.20	0	0.00	45.40	1	262	0.38%
2022/04/13	1	45.95	0	0.00	45.85	1	267	0.37%
2022/04/12	1	45.60	0	0.00	45.25	1	274	0.36%
2022/04/11	1	45.55	0	46.70	45.60	1	307	0.32%
2022/04/08	3	47.67	0	48.05	47.60	3	303	0.99%
2022/04/07	0	0.00	1	48.60	48.50	-1	322	-0.31%
2022/04/06	1	49.00	0	0.00	49.40	1	329	0.30%
2022/04/01	0	49.43	1	49.50	49.15	-1	330	-0.30%
2022/03/29	0	50.40	1	49.70	49.70	-1	334	-0.30%
2022/03/23	0	0.00	0	50.80	50.30	0	334	-0.01%
2022/03/22	0	50.50	1	50.30	50.40	-1	336	-0.30%
2022/03/21	0	0.00	2	50.10	50.10	-2	338	-0.59%
2022/03/16	0	48.66	0	0.00	48.45	0	344	0.01%
2022/03/14	3	49.05	1	49.40	49.40	2	368	0.55%
2022/03/11	0.1	49.46	4	49.25	49.30	-3.9	370	-1.06%
2022/03/10	0	49.40	0	0.00	49.35	0	372	0.00%
2022/03/09	0	48.70	0	0.00	48.80	0	372	0.00%
2022/03/08	1	48.55	1	49.20	48.65	0	373	0.00%
2022/03/07	2	49.03	1	49.20	49.70	1	373	0.27%
2022/03/04	2	50.50	0	0.00	50.60	2	372	0.54%
2022/03/03	1	50.50	1	50.40	50.40	0	375	0.00%
2022/03/02	0	0.00	1	49.70	49.70	-1	380	-0.26%
2022/02/18	1	49.20	0	0.00	49.00	1	422	0.24%
2022/02/17	0	0.00	1	48.95	49.50	-1	425	-0.24%
2022/02/15	0	48.60	0	0.00	48.50	0	436	0.00%
2022/02/09	0	0.00	0	49.55	49.50	0	447	0.00%
2022/02/08	1	48.45	0	0.00	49.85	1	451	0.22%
2022/01/26	0	0.00	1	47.05	47.30	-1	453	-0.22%
2022/01/25	3	47.47	0	0.00	47.35	3	454	0.66%
2022/01/20	1	49.75	0	0.00	49.70	1	449	0.22%
2022/01/19	0	0.00	1	49.95	50.10	-1	458	-0.22%
2022/01/14	1	51.40	1	50.80	50.00	0	472	0.00%
2022/01/13	2	51.50	0	0.00	50.80	2	485	0.41%
2022/01/12	1	49.70	0	0.00	50.00	1	483	0.21%
2022/01/11	1	50.20	2	50.55	50.00	-1	487	-0.20%
2022/01/10	5	50.80	0	0.00	50.80	5	489	1.02%
2022/01/07	10	51.40	2	51.26	51.50	8	494	1.61%
2022/01/04	2	54.50	2	53.85	54.00	0	494	0.00%
2022/01/03	0	0.00	1	51.80	51.40	-1	458	-0.22%
2021/12/30	6	52.18	2	53.25	52.10	4	454	0.88%
2021/12/29	2	51.95	4	52.08	52.20	-2	431	-0.46%
2021/12/27	1	51.00	0	0.00	50.70	1	426	0.23%
2021/12/23	0	0.00	1	50.60	50.30	-1	433	-0.23%
2021/12/20	1	49.25	0	0.00	49.20	1	438	0.23%
2021/12/16	6	50.08	0	0.00	49.90	6	438	1.37%
2021/12/14	5	50.20	0	0.00	50.20	5	438	1.14%
2021/12/13	10	50.90	0	0.00	50.90	10	435	2.30%
2021/12/10	0	0.00	1	51.20	51.80	-1	432	-0.23%
2021/12/09	2	52.05	1	51.70	51.90	1	432	0.23%
2021/12/08	3	52.00	3	51.90	52.70	0	427	0.00%
2021/12/07	0	0.00	1	50.00	50.00	-1	406	-0.25%
2021/12/06	10	50.55	0	0.00	50.70	10	403	2.48%
2021/12/01	0	0.00	1	51.40	51.20	-1	408	-0.24%
2021/11/30	0	0.00	1	50.60	51.00	-1	405	-0.25%
2021/11/25	1	50.70	0	0.00	50.70	1	387	0.26%
2021/11/24	4	50.83	0	0.00	50.50	4	379	1.05%
2021/11/23	0	0.00	0.5	49.85	50.00	-0.5	364	-0.14%
2021/11/18	0	0.00	1	48.65	48.65	-1	365	-0.28%
2021/11/17	1	47.80	0	0.00	48.00	1	363	0.28%
2021/11/16	0	0.00	1	48.05	48.05	-1	363	-0.28%
2021/11/11	1	47.00	0	0.00	46.65	1	367	0.27%
2021/11/09	1	46.95	0	0.00	47.00	1	389	0.26%
2021/11/04	0	0.00	0	46.05	46.05	0	405	-0.01%
2021/10/26	0	45.10	0	0.00	45.70	0	481	0.00%
2021/10/21	0	0.00	2	46.38	45.60	-2	529	-0.38%
2021/10/20	0	45.45	0	0.00	45.50	0	551	0.00%
2021/10/19	0	44.50	0	44.50	45.60	0	568	0.00%
2021/10/18	1	44.40	0	0.00	44.05	1	614	0.16%
2021/10/13	0	42.95	0	0.00	42.25	0	760	0.00%
2021/10/07	0	43.60	0	0.00	43.75	0	804	0.00%
2021/10/04	0	0.00	0.1	46.00	43.00	-0.1	924	-0.01%
2021/10/01	1	43.75	0	0.00	44.60	1	946	0.11%
2021/09/30	0	0.00	0	44.90	45.00	0	973	0.00%
2021/09/29	0	0.00	0	45.90	44.70	0	982	0.00%
2021/09/28	0.5	46.10	0	0.00	45.85	0.5	990	0.05%
2021/09/22	0	0.00	2	46.00	46.00	-2	1,084	-0.19%
2021/09/16	1	47.60	0	0.00	47.35	1	1,113	0.09%
2021/09/14	1	47.60	0.1	47.60	47.45	0.9	1,153	0.08%
2021/09/10	0	47.55	0.2	47.57	47.50	-0.2	1,164	-0.02%
2021/09/09	2	47.55	0	0.00	47.60	2	1,166	0.17%
2021/09/03	0	0.00	5	49.50	49.70	-5	1,174	-0.43%
2021/09/01	60	50.37	46	50.01	49.95	14	1,176	1.19%
2021/08/31	2	49.60	15	49.35	50.20	-13	1,179	-1.10%
2021/08/26	1	50.00	1	50.00	49.80	0	1,186	0.00%
2021/08/25	2	49.25	1	49.70	49.85	1	1,186	0.08%
2021/08/20	0	0.00	4	46.80	46.95	-4	1,194	-0.33%
2021/08/18	0	48.50	0	0.00	48.70	0	1,206	0.00%
2021/08/17	0.1	48.42	0	0.00	47.50	0.1	1,216	0.00%
2021/08/12	5	51.00	0	0.00	50.90	5	1,203	0.42%
2021/08/11	2	50.45	0	0.00	51.30	2	1,203	0.17%
2021/08/10	2	50.90	6	51.20	50.90	-4	1,207	-0.33%
2021/08/09	13	53.02	2	52.70	52.70	11	1,214	0.91%
2021/08/06	2	53.85	5	54.04	53.60	-3	1,222	-0.25%
2021/08/05	4.1	53.53	1	53.70	53.90	3.1	1,243	0.25%
2021/08/04	7	54.37	1	54.60	54.20	6	1,274	0.47%
2021/08/03	0	0.00	12	56.13	55.20	-12	1,285	-0.93%
2021/08/02	29	58.52	5	59.30	58.80	24	1,272	1.89%
2021/07/28	1	57.60	0	0.00	58.90	1	1,249	0.08%
2021/07/27	8	60.31	3	60.87	59.90	5	1,270	0.39%
2021/07/26	3	64.43	3	63.13	62.50	0	1,262	0.00%
2021/07/23	0	0.00	1	61.90	63.50	-1	1,230	-0.08%
2021/07/22	1	62.90	2	62.15	61.90	-1	1,217	-0.08%
2021/07/21	2	61.55	1	60.50	61.10	1	1,196	0.08%
2021/07/20	1	62.40	3	60.60	60.30	-2	1,243	-0.16%
2021/07/19	3	60.60	26.1	60.63	62.20	-23.1	1,193	-1.93%
2021/07/16	25	59.59	2.3	59.97	58.90	22.7	1,167	1.94%
2021/07/15	5	58.98	5	58.60	58.80	0	1,171	0.00%
2021/07/14	0	0.00	1.1	57.79	58.60	-1.1	1,179	-0.09%
2021/07/13	6	60.70	7.7	60.68	59.70	-1.7	1,185	-0.14%
2021/07/12	4	59.45	3	58.80	59.10	1	1,175	0.09%
2021/07/09	0	0.00	8	57.30	57.70	-8	1,240	-0.64%
2021/07/08	0	0.00	2	57.30	57.80	-2	1,327	-0.15%
2021/07/07	5	58.14	0	0.00	58.60	5	1,441	0.35%
2021/07/06	0	0.00	4	57.70	57.30	-4	1,543	-0.26%
2021/07/05	0	0.00	6	57.90	57.90	-6	1,650	-0.36%
2021/07/02	6	57.43	0	0.00	57.30	6	1,696	0.35%
2021/07/01	0	0.00	4	56.60	56.50	-4	1,715	-0.23%
2021/06/30	5	57.24	10	57.59	57.10	-5	1,723	-0.29%
2021/06/29	16	55.46	25.1	56.01	56.70	-9.1	1,691	-0.54%
2021/06/28	17	55.88	29	54.97	56.40	-12	1,695	-0.71%
2021/06/25	11	54.15	2	54.25	54.20	9	1,676	0.54%
2021/06/24	9	55.01	5	56.80	54.80	4	1,675	0.24%
2021/06/23	10	55.49	0	0.00	56.00	10	1,669	0.60%
2021/06/22	0	0.00	0.1	53.90	53.50	-0.1	1,661	-0.01%
2021/06/21	0	0.00	1	53.59	52.80	-1	1,667	-0.06%
2021/06/16	0	0.00	3	54.27	53.80	-3	1,703	-0.18%
2021/06/15	0	0.00	0	53.50	53.90	0	1,714	0.00%
2021/06/08	0	0.00	10	52.84	52.30	-10	1,840	-0.54%
2021/06/07	10	53.20	0	0.00	53.00	10	1,868	0.54%
2021/06/02	0	0.00	1	53.60	53.60	-1	1,926	-0.05%
2021/05/31	0	0.00	8	53.49	53.60	-8	1,973	-0.41%
2021/05/27	5	53.40	0	0.00	52.70	5	2,006	0.25%
2021/05/25	1	54.00	1	54.60	54.40	0	2,054	0.00%
2021/05/24	0	51.50	0	0.00	51.80	0	2,245	0.00%
2021/05/21	1	50.10	0	0.00	50.90	1	2,372	0.04%
2021/05/20	0	0.00	0.1	49.53	48.95	-0.1	2,414	0.00%
2021/05/18	7.1	47.33	0	0.00	49.75	7.1	2,492	0.28%
2021/05/17	1	46.00	5	45.63	45.90	-4	2,507	-0.16%
2021/05/14	1	50.20	1	51.00	50.10	0	2,499	0.00%
2021/05/13	1	50.00	8	49.76	51.50	-7	2,485	-0.28%
2021/05/12	1	49.85	6	49.47	49.00	-5	2,469	-0.20%
2021/05/11	3	53.77	4	53.50	51.60	-1	2,451	-0.04%
2021/05/10	2	53.70	0	0.00	53.60	2	2,446	0.08%
2021/05/07	2	52.50	2	53.20	54.30	0	2,451	0.00%
2021/05/05	1	52.50	0	0.00	52.30	1	2,466	0.04%
2021/05/04	4	53.33	2	52.45	53.70	2	2,472	0.08%
2021/05/03	0	0.00	0	56.90	54.50	0	2,448	0.00%
2021/04/29	1	56.80	1	56.70	56.80	0	2,438	0.00%
2021/04/28	2	57.40	1	57.00	57.00	1	2,524	0.04%
2021/04/27	2.1	58.63	4	58.50	57.90	-1.9	2,555	-0.07%
2021/04/26	16.1	59.59	5.1	59.57	59.80	11.1	2,550	0.43%
2021/04/23	1.1	56.98	1	56.30	57.00	0.1	2,508	0.00%
2021/04/22	3	56.63	0.4	55.99	55.10	2.6	2,535	0.10%
2021/04/21	2	57.00	0.1	57.10	56.90	1.9	2,560	0.08%
2021/04/20	5	57.60	2	57.55	57.80	3	2,573	0.12%
2021/04/19	8	57.00	7	57.19	57.40	1	2,629	0.04%
2021/04/16	6	59.52	1	59.20	58.60	5	2,642	0.19%
2021/04/15	7	60.11	1.1	62.38	60.30	6	2,796	0.21%
2021/04/14	16.2	58.76	20	59.08	60.00	-3.9	3,012	-0.13%
2021/04/13	14.5	58.77	5	58.25	57.80	9.5	3,091	0.31%
2021/04/12	5	57.90	7	57.81	56.80	-2	2,969	-0.07%
2021/04/09	6.1	56.27	7	56.11	58.40	-1	2,854	-0.03%
2021/04/08	1	55.10	0	0.00	53.40	1	2,745	0.04%
2021/04/07	1	51.60	6	51.33	51.50	-5	2,690	-0.19%
2021/04/06	1	50.30	2	49.98	50.10	-1	2,667	-0.04%
2021/04/01	0	0.00	1	48.50	48.75	-1	2,651	-0.04%
2021/03/31	2	48.70	3	48.65	48.60	-1	2,646	-0.04%
2021/03/30	1	49.30	1	49.35	49.30	0	2,630	0.00%
2021/03/29	4	49.58	0	0.00	49.35	4	2,630	0.15%
2021/03/26	0	0.00	2	49.40	49.55	-2	2,644	-0.08%
2021/03/25	6	49.24	5	49.90	49.20	1	2,655	0.04%
2021/03/24	1	49.80	1	49.75	49.85	0	2,662	0.00%
2021/03/22	8	49.00	0	0.00	49.00	8	2,701	0.30%
2021/03/18	1	48.50	0	0.00	48.95	1	2,789	0.04%
2021/03/17	1	48.50	3.2	48.78	48.55	-2.2	2,884	-0.08%
2021/03/16	3	48.97	1	48.95	48.85	2	2,895	0.07%
2021/03/15	6	49.33	1	48.85	49.60	5	2,889	0.17%
2021/03/12	0	47.60	13	49.09	48.80	-13	2,904	-0.45%
2021/03/11	5	47.71	1	47.55	47.55	4	2,864	0.14%
2021/03/10	1	47.00	22	47.00	47.00	-21	2,844	-0.74%
2021/03/09	20	45.74	2	45.60	46.00	18	2,820	0.64%
2021/03/08	0	47.53	4	45.40	45.30	-4	2,829	-0.14%
2021/03/05	3	45.72	0	0.00	45.30	3	2,840	0.11%
2021/03/04	0	0.00	1	45.20	44.95	-1	2,862	-0.03%
2021/03/03	1	44.70	10	44.80	44.55	-9	2,877	-0.31%
2021/03/02	3	45.45	0	0.00	45.05	3	2,875	0.10%
2021/02/26	4	45.75	3	45.60	45.85	1	2,878	0.03%
2021/02/25	4	45.50	4	46.11	45.20	0	2,869	0.00%
2021/02/24	32	47.18	20.9	49.49	45.60	11.1	2,853	0.39%
2021/02/23	61.9	46.96	66.1	47.32	48.40	-4.1	2,676	-0.15%
2021/02/22	1	44.00	6	44.52	44.00	-5	2,559	-0.20%
2021/02/19	2	43.40	0	0.00	44.30	2	2,533	0.08%
2021/02/18	15	42.93	1	44.45	44.45	14	2,586	0.54%
2021/02/17	1	42.25	9	41.99	42.50	-8	2,606	-0.31%
2021/02/05	1	41.20	5	40.90	40.90	-4	2,624	-0.15%
2021/02/03	2	41.75	0	0.00	41.40	2	2,674	0.07%
2021/02/02	0	0.00	5	41.53	41.60	-5	2,717	-0.18%
2021/02/01	2	39.80	0	0.00	39.95	2	2,727	0.07%
2021/01/29	1	40.55	1	40.85	40.10	0	2,727	0.00%
2021/01/28	1	40.70	2	40.60	40.70	-1	2,728	-0.04%
2021/01/27	0	0.00	30	41.03	41.20	-30	2,818	-1.06%
2021/01/26	2	41.35	1	41.30	41.45	1	2,820	0.04%
2021/01/25	2	41.20	20	41.20	41.20	-18	2,816	-0.64%
2021/01/22	8	41.36	0	0.00	41.80	8	2,824	0.28%
2021/01/21	6	41.83	10	41.79	41.65	-4	2,834	-0.14%
2021/01/20	51	41.14	51	41.14	41.20	0	2,860	0.00%
2021/01/19	53	41.13	2	40.80	41.15	51	2,838	1.80%
2021/01/15	5	41.58	3	41.95	41.05	2	2,808	0.07%
2021/01/14	7	42.32	55	42.84	42.15	-48	2,779	-1.73%
2021/01/13	3	41.50	0	0.00	41.55	3	2,785	0.11%
2021/01/12	2	42.33	5	41.47	40.55	-3	2,776	-0.11%
2021/01/11	0	0.00	1	42.50	43.40	-1	2,731	-0.04%
2021/01/08	38	44.01	27	43.40	42.70	11	2,800	0.39%
2021/01/07	126	44.69	66.3	44.73	44.85	59.7	2,652	2.25%	大買/
2021/01/06	20.3	39.43	20	39.35	40.80	0.3	2,369	0.01%
2021/01/05	6	37.38	3	37.38	37.10	3	2,190	0.14%
2021/01/04	1	37.05	1	37.15	37.10	0	2,185	0.00%
2020/12/31	1	36.40	0	37.00	36.55	1	2,180	0.05%
2020/12/30	0	0.00	2	36.18	36.15	-2	2,172	-0.09%
2020/12/29	4	36.13	0	0.00	36.15	4	2,174	0.18%
2020/12/28	3	36.70	13	36.50	36.10	-10	2,164	-0.46%
2020/12/25	10	36.48	0	0.00	36.50	10	2,151	0.46%
2020/12/22	1.1	35.80	9	35.94	35.85	-8	2,148	-0.37%
2020/12/21	1	36.00	0	37.20	37.05	1	2,140	0.05%
2020/12/18	6	36.64	0	0.00	36.60	6	2,130	0.28%
2020/12/16	6	37.54	29	37.51	37.45	-23	2,127	-1.08%
2020/12/15	9	36.59	2	37.50	36.45	7	2,082	0.34%
2020/12/14	13	37.92	13	37.59	37.65	0	2,052	0.00%
2020/12/11	13	36.44	4	36.63	36.65	9	1,989	0.45%
2020/12/10	1	35.35	4	35.53	35.35	-3	1,879	-0.16%
2020/12/09	4	35.25	6	34.93	35.20	-2	1,850	-0.11%
2020/12/08	6	34.82	6	34.75	34.95	0	1,831	0.00%
2020/12/07	0	0.00	1	33.75	33.55	-1	1,795	-0.06%
2020/12/04	1	34.15	3	34.15	34.15	-2	1,769	-0.11%
2020/12/03	1	34.30	6	34.35	34.35	-5	1,757	-0.28%
2020/12/02	0	0.00	10	34.56	34.55	-10	1,744	-0.57%
2020/12/01	16	35.02	0	0.00	35.15	16	1,727	0.93%
2020/11/30	4	35.51	7	35.54	35.50	-3	1,705	-0.18%
2020/11/27	3	34.75	33	34.89	34.50	-30	1,645	-1.82%
2020/11/26	35	34.60	34	34.53	34.90	1	1,612	0.06%
2020/11/25	21	33.98	13	33.98	33.90	8	1,599	0.50%
2020/11/24	9	34.78	0	0.00	34.70	9	1,574	0.57%
2020/11/23	1	35.35	1	35.60	35.45	0	1,557	0.00%
2020/11/20	2	35.20	4	35.33	35.35	-2	1,532	-0.13%
2020/11/19	4	34.54	20	34.70	34.55	-16	1,503	-1.06%
2020/11/18	7	34.04	6	34.35	34.35	1	1,486	0.07%
2020/11/17	53	34.73	33	35.88	34.10	20	1,466	1.36%
2020/11/16	5	35.41	14	35.74	35.70	-9	1,387	-0.65%
2020/11/13	0	0.00	6	33.97	34.20	-6	1,326	-0.45%
2020/11/12	0	0.00	1	33.55	33.60	-1	1,281	-0.08%
2020/11/11	4	33.08	0	0.00	33.00	4	1,244	0.32%
2020/11/10	3	33.07	1	33.55	33.00	2	1,225	0.16%
2020/11/06	4	31.90	0	0.00	31.90	4	1,150	0.35%
2020/11/05	2	31.75	2	31.60	31.75	0	1,132	0.00%
2020/11/04	26	32.04	0	0.00	31.75	26	1,121	2.32%
2020/11/03	0	0.00	2	31.70	31.60	-2	1,022	-0.20%
2020/10/28	1	31.80	0	0.00	31.70	1	957	0.10%
2020/10/27	1	31.30	3	30.80	31.30	-2	835	-0.24%
2020/10/23	0	0.00	1	30.95	30.85	-1	806	-0.12%
2020/10/22	0	0.00	1	30.85	30.85	-1	798	-0.13%
2020/10/20	0	0.00	1	30.60	30.70	-1	749	-0.13%
2020/10/19	5	30.26	0	0.00	30.30	5	740	0.68%
2020/10/16	14	31.26	23	31.09	30.25	-9	730	-1.23%
2020/10/15	8	30.00	6	29.63	30.00	2	637	0.31%
2020/10/14	5	29.60	1	29.30	29.40	4	666	0.60%
2020/10/12	0	0.00	5	28.73	28.70	-5	682	-0.73%
2020/10/08	0	0.00	4	28.88	28.50	-4	681	-0.59%
2020/10/06	1	28.05	0	0.00	28.00	1	685	0.15%
2020/09/24	2	28.25	37	27.88	27.85	-35	780	-4.49%
2020/09/22	40	28.35	1	29.20	28.50	39	888	4.39%
2020/09/17	0	0.00	1	27.80	27.90	-1	893	-0.11%
2020/09/16	2	28.08	10	27.90	28.00	-8	900	-0.89%
2020/09/15	10	27.30	12	27.20	27.20	-2	886	-0.23%
2020/09/07	0	0.00	2	27.38	27.15	-2	1,045	-0.19%
2020/09/02	0	0.00	1	27.65	27.65	-1	1,165	-0.09%
2020/09/01	0	0.00	0	28.00	27.80	0	1,246	0.00%
2020/08/26	0	0.00	3	27.55	27.60	-3	1,475	-0.20%
2020/08/24	0	0.00	5	27.20	27.25	-5	1,725	-0.29%
2020/08/21	2	27.00	1	27.30	27.30	1	1,784	0.06%
2020/08/20	2	27.20	0	0.00	26.70	2	1,810	0.11%
2020/08/18	0	0.00	2	28.15	28.05	-2	1,862	-0.11%
2020/08/14	0	0.00	2	27.98	28.05	-2	2,034	-0.10%
2020/08/13	1	28.25	0	0.00	28.05	1	2,038	0.05%
2020/08/10	1	27.95	0	0.00	27.85	1	2,053	0.05%
2020/08/07	1	27.90	0	0.00	28.10	1	2,066	0.05%
2020/08/04	0	0.00	50	27.75	27.60	-50	2,121	-2.36%
2020/08/03	2	27.80	0	0.00	27.75	2	2,133	0.09%
2020/07/29	3	27.90	3	27.70	27.70	0	2,146	0.00%
2020/07/27	6	27.63	0	0.00	27.85	6	2,163	0.28%
2020/07/24	0	0.00	4	29.54	28.60	-4	2,168	-0.18%
2020/07/23	0	0.00	10	29.45	29.40	-10	2,160	-0.46%
2020/07/22	22	29.50	1	29.60	29.20	21	2,163	0.97%
2020/07/21	0	0.00	1	29.60	29.50	-1	2,150	-0.05%
2020/07/20	3	29.83	31	29.62	29.95	-28	2,123	-1.32%
2020/07/17	1	29.20	4	29.00	29.20	-3	2,041	-0.15%
2020/07/16	2	29.13	4	29.46	28.75	-2	2,031	-0.10%
2020/07/14	2	28.50	0	0.00	28.45	2	1,998	0.10%
2020/07/13	2	28.90	0	0.00	28.90	2	1,995	0.10%
2020/07/08	1	29.15	2	29.00	28.95	-1	1,973	-0.05%
2020/07/07	1	28.90	0	0.00	29.00	1	1,962	0.05%
2020/07/06	1	29.05	0	0.00	29.10	1	1,955	0.05%
2020/07/02	0	0.00	25	28.94	28.90	-25	1,933	-1.29%
2020/07/01	92	29.45	14	29.39	29.20	78	1,916	4.07%
2020/06/30	0	0.00	1	28.60	28.65	-1	1,810	-0.06%
2020/06/22	0	0.00	0	27.85	27.80	0	1,766	0.00%
2020/06/19	2	28.10	0	0.00	28.05	2	1,770	0.11%
2020/06/18	33	28.29	0	0.00	28.25	33	1,766	1.87%
2020/06/17	9	28.82	38	28.57	28.80	-29	1,753	-1.65%
2020/06/16	0	0.00	10	27.50	27.65	-10	1,695	-0.59%
2020/06/15	10	26.80	0	0.00	26.65	10	1,703	0.59%
2020/06/11	3	27.83	0	0.00	27.40	3	1,693	0.18%
2020/06/10	0	0.00	2	28.40	28.90	-2	1,657	-0.12%
2020/06/09	5	29.06	4	28.80	28.50	1	1,660	0.06%
2020/06/08	0	0.00	6	29.88	29.70	-6	1,631	-0.37%
2020/06/05	2	32.83	1	32.80	33.00	1	1,560	0.06%
2020/06/04	3	32.77	6	32.73	32.70	-3	1,493	-0.20%
2020/06/03	2	32.93	2	32.90	32.95	0	1,468	0.00%
2020/06/02	3	32.75	3	32.90	32.80	0	1,449	0.00%
2020/06/01	10	33.32	5	33.35	33.15	5	1,411	0.35%
2020/05/29	67	32.29	87	32.68	32.85	-20	1,333	-1.50%
2020/05/28	10	31.30	12	31.15	31.20	-2	1,186	-0.17%
2020/05/27	3	30.58	9	30.69	30.70	-6	1,153	-0.52%
2020/05/26	8	30.44	4	30.53	30.50	4	1,127	0.35%
2020/05/25	8	30.33	4	30.29	30.40	4	1,102	0.36%
2020/05/22	73	30.33	121	30.24	30.45	-48	1,057	-4.54%	大賣/
2020/05/21	50	29.10	10	29.25	29.25	40	904	4.42%
2020/05/15	5	28.43	0	0.00	28.15	5	853	0.59%
2020/05/14	1	28.85	9	28.63	28.50	-8	840	-0.95%
2020/05/13	20	29.01	29	29.00	29.20	-9	823	-1.09%
2020/05/12	0	0.00	45	28.39	28.45	-45	781	-5.76%
2020/05/11	1	28.10	0	0.00	28.10	1	763	0.13%
2020/05/08	8	27.84	0	0.00	27.90	8	754	1.06%
2020/05/07	0	0.00	2	28.30	28.25	-2	740	-0.27%
2020/05/05	0	0.00	1	28.35	28.35	-1	730	-0.14%
2020/05/04	3	28.10	1	27.80	28.05	2	721	0.28%
2020/04/30	16	28.52	3	28.70	28.35	13	715	1.82%
2020/04/29	6	27.65	4	27.70	28.40	2	696	0.29%
2020/04/28	0	0.00	4	27.35	27.45	-4	679	-0.59%
2020/04/27	40	27.29	1	27.40	27.20	39	683	5.70%
2020/04/24	1	27.00	0	0.00	27.05	1	670	0.15%
2020/04/23	11	26.92	0	0.00	26.85	11	664	1.65%
2020/04/21	1	26.90	21	26.49	26.35	-20	656	-3.05%
2020/04/16	0	0.00	15	26.95	27.05	-15	629	-2.38%
2020/04/15	10	26.98	0	0.00	27.00	10	621	1.61%
2020/04/14	30	26.98	7	26.84	26.85	23	607	3.79%
2020/04/13	10	26.23	0	26.45	26.25	10	592	1.69%
2020/04/09	0	0.00	1	25.85	25.75	-1	582	-0.17%
2020/04/08	5	25.55	5	25.65	25.70	0	573	0.00%
2020/04/07	16	25.55	3	25.50	25.50	13	568	2.29%
2020/04/06	0	0.00	4	25.30	25.35	-4	560	-0.71%
2020/04/01	0	0.00	5	25.05	25.35	-5	557	-0.90%
2020/03/30	5	24.60	15	25.05	25.15	-10	551	-1.81%
2020/03/26	3	25.20	2	24.88	25.15	1	543	0.18%
2020/03/25	17	25.38	5	25.12	25.25	12	537	2.23%
2020/03/24	5	24.80	0	24.80	24.45	5	525	0.95%
2020/03/23	2	24.20	0	0.00	24.10	2	521	0.38%
2020/03/20	8	23.76	4	24.48	24.80	4	517	0.77%
2020/03/19	4	22.59	9	23.67	22.55	-5	503	-0.99%
2020/03/18	1	24.90	0	0.00	24.80	1	476	0.21%
2020/03/17	0	0.00	3	25.00	25.00	-3	493	-0.61%
2020/03/16	1	25.60	9	25.76	25.30	-8	494	-1.62%
2020/03/13	1	24.30	0	0.00	26.20	1	476	0.21%
2020/03/12	3	25.85	20	25.82	25.75	-17	447	-3.80%
2020/03/11	8	26.89	3	27.05	26.70	5	425	1.18%
2020/03/10	1	26.55	0	0.00	26.95	1	415	0.24%
2020/03/09	6	26.98	24	26.82	26.80	-18	396	-4.54%
2020/03/06	12	27.23	23	27.28	27.15	-11	372	-2.95%
2020/03/05	15	26.64	0	0.00	26.60	15	338	4.44%
2020/03/03	0	26.00	1	25.80	25.80	-1	312	-0.32%
2020/03/02	0	25.40	0	0.00	25.15	0	295	0.00%
2020/02/27	1	23.35	0	0.00	23.40	1	268	0.37%
2020/02/26	0	23.60	0	0.00	23.50	0	265	0.00%
2020/02/21	0	0.00	2	23.65	23.65	-2	261	-0.76%
2020/02/20	0	0.00	45	23.71	23.70	-45	263	-17.11%
2020/02/19	0	0.00	23	23.65	23.60	-23	262	-8.77%
2020/02/17	0	23.50	0	0.00	23.60	0	261	0.00%
2020/02/14	0	23.75	0	0.00	23.60	0	261	0.00%
2020/02/12	0	23.90	0	0.00	23.45	0	266	0.00%
2020/02/10	5	23.05	0	0.00	23.25	5	267	1.87%
2020/02/07	8	23.63	0	0.00	23.50	8	266	3.00%
2020/02/06	1	23.50	0	0.00	24.05	1	264	0.38%
2020/02/05	1	23.45	0	0.00	23.35	1	265	0.38%
2020/01/31	0	0.00	2	23.85	23.80	-2	253	-0.79%
2020/01/20	1	25.65	0	0.00	25.60	1	235	0.42%
2020/01/16	0	0.00	24	25.61	25.80	-24	237	-10.11%
2020/01/15	0	25.75	19	25.70	25.75	-19	238	-7.97%
2020/01/14	0	0.00	25	25.90	25.95	-25	237	-10.52%
2020/01/06	3	26.15	0	0.00	26.05	3	249	1.20%
2020/01/02	0	0.00	12	26.42	26.65	-12	276	-4.33%
2019/12/31	1	26.70	0	0.00	26.70	1	282	0.35%
2019/12/27	0	0.00	5	26.54	26.60	-5	283	-1.77%
2019/12/26	0	0.00	4	26.50	26.55	-4	282	-1.42%
2019/12/25	0	0.00	14	26.65	26.80	-14	283	-4.95%
2019/12/23	1	27.00	0	0.00	27.00	1	293	0.34%
2019/12/19	1	27.05	0	0.00	26.85	1	292	0.34%
2019/12/18	23	27.00	0	0.00	27.00	23	289	7.93%
2019/12/12	1	27.25	4	26.99	26.80	-3	276	-1.09%
2019/12/11	82	26.94	3	26.62	26.75	79	245	32.14%
2019/12/09	1	25.45	0	0.00	25.45	1	232	0.43%
2019/11/18	0	0.00	33	25.33	25.55	-33	267	-12.33%
2019/11/11	0	0.00	1	25.30	25.15	-1	287	-0.35%
2019/11/08	0	0.00	4	25.65	25.80	-4	289	-1.38%
2019/11/04	1	26.10	0	0.00	26.20	1	313	0.32%
2019/11/01	3	25.90	0	0.00	26.00	3	317	0.94%
2019/10/30	0	0.00	2	25.85	26.00	-2	327	-0.61%
2019/10/23	20	26.30	0	0.00	26.20	20	397	5.03%
2019/10/22	0	0.00	5	26.20	26.25	-5	402	-1.24%
2019/10/21	0	0.00	2	26.25	26.35	-2	410	-0.49%
2019/10/18	14	26.54	2	26.55	26.55	12	425	2.82%
2019/10/09	0	0.00	1	24.45	24.55	-1	457	-0.22%
2019/10/08	1	24.95	11	24.80	24.75	-10	460	-2.17%
2019/10/04	3	26.70	0	0.00	26.40	3	443	0.68%
2019/09/24	0	0.00	0	27.45	27.30	0	604	0.00%
2019/09/16	1	27.45	0	0.00	27.45	1	665	0.15%
2019/09/03	0	0.00	1	28.45	28.40	-1	730	-0.14%
2019/08/21	0	0.00	8	27.85	27.85	-8	845	-0.95%
2019/08/19	0	0.00	1	27.80	27.80	-1	859	-0.12%
2019/08/08	2	27.15	24	27.00	27.00	-22	940	-2.34%
2019/08/06	1	26.80	0	0.00	27.60	1	978	0.10%
2019/08/05	33	27.50	0	0.00	27.50	33	999	3.30%
2019/08/02	1	28.15	0	0.00	28.20	1	1,118	0.09%
2019/08/01	0	0.00	1	28.95	28.80	-1	1,310	-0.08%
2019/07/31	0	0.00	35	29.06	29.15	-35	1,329	-2.63%
2019/07/30	36	29.66	0	0.00	29.10	36	1,363	2.64%
2019/07/29	8	29.05	2	28.90	29.05	6	1,346	0.45%
2019/07/25	13	28.60	36	28.60	28.75	-23	1,374	-1.67%
2019/07/24	1	28.65	20	28.45	28.75	-19	1,384	-1.37%
2019/07/23	55	28.50	0	0.00	28.40	55	1,469	3.74%
2019/07/19	1	28.70	0	0.00	28.60	1	1,493	0.07%
2019/07/18	1	29.10	0	0.00	29.05	1	1,592	0.06%
2019/07/16	0	0.00	3	29.80	29.75	-3	1,651	-0.18%
2019/07/11	1	30.60	0	0.00	30.60	1	1,963	0.05%
2019/07/08	3	33.70	0	0.00	33.65	3	2,055	0.15%
2019/07/04	0	0.00	33	33.75	33.75	-33	2,067	-1.60%
2019/07/03	3	33.50	0	0.00	33.50	3	2,134	0.14%
2019/07/02	33	33.99	29	33.81	33.85	4	2,277	0.18%
2019/07/01	3	32.75	14	33.04	33.10	-11	2,313	-0.48%
2019/06/26	0	0.00	3	32.00	32.00	-3	2,313	-0.13%
2019/06/25	0	0.00	23	31.90	31.90	-23	2,318	-0.99%
2019/06/21	5	32.85	8	32.53	32.15	-3	2,338	-0.13%
2019/06/20	11	32.57	8	32.56	32.60	3	2,388	0.13%
2019/06/19	0	0.00	1	32.15	32.20	-1	2,374	-0.04%
2019/06/17	0	0.00	6	31.87	31.90	-6	2,368	-0.25%
2019/06/14	6	31.97	0	0.00	31.85	6	2,377	0.25%
2019/06/05	0	0.00	2	31.75	31.60	-2	2,502	-0.08%
2019/06/04	0	0.00	1	31.85	31.65	-1	2,510	-0.04%
2019/06/03	13	32.31	0	0.00	32.15	13	2,509	0.52%
2019/05/31	1	32.05	3	32.30	32.50	-2	2,465	-0.08%
2019/05/30	0	0.00	0	31.55	31.45	0	2,447	0.00%
2019/05/29	3	31.80	0	31.50	31.55	3	2,443	0.12%
2019/05/24	0	0.00	0	31.25	31.20	0	2,411	0.00%
2019/05/23	2	31.08	0	0.00	31.15	2	2,408	0.08%
2019/05/22	3	31.65	5	31.75	31.75	-2	2,408	-0.08%
2019/05/21	5	31.75	4	31.53	31.80	1	2,405	0.04%
2019/05/20	4	30.80	6	30.98	31.65	-2	2,383	-0.08%
2019/05/17	0	0.00	1	31.65	31.65	-1	2,368	-0.04%
2019/05/16	0	0.00	2	32.55	32.35	-2	2,348	-0.09%
2019/05/15	0	0.00	6	33.52	33.50	-6	2,333	-0.26%
2019/05/14	3	32.35	3	32.80	32.95	0	2,327	0.00%
2019/05/13	15	33.27	2	33.25	33.25	13	2,311	0.56%
2019/05/10	44	34.14	122	34.38	33.40	-78	2,286	-3.41%	大賣/
2019/05/09	157	35.00	45	34.98	35.35	112	2,163	5.18%	大買/鉅額交易
2019/05/08	0	0.00	5	33.50	33.40	-5	1,968	-0.25%
2019/05/07	6	33.18	235	33.34	33.00	-229	1,949	-11.75%	大賣/鉅額交易
2019/05/03	4	34.43	2	34.57	34.30	2	1,876	0.11%
2019/05/02	1	34.65	10	34.51	34.65	-9	1,859	-0.48%
2019/04/29	22	34.44	15	34.79	33.90	7	1,835	0.38%
2019/04/26	0	0.00	0	34.40	34.40	0	1,752	0.00%
2019/04/25	0	0.00	16	34.21	34.40	-16	1,779	-0.90%
2019/04/24	35	34.69	16	34.83	34.20	19	1,761	1.08%
2019/04/23	10	34.13	17	34.59	34.80	-7	1,645	-0.43%
2019/04/22	25	33.87	3	34.00	34.05	22	1,597	1.38%
2019/04/19	29	34.38	5	34.62	34.30	24	1,568	1.53%
2019/04/18	18	34.09	1	34.10	34.30	17	1,496	1.14%
2019/04/17	56	33.79	59	33.96	34.20	-3	1,366	-0.22%
2019/04/16	0	0.00	42	33.49	33.40	-42	1,245	-3.37%
2019/04/15	7	32.89	5	32.95	33.00	2	1,195	0.17%
2019/04/12	0	0.00	0	31.95	32.15	0	1,132	0.00%
2019/04/11	0	0.00	1	31.95	31.90	-1	1,101	-0.09%
2019/04/10	0	31.95	21	32.22	32.20	-21	1,065	-1.97%
2019/04/09	15	32.77	45	32.91	32.20	-30	1,045	-2.87%
2019/04/08	156	34.27	75	34.08	33.95	81	970	8.35%	大買/
2019/04/03	11	31.22	41	30.70	32.00	-30	816	-3.68%
2019/04/02	40	30.29	0	0.00	30.25	40	737	5.42%
2019/04/01	0	0.00	15	30.20	30.20	-15	726	-2.07%
2019/03/28	5	29.30	0	0.00	29.35	5	693	0.72%
2019/03/27	20	29.80	0	0.00	29.65	20	684	2.92%
2019/03/26	1	30.00	0	0.00	29.90	1	673	0.15%
2019/03/25	152	30.02	1	30.10	29.85	151	651	23.18%	大買/鉅額交易
2019/03/22	200	29.55	80	29.34	29.30	120	587	20.41%	大買/鉅額交易
2019/03/21	0	29.50	0	0.00	29.50	0	569	0.00%
2019/03/20	0	0.00	50	29.27	29.35	-50	561	-8.90%
2019/03/19	1	29.50	0	0.00	29.40	1	557	0.18%
2019/03/18	19	29.64	21	29.84	29.75	-2	545	-0.37%
2019/03/15	60	29.15	86	29.08	28.85	-26	492	-5.28%
2019/03/14	35	28.57	0	0.00	28.35	35	457	7.64%
2019/03/13	60	28.81	36	28.43	28.85	24	442	5.43%
2019/03/12	0	28.20	70	28.29	28.35	-70	405	-17.27%
2019/03/11	0	28.55	23	28.25	28.35	-23	400	-5.74%
2019/03/08	168	28.02	50	28.10	28.10	118	399	29.54%	大買/鉅額交易
2019/03/07	6	27.67	0	0.00	27.60	6	386	1.55%
2019/02/27	0	28.05	0	0.00	27.80	0	376	0.00%
2019/02/26	5	28.10	0	0.00	28.05	5	370	1.35%
2019/02/22	0	0.00	2	28.20	28.15	-2	360	-0.55%
2019/02/15	2	27.60	5	27.64	27.65	-3	361	-0.83%
2019/02/14	0	29.00	1	28.00	27.90	-1	359	-0.28%
2019/02/13	11	27.86	0	0.00	28.10	11	355	3.09%
2019/02/12	10	27.40	0	0.00	27.50	10	335	2.98%
2019/01/29	0	0.00	2	27.55	27.50	-2	321	-0.62%
2019/01/28	0	0.00	0	27.80	27.80	0	316	0.00%
2019/01/21	0	0.00	1	27.90	27.80	-1	330	-0.30%
2019/01/17	6	28.42	2	28.13	27.65	4	319	1.25%
2019/01/04	0	25.55	0	0.00	25.60	0	272	0.00%
2018/12/18	0	0.00	1	26.00	26.15	-1	308	-0.32%
2018/12/03	0	26.40	0	0.00	26.40	0	338	0.00%
2018/11/15	1	25.15	0	0.00	25.15	1	341	0.29%
2018/11/06	0	0.00	1	25.35	25.00	-1	366	-0.27%
2018/10/31	1	24.85	5	25.25	24.85	-4	409	-0.98%
2018/10/30	5	24.25	0	0.00	24.55	5	409	1.22%
2018/10/29	1	23.60	0	0.00	23.85	1	410	0.24%
2018/10/26	19	23.76	0	0.00	23.70	19	414	4.58%
2018/10/25	5	24.00	0	0.00	23.90	5	418	1.20%
2018/10/19	15	25.13	0	0.00	25.25	15	456	3.29%
2018/10/17	0	0.00	15	25.55	25.55	-15	517	-2.90%
2018/10/11	5	24.35	7	25.10	24.15	-2	544	-0.37%
2018/09/28	0	0.00	60	25.56	25.70	-60	541	-11.08%
2018/09/25	0	0.00	0	25.90	25.85	0	549	0.00%
2018/09/12	7	25.10	2	25.25	25.10	5	583	0.86%
2018/09/07	0	0.00	8	26.20	25.90	-8	659	-1.21%
2018/09/06	9	26.74	0	0.00	26.80	9	690	1.30%
2018/08/21	1	27.90	0	0.00	27.90	1	1,527	0.07%
2018/08/17	0	0.00	10	28.05	27.85	-10	1,549	-0.65%
2018/08/14	10	27.80	0	0.00	27.80	10	1,579	0.63%
2018/08/13	6	27.72	0	0.00	27.70	6	1,579	0.38%
2018/08/10	3	28.38	0	0.00	28.35	3	1,570	0.19%
2018/08/07	1	28.60	2	28.50	28.50	-1	1,544	-0.06%
2018/08/03	0	0.00	2	27.85	28.00	-2	1,536	-0.13%
2018/07/31	1	28.20	0.1	27.90	27.95	0.9	1,519	0.06%
2018/07/27	18	27.93	1	28.10	27.95	17	1,509	1.13%
2018/07/26	20	27.60	10	27.75	27.65	10	1,492	0.67%
2018/07/24	19	27.59	5	27.56	27.45	14	1,476	0.95%
2018/07/20	1	26.70	1	26.90	26.75	0	1,433	0.00%
2018/07/19	2	27.00	3	27.08	27.00	-1	1,434	-0.07%
2018/07/13	1	26.65	0	0.00	26.50	1	1,407	0.07%
2018/07/05	0	0.00	5	25.24	25.00	-5	1,484	-0.34%
2018/06/27	0	0.00	1	26.00	26.00	-1	1,511	-0.07%
2018/06/26	1	26.10	0	0.00	26.00	1	1,510	0.07%
2018/06/22	0	0.00	2	26.55	26.55	-2	1,501	-0.13%
2018/06/21	3	26.75	0	0.00	26.70	3	1,497	0.20%
2018/06/19	1	26.55	0	0.00	26.55	1	1,489	0.07%
2018/06/15	13	27.38	3	27.12	27.10	10	1,475	0.68%
2018/06/14	1	28.60	0	0.00	28.75	1	1,418	0.07%
2018/06/13	41	28.50	0	0.00	28.35	41	1,379	2.97%
2018/06/12	0	0.00	1	29.10	28.45	-1	1,350	-0.07%
2018/06/11	15	28.80	3	28.73	28.70	12	1,317	0.91%
2018/06/08	5	28.75	223	28.83	28.40	-218	1,302	-16.74%	大賣/鉅額交易
2018/06/07	1	31.00	0	0.00	30.85	1	1,220	0.08%
2018/06/06	2	30.75	3	30.85	30.75	-1	1,197	-0.08%
2018/06/05	12	31.17	10	30.64	30.95	2	1,167	0.17%
2018/06/04	31	30.95	29	31.26	31.45	2	1,095	0.18%
2018/06/01	8	29.46	9	29.43	29.40	-1	915	-0.11%
2018/05/31	31	29.16	18	29.06	29.20	13	787	1.65%
2018/05/30	2	28.23	6	28.18	28.30	-4	646	-0.62%
2018/05/29	3	27.18	4	27.24	27.10	-1	584	-0.17%
2018/05/25	2	26.60	0	0.00	26.55	2	564	0.35%
2018/05/22	3	27.30	1	27.30	27.00	2	568	0.35%
2018/05/09	0	0.00	6	26.50	26.50	-6	657	-0.91%
2018/04/26	5	25.50	0	0.00	25.50	5	745	0.67%
2018/04/25	5	25.90	0	0.00	26.25	5	776	0.64%
2018/04/24	6	26.35	0	0.00	26.40	6	818	0.73%
2018/04/17	0	0.00	2	27.45	27.10	-2	1,145	-0.17%
2018/04/13	1	27.50	0	0.00	27.50	1	1,121	0.09%
2018/04/12	3	28.00	1	27.75	27.80	2	1,149	0.17%
2018/04/11	89	28.08	0	28.00	28.10	89	1,219	7.30%
2018/04/10	38	28.04	43	28.10	27.95	-5	1,243	-0.40%
2018/03/30	0.1	27.40	0	0.00	26.60	0.1	1,293	0.00%
2018/03/29	0	0.00	0	26.80	26.60	0	1,313	0.00%
2018/03/28	1	26.75	0	0.00	26.75	1	1,325	0.08%
2018/03/26	0	26.60	0	0.00	26.75	0	1,344	0.00%
2018/03/23	0	26.85	0	0.00	26.65	0	1,348	0.00%
2018/03/22	0	0.00	20	27.30	26.80	-20	1,356	-1.47%
2018/03/21	1	27.10	28	27.15	27.10	-27	1,356	-1.99%
2018/03/19	5	27.22	2	27.15	27.10	3	1,370	0.22%
2018/03/16	0	27.30	0	0.00	27.10	0	1,370	0.00%
2018/03/14	1	27.34	0	0.00	27.45	1	1,379	0.07%
2018/03/13	0	27.60	0	0.00	27.40	0	1,376	0.00%
2018/03/12	0	27.50	2	27.18	27.25	-2	1,367	-0.15%
2018/03/08	3	26.75	0	26.75	26.65	3	1,375	0.22%
2018/03/05	1	26.80	0	0.00	26.90	1	1,412	0.07%
2018/02/27	0	27.25	0	0.00	27.00	0	1,444	0.00%
2018/02/26	0	27.20	0	0.00	27.20	0	1,465	0.00%
2018/02/23	0	0.00	2	26.80	26.65	-2	1,454	-0.14%
2018/02/09	5	25.10	12	24.60	25.05	-7	1,507	-0.46%
2018/02/08	5	25.90	0	0.00	25.90	5	1,502	0.33%
2018/02/07	12	26.30	6	26.46	25.80	6	1,502	0.40%
2018/02/06	3	25.80	0	25.85	25.75	3	1,497	0.20%
2018/02/05	1	26.75	0	0.00	27.20	1	1,478	0.07%
2018/02/02	1	27.50	0	0.00	27.50	1	1,480	0.07%
2018/01/31	1	28.05	0	0.00	28.05	1	1,526	0.07%
2018/01/30	1	28.30	0	0.00	28.25	1	1,566	0.06%
2018/01/29	3	28.60	11	28.55	28.70	-8	1,570	-0.51%
2018/01/26	0	0.00	4	28.50	28.55	-4	1,580	-0.25%
2018/01/25	31	28.69	1	28.65	28.40	30	1,596	1.88%
2018/01/24	0	0.00	2	28.90	28.65	-2	1,710	-0.12%
2018/01/23	2	28.75	0	0.00	28.55	2	1,755	0.11%
2018/01/19	1	28.40	0	0.00	28.40	1	1,790	0.06%
2018/01/18	13	28.80	4	28.64	28.80	9	1,777	0.51%
2018/01/17	73	30.78	29	29.29	28.60	44	1,746	2.52%
2018/01/16	45	29.22	51.2	29.36	30.00	-6.2	1,531	-0.40%
2018/01/15	0	0.00	0	28.50	28.40	0	1,466	0.00%
2018/01/12	1	28.60	10	28.40	28.40	-9	1,477	-0.61%
2018/01/10	0	0.00	10	28.20	27.75	-10	1,475	-0.68%
2018/01/09	10	27.85	0	0.00	28.25	10	1,470	0.68%
2018/01/08	5	28.00	11	28.42	27.90	-6	1,473	-0.41%
2018/01/05	8	29.00	18	28.86	28.80	-10	1,451	-0.69%
2018/01/04	11	28.72	1	28.40	28.35	10	1,399	0.71%
2018/01/03	0	0.00	1	28.10	28.00	-1	1,369	-0.07%