聯嘉 (6288)-華南永昌-台中券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
33.30
漲跌
▼0.40
漲幅
-1.19%
成交量
1,865張
產業
上市汽車類股▼0.32%
264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

聯嘉 (6288)籌碼相關－華南永昌-台中券商分點個股進出

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-台中券商分點個股進出
華南永昌-台中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
2024/04/18	2	33.40	0	0.00	33.30	2	5,649	0.04%
2024/04/17	0	0.00	2	34.05	33.70	-2	5,636	-0.04%
2024/04/16	12	32.56	22	32.69	32.90	-10	5,601	-0.18%
2024/04/15	6	34.23	14	34.70	34.05	-8	5,505	-0.15%
2024/04/12	3	34.75	8.5	35.20	34.80	-5.5	5,457	-0.10%
2024/04/11	6	35.31	12	35.98	35.15	-6	5,421	-0.11%
2024/04/10	2	35.33	94	35.59	35.25	-92	5,335	-1.72%
2024/04/09	8	35.48	7	35.74	35.25	1	5,265	0.02%
2024/04/08	34	36.99	12	36.56	36.70	22	5,142	0.43%
2024/04/03	9.2	36.65	5	36.82	36.70	4.2	4,895	0.09%
2024/04/02	14	36.23	293	36.41	36.55	-279	4,715	-5.92%	大賣/鉅額交易
2024/04/01	2	34.50	10	34.45	34.45	-8	4,574	-0.17%
2024/03/29	2	33.43	1	33.35	33.40	1	4,624	0.02%
2024/03/28	1	33.60	0	34.10	33.75	1	4,657	0.02%
2024/03/26	4	34.04	7.2	33.97	33.70	-3.2	4,648	-0.07%
2024/03/25	4	34.23	0	0.00	34.10	4	4,627	0.09%
2024/03/22	1.5	34.37	1	34.15	34.05	0.5	4,640	0.01%
2024/03/21	4	34.50	1	34.70	34.20	3	4,640	0.06%
2024/03/20	8	35.02	3	35.27	35.25	5	4,616	0.11%
2024/03/19	3	34.55	1	34.50	34.70	2	4,566	0.04%
2024/03/18	0	33.46	5	33.64	34.30	-5	4,550	-0.11%
2024/03/15	2	32.03	0	0.00	32.00	2	4,509	0.04%
2024/03/14	3	32.55	1	33.40	32.40	2	4,517	0.04%
2024/03/13	0	0.00	2	34.10	33.65	-2	4,512	-0.04%
2024/03/12	1	34.60	0	0.00	34.25	1	4,502	0.02%
2024/03/11	2	34.60	1	34.50	34.25	1	4,493	0.02%
2024/03/08	0	33.90	0	33.60	33.60	0	4,494	0.00%
2024/03/07	7	34.44	5	34.20	33.80	2	4,542	0.04%
2024/03/06	26	35.21	15	35.17	34.80	11	4,481	0.25%
2024/03/05	6	35.81	12	35.84	35.70	-6	4,409	-0.14%
2024/03/04	29.2	35.97	16	36.14	36.35	13.2	4,313	0.31%
2024/03/01	67	36.68	26	37.27	36.15	41	4,061	1.01%
2024/02/29	49	36.65	28	36.62	36.35	21	3,711	0.57%
2024/02/27	15	35.39	19	35.54	36.15	-4	3,190	-0.13%
2024/02/26	26	35.75	23	35.39	35.10	3	2,957	0.10%
2024/02/23	11	35.14	35	35.26	35.40	-24	2,744	-0.87%
2024/02/22	8	33.48	8	33.58	33.60	0	2,467	0.00%
2024/02/21	9	32.87	8	32.82	32.90	1	2,411	0.04%
2024/02/20	8	33.15	2.1	33.22	33.25	5.9	2,373	0.25%
2024/02/19	15	33.76	24	33.55	33.95	-9	2,300	-0.39%
2024/02/16	0	0.00	2	32.43	32.20	-2	2,037	-0.10%
2024/02/15	0	0.00	15	32.16	31.80	-15	1,994	-0.75%
2024/02/05	0	0.00	20	30.10	30.40	-20	1,948	-1.03%
2024/02/02	2	30.48	0	0.00	30.40	2	1,950	0.10%
2024/01/31	2	30.30	0	0.00	30.40	2	1,969	0.10%
2024/01/26	0	0.00	3	31.15	30.70	-3	1,974	-0.15%
2024/01/25	4	30.95	2	30.90	30.80	2	1,977	0.10%
2024/01/22	0	0.00	2	31.45	31.70	-2	2,029	-0.10%
2024/01/19	1	30.60	0	0.00	30.65	1	2,028	0.05%
2024/01/15	0	0.00	1	31.90	31.80	-1	2,067	-0.05%
2024/01/12	5	31.60	0	0.00	31.45	5	2,082	0.24%
2024/01/11	3	31.35	2	31.58	31.60	1	2,092	0.05%
2024/01/09	1	30.40	0	0.00	30.55	1	2,135	0.05%
2024/01/05	1	31.00	0	0.00	31.00	1	2,214	0.05%
2024/01/04	8	31.86	4	31.80	31.55	4	2,263	0.18%
2024/01/02	0	0.00	12	32.50	32.35	-12	2,505	-0.48%
2023/12/29	4	31.90	3	32.23	31.80	1	2,797	0.04%
2023/12/28	3	32.00	0	0.00	31.90	3	3,239	0.09%
2023/12/27	11	32.73	6	33.61	31.95	5	3,622	0.14%
2023/12/26	0	32.45	5	32.41	32.35	-5	3,406	-0.15%
2023/12/25	0	0.00	1	31.90	31.75	-1	3,341	-0.03%
2023/12/22	0	0.00	0	30.65	30.55	0	3,346	0.00%
2023/12/21	0	30.20	13	29.95	30.10	-13	3,375	-0.39%
2023/12/19	2	30.55	2	30.80	30.35	0	3,438	0.00%
2023/12/18	0	0.00	1	31.40	31.10	-1	3,424	-0.03%
2023/12/15	0	0.00	1	32.25	31.50	-1	3,425	-0.03%
2023/12/14	1	31.60	1	32.35	31.50	0	3,415	0.00%
2023/12/12	0	0.00	2	31.88	31.85	-2	3,392	-0.06%
2023/12/11	2	31.33	0	0.00	31.45	2	3,449	0.06%
2023/12/08	2	31.80	1	31.80	32.05	1	3,644	0.03%
2023/12/06	0	0.00	2	32.10	31.50	-2	3,618	-0.06%
2023/12/05	8	31.72	0	0.00	31.65	8	3,605	0.22%
2023/12/04	1	32.40	17	31.95	32.40	-16	3,566	-0.45%
2023/12/01	0	0.00	1	31.05	30.95	-1	3,454	-0.03%
2023/11/30	0	0.00	0	30.30	30.30	0	3,434	0.00%
2023/11/29	0	0.00	2	30.27	29.90	-2	3,449	-0.06%
2023/11/28	0	0.00	2	29.97	29.95	-2	3,459	-0.06%
2023/11/27	2	29.65	0	0.00	29.55	2	3,461	0.06%
2023/11/24	2	29.87	0	0.00	29.70	2	3,469	0.06%
2023/11/22	0	0.00	3	30.00	29.80	-3	3,447	-0.09%
2023/11/21	1	29.70	3	29.72	29.70	-2	3,450	-0.06%
2023/11/20	0	0.00	2	29.47	29.45	-2	3,432	-0.06%
2023/11/16	3	29.07	0	0.00	28.95	3	3,449	0.09%
2023/11/15	0	29.25	2	29.35	28.95	-2	3,450	-0.06%
2023/11/14	1	28.85	0	0.00	28.95	1	3,437	0.03%
2023/11/13	3	28.85	13	28.80	28.75	-10	3,436	-0.29%
2023/11/10	14	29.28	0	0.00	29.20	14	3,419	0.41%
2023/11/09	11	29.36	2	29.70	29.25	9	3,423	0.26%
2023/11/08	0	30.00	0	0.00	29.75	0	3,448	0.00%
2023/11/07	1	29.80	0	0.00	29.80	1	3,448	0.03%
2023/11/06	0	0.00	2	30.40	30.35	-2	3,452	-0.06%
2023/11/03	1	30.10	0	0.00	30.00	1	3,461	0.03%
2023/11/02	0	0.00	2	30.05	30.05	-2	3,460	-0.06%
2023/11/01	4	29.43	1	29.80	29.40	3	3,469	0.09%
2023/10/31	12	29.82	20	29.65	29.55	-8	3,478	-0.23%
2023/10/30	2	30.65	2.1	30.51	30.45	-0.1	3,472	0.00%
2023/10/27	9	31.01	4	31.13	30.45	5	3,490	0.14%
2023/10/25	1	31.90	5	31.94	31.85	-4	3,496	-0.11%
2023/10/24	0.5	31.60	0	0.00	31.75	0.5	3,489	0.01%
2023/10/23	4	31.50	0	31.40	31.20	4	3,493	0.11%
2023/10/20	1	30.60	0	0.00	30.45	1	3,491	0.03%
2023/10/18	3.5	30.96	3	30.78	30.90	0.5	3,551	0.01%
2023/10/17	0	0.00	3	31.70	31.55	-3	3,552	-0.08%
2023/10/16	7	31.71	1	32.50	31.30	6	3,655	0.16%
2023/10/13	4	32.54	1	32.70	32.25	3	3,722	0.08%
2023/10/12	1	32.80	0	0.00	32.55	1	3,810	0.03%
2023/10/11	2	32.40	2.2	32.79	32.15	-0.2	3,888	0.00%
2023/10/06	32.3	32.67	33	32.73	33.50	-0.7	4,051	-0.02%
2023/10/05	88	33.33	88	32.92	32.55	0	3,966	0.00%
2023/10/04	43	32.66	56.5	32.52	33.30	-13.5	3,905	-0.35%
2023/10/03	18	31.86	20	32.65	31.00	-2	3,893	-0.05%
2023/09/28	1	30.00	0	0.00	29.90	1	3,640	0.03%
2023/09/27	6	30.90	0	0.00	30.30	6	3,694	0.16%
2023/09/26	0	0.00	0	31.05	31.20	0	3,841	0.00%
2023/09/25	4	30.70	4	31.12	31.00	0	3,878	0.00%
2023/09/22	1	29.40	0	0.00	29.45	1	3,825	0.03%
2023/09/21	6	29.25	6	29.40	29.40	0	3,840	0.00%
2023/09/20	3	29.60	1	29.70	29.60	2	3,856	0.05%
2023/09/19	3	30.05	0	0.00	30.05	3	3,897	0.08%
2023/09/18	0	0.00	0	30.45	30.40	0	3,938	0.00%
2023/09/15	14	30.50	14	30.63	30.35	0	3,974	0.00%
2023/09/14	2	31.33	2	31.33	31.25	0	3,972	0.00%
2023/09/13	22	31.96	16	31.80	32.10	6	4,011	0.15%
2023/09/12	1	30.55	0	0.00	30.25	1	3,846	0.03%
2023/09/11	10	30.40	6	30.10	29.90	4	3,921	0.10%
2023/09/07	1	30.45	0	0.00	30.55	1	4,626	0.02%
2023/09/06	2	31.20	0	0.00	30.70	2	5,372	0.04%
2023/09/05	2	31.10	0	0.00	31.05	2	5,551	0.04%
2023/09/04	0	0.00	1	30.65	30.50	-1	5,668	-0.02%
2023/08/31	0	0.00	4	29.20	29.40	-4	5,701	-0.07%
2023/08/30	8	29.31	6	29.58	29.50	2	5,766	0.03%
2023/08/29	5	28.85	14	28.71	28.90	-9	5,844	-0.15%
2023/08/28	0	0.00	1	28.55	28.45	-1	5,965	-0.02%
2023/08/25	0	0.00	1	29.15	29.15	-1	5,972	-0.02%
2023/08/24	0	0.00	1	29.00	29.00	-1	6,008	-0.02%
2023/08/22	5	28.75	0	0.00	28.85	5	6,237	0.08%
2023/08/21	1	29.30	10	29.10	28.95	-9	6,330	-0.14%
2023/08/16	0	29.77	4	29.00	29.45	-4	6,814	-0.06%
2023/08/15	0	29.60	0	0.00	29.45	0	6,994	0.00%
2023/08/14	0	0.00	1	29.00	29.15	-1	7,024	-0.01%
2023/08/11	1	30.50	0	30.60	30.45	1	7,041	0.01%
2023/08/10	0	30.20	0	0.00	30.20	0	7,073	0.00%
2023/08/09	0	0.00	0	30.90	30.90	0	7,143	0.00%
2023/08/08	0	0.00	1	30.40	30.55	-1	7,259	-0.01%
2023/08/04	1	30.95	2	30.80	30.80	-1	7,391	-0.01%
2023/08/02	0	0.00	32	30.15	29.90	-32	7,466	-0.43%
2023/08/01	1	30.55	0	0.00	30.50	1	7,460	0.01%
2023/07/31	3	30.93	1	30.75	30.70	2	7,481	0.03%
2023/07/28	0	0.00	3	31.17	31.15	-3	7,511	-0.04%
2023/07/27	0	0.00	2	31.30	31.10	-2	7,602	-0.03%
2023/07/26	1	31.15	17	30.97	30.95	-16	7,813	-0.20%
2023/07/25	0	0.00	2	31.43	31.50	-2	8,488	-0.02%
2023/07/24	3	30.95	0	0.00	31.00	3	8,850	0.03%
2023/07/21	6	32.04	2	31.65	31.90	4	8,825	0.05%
2023/07/20	7	32.48	0	0.00	32.30	7	8,856	0.08%
2023/07/19	13	32.75	12	32.67	32.10	1	8,860	0.01%
2023/07/18	16	34.28	12	33.41	33.20	4	8,953	0.04%
2023/07/17	8	33.63	9	34.66	34.70	-1	9,204	-0.01%
2023/07/14	24	34.12	20	33.87	33.85	4	9,248	0.04%
2023/07/13	10	34.96	14	35.21	34.40	-4	9,299	-0.04%
2023/07/12	3	33.93	0	33.95	33.80	3	9,091	0.03%
2023/07/11	65	34.29	31	35.06	33.65	34	9,062	0.38%
2023/07/10	43	36.33	46	36.57	35.95	-3	8,864	-0.03%
2023/07/07	1	35.00	2	35.00	34.55	-1	8,476	-0.01%
2023/07/06	1	34.00	0	0.00	34.30	1	8,419	0.01%
2023/07/05	3	34.93	5	34.90	34.10	-2	8,651	-0.02%
2023/07/04	5	34.82	6	34.77	34.80	-1	8,656	-0.01%
2023/06/30	0	0.00	1	33.50	33.60	-1	8,551	-0.01%
2023/06/29	2	33.10	0	0.00	33.45	2	8,708	0.02%
2023/06/28	1	33.10	1	33.25	33.10	0	8,881	0.00%
2023/06/27	1	33.65	5	33.00	33.00	-4	9,082	-0.04%
2023/06/26	14	33.91	0	0.00	33.75	14	9,750	0.14%
2023/06/21	4	34.56	5	34.44	34.70	-1	10,072	-0.01%
2023/06/20	3	34.52	14.2	34.79	34.35	-11.2	10,444	-0.11%
2023/06/19	12	34.84	16	34.88	34.70	-4	10,736	-0.04%
2023/06/16	4	34.15	19	34.12	33.85	-15	10,791	-0.14%
2023/06/15	23	34.20	3	34.15	34.45	20	10,765	0.19%
2023/06/14	18	34.41	25	34.60	34.15	-7	10,716	-0.07%
2023/06/13	27.1	35.65	34.5	35.75	35.70	-7.4	10,514	-0.07%
2023/06/12	76	35.58	147.1	35.89	36.60	-71.1	10,108	-0.70%	大賣/
2023/06/09	48	33.23	49	33.78	33.65	-1	9,367	-0.01%
2023/06/08	2	33.08	1	33.25	33.05	1	9,199	0.01%
2023/06/07	1	32.65	5	32.64	32.55	-4	9,125	-0.04%
2023/06/06	20	32.74	0	0.00	32.35	20	9,143	0.22%
2023/06/05	5.2	32.65	2	32.75	32.70	3.2	9,160	0.03%
2023/06/02	22	32.18	6	32.33	32.40	16	9,177	0.17%
2023/06/01	6	32.26	5	32.02	32.20	1	9,217	0.01%
2023/05/31	8	31.60	0	0.00	31.50	8	9,187	0.09%
2023/05/30	7	31.61	1.2	31.68	31.45	5.8	9,269	0.06%
2023/05/29	16	31.89	0	0.00	31.75	16	9,252	0.17%
2023/05/26	6	32.08	7	32.24	31.80	-1	9,253	-0.01%
2023/05/25	11	33.60	1	33.60	33.45	10	9,196	0.11%
2023/05/24	19	34.06	16	34.02	33.80	3	9,271	0.03%
2023/05/23	25	33.88	23	33.94	33.95	2	9,935	0.02%
2023/05/22	12.1	32.92	9	32.94	32.85	3.1	9,816	0.03%
2023/05/19	30	32.40	14	32.64	31.95	16	9,777	0.16%
2023/05/18	3	31.93	33	31.82	31.90	-30	9,613	-0.31%
2023/05/17	4	31.90	6	32.27	31.80	-2	9,588	-0.02%
2023/05/16	30	32.15	1	32.10	32.05	29	9,615	0.30%
2023/05/15	4	32.21	1	31.40	31.55	3	9,625	0.03%
2023/05/12	4	31.70	2	31.98	31.85	2	9,536	0.02%
2023/05/11	11	30.23	10	30.03	30.75	1	9,404	0.01%
2023/05/09	11	31.70	0	0.00	31.30	11	9,246	0.12%
2023/05/08	0	0.00	2	32.00	31.90	-2	9,142	-0.02%
2023/05/04	0	0.00	13	32.12	32.05	-13	9,076	-0.14%
2023/05/03	6	31.78	1	31.65	31.70	5	9,015	0.06%
2023/05/02	12	32.61	26	32.60	32.55	-14	8,912	-0.16%
2023/04/28	95	34.04	77	34.41	33.55	18	8,683	0.21%
2023/04/27	7	32.23	44	32.84	33.55	-37	7,973	-0.46%
2023/04/26	2	30.00	0	0.00	30.50	2	7,584	0.03%
2023/04/25	6	30.82	9.2	30.45	30.15	-3.2	7,544	-0.04%
2023/04/24	0	0.00	10	30.88	30.85	-10	7,472	-0.13%
2023/04/21	16	31.05	19	31.46	31.05	-3	7,428	-0.04%
2023/04/20	73	32.90	47	32.90	32.50	26	7,205	0.36%
2023/04/19	17	32.74	24	32.71	32.45	-7	6,840	-0.10%
2023/04/18	15	32.45	35	32.28	32.05	-20	6,658	-0.30%
2023/04/17	5	31.91	19	32.06	31.75	-14	6,467	-0.22%
2023/04/14	8	31.66	2	31.63	31.80	6	6,403	0.09%
2023/04/13	15	31.67	16	31.83	31.40	-1	6,346	-0.02%
2023/04/12	8	31.94	20	32.05	31.85	-12	6,278	-0.19%
2023/04/11	20	31.84	22	31.85	31.70	-2	6,218	-0.03%
2023/04/10	30	32.32	11	32.28	31.55	19	6,138	0.31%
2023/04/07	7	31.33	0	0.00	31.25	7	5,873	0.12%
2023/04/06	3	31.17	1	31.60	31.45	2	5,794	0.03%
2023/03/31	35	31.52	4	31.56	31.65	31	5,745	0.54%
2023/03/30	2	31.45	10	31.37	31.50	-8	5,622	-0.14%
2023/03/29	18	31.01	13.1	31.12	30.85	4.9	5,453	0.09%
2023/03/28	34	30.37	26.5	30.18	30.20	7.5	5,267	0.14%
2023/03/27	36	32.48	29	32.85	30.90	7	5,054	0.14%
2023/03/24	14	31.92	76	32.78	33.00	-62	4,343	-1.43%
2023/03/23	32.2	31.07	31	31.08	30.00	1.2	3,979	0.03%
2023/03/22	7.3	30.53	29	30.19	30.70	-21.7	3,564	-0.61%
2023/03/21	15	29.39	24	29.03	29.50	-9	3,238	-0.28%
2023/03/20	12	28.40	33	28.51	28.50	-21	3,073	-0.68%
2023/03/17	5	27.40	31	28.02	28.25	-26	3,055	-0.85%
2023/03/16	6	27.73	2	28.10	27.25	4	3,014	0.13%
2023/03/15	18	27.92	7	28.13	28.05	11	2,972	0.37%
2023/03/14	0	27.39	0	0.00	27.35	0	2,955	0.00%
2023/03/13	4	26.99	1	27.35	27.25	3	2,994	0.10%
2023/03/10	8	27.85	1.7	27.76	27.70	6.4	3,027	0.21%
2023/03/09	9	28.23	15.8	28.33	28.20	-6.8	3,068	-0.22%
2023/03/08	3	28.47	1	28.65	28.55	2	3,028	0.07%
2023/03/07	7.7	28.62	6	28.78	28.55	1.7	2,971	0.06%
2023/03/06	12	28.48	3	28.70	28.20	9	2,891	0.31%
2023/03/03	4.3	28.44	1	28.45	28.35	3.3	2,762	0.12%
2023/03/02	8	27.68	10	28.03	28.50	-2	2,677	-0.07%
2023/03/01	6	27.13	14	26.96	27.30	-8	2,587	-0.31%
2023/02/24	6	27.27	3	27.47	27.10	3	2,553	0.12%
2023/02/23	2	27.88	3	27.98	28.00	-1	2,463	-0.04%
2023/02/22	19	27.71	14	27.54	27.85	5	2,354	0.21%
2023/02/21	108	28.56	73	28.60	28.45	35	2,168	1.61%	大買/
2023/02/20	3	26.52	12	27.20	27.95	-9	1,394	-0.65%
2023/02/17	2	25.40	10	25.64	25.45	-8	1,249	-0.64%
2023/02/16	0	0.00	7	24.91	25.10	-7	1,149	-0.61%
2023/02/15	0	0.00	3	24.40	24.70	-3	1,121	-0.27%
2023/02/14	3.8	24.94	4	25.10	24.30	-0.2	1,098	-0.02%
2023/02/13	2	24.53	3.4	24.34	24.55	-1.4	1,003	-0.14%
2023/02/07	1	23.50	0	0.00	23.45	1	931	0.11%
2023/02/03	2	23.78	0	0.00	23.50	2	927	0.22%
2023/02/02	9	23.88	0	0.00	23.90	9	921	0.98%
2023/02/01	0	0.00	5	23.60	23.60	-5	912	-0.55%
2023/01/31	2	23.55	6	23.48	23.45	-4	908	-0.44%
2023/01/09	0	0.00	1	23.60	23.50	-1	885	-0.11%
2023/01/05	11	23.25	0	0.00	23.35	11	887	1.24%
2022/12/29	1	22.50	1	22.40	22.60	0	860	0.00%
2022/12/22	0	0.00	1.4	23.04	22.95	-1.4	832	-0.17%
2022/12/20	0	25.80	0	0.00	23.05	0	818	0.00%
2022/12/19	0	0.00	1	24.00	23.95	-1	810	-0.12%
2022/12/16	0	0.00	0.1	25.00	24.70	-0.1	791	-0.01%
2022/12/15	0	0.00	1	25.10	25.05	-1	771	-0.13%
2022/12/13	3	25.08	12	24.89	24.85	-9	741	-1.21%
2022/12/12	10	25.02	0	0.00	24.95	10	723	1.38%
2022/12/09	2.2	25.23	2	24.75	24.75	0.2	704	0.02%
2022/12/07	1	25.55	1	25.10	25.10	0	669	0.00%
2022/12/06	10.4	26.18	1	25.60	25.60	9.4	651	1.43%
2022/12/05	0.4	25.80	0	0.00	25.70	0.4	605	0.07%
2022/12/02	11	25.60	0	0.00	25.40	11	550	2.00%
2022/12/01	1	24.50	0	0.00	25.20	1	489	0.20%
2022/11/29	0	0.00	1	23.30	23.40	-1	365	-0.27%
2022/11/24	1	23.30	0	0.00	22.70	1	354	0.28%
2022/11/23	0	0.00	22	22.87	22.85	-22	336	-6.53%
2022/11/21	0	23.60	0	0.00	21.70	0	321	0.00%
2022/11/16	0	0.00	41	21.65	21.60	-41	320	-12.79%
2022/11/15	10	22.13	0	0.00	22.10	10	321	3.11%
2022/11/14	5	22.10	0	0.00	22.65	5	320	1.56%
2022/11/11	10	22.00	1	22.20	22.15	9	336	2.67%
2022/11/10	5	21.45	0	0.00	21.35	5	388	1.29%
2022/11/09	5	21.60	0	0.00	21.65	5	406	1.23%
2022/11/08	22	21.36	0	0.00	21.30	22	412	5.33%
2022/11/07	28	21.34	0	0.00	21.30	28	417	6.71%
2022/11/03	0	22.90	0	0.00	21.00	0	427	0.00%
2022/11/01	0	0.00	1	20.80	20.85	-1	442	-0.23%
2022/10/31	0	0.00	1	20.50	20.45	-1	445	-0.22%
2022/10/11	1	21.80	0	0.00	21.75	1	489	0.20%
2022/10/06	0	0.00	18	22.81	22.85	-18	496	-3.62%
2022/10/05	0	23.25	0	0.00	22.90	0	499	0.00%
2022/10/03	2	23.00	2	23.40	22.80	0	505	0.00%
2022/09/23	0	0.00	0	23.95	23.80	0	491	0.00%
2022/09/12	1	25.10	1	25.00	24.85	0	495	0.00%
2022/09/01	1	24.85	0.1	24.90	25.05	0.9	499	0.18%
2022/08/29	0	0.00	2	24.35	24.45	-2	493	-0.41%
2022/08/19	3	25.20	0	0.00	25.20	3	486	0.62%
2022/08/18	0	0.00	1	25.45	25.50	-1	486	-0.21%
2022/08/17	25	25.46	10	25.06	25.10	15	516	2.91%
2022/08/16	0	0.00	10	25.45	25.45	-10	460	-2.17%
2022/08/15	0	0.00	0	23.05	23.15	0	446	0.00%
2022/08/11	0	0.00	2	22.35	22.75	-2	451	-0.44%
2022/07/15	10	23.40	0	0.00	23.40	10	418	2.39%
2022/06/21	0	0.00	1	24.55	24.50	-1	462	-0.22%
2022/06/06	0	0.00	3	25.92	25.80	-3	494	-0.61%
2022/05/26	0	0.00	2	25.10	24.85	-2	583	-0.34%
2022/05/25	8	25.79	6	26.30	25.30	2	599	0.33%
2022/05/09	0.1	23.45	0	0.00	22.80	0.1	906	0.01%
2022/05/06	0.1	23.90	0	0.00	24.30	0.1	980	0.01%
2022/05/05	4	24.00	0	0.00	24.00	4	1,023	0.39%
2022/05/04	1	24.00	0	0.00	24.05	1	1,035	0.10%
2022/04/28	2	22.40	0	0.00	22.50	2	1,106	0.18%
2022/04/15	0	0.00	1	24.75	24.65	-1	2,718	-0.04%
2022/04/07	1	25.85	0	0.00	25.70	1	2,811	0.04%
2022/04/06	0	27.00	0	0.00	26.05	0	2,839	0.00%
2022/04/01	0	27.75	0	0.00	26.15	0	2,847	0.00%
2022/03/31	0	27.85	0	0.00	26.25	0	2,873	0.00%
2022/03/30	0	27.15	2	26.50	26.65	-2	2,879	-0.07%
2022/03/29	4	26.94	1	27.20	26.55	3	2,880	0.10%
2022/03/28	2	25.73	0	0.00	26.00	2	2,859	0.07%
2022/03/25	3	26.25	10	26.30	26.20	-7	2,857	-0.24%
2022/03/23	0	28.62	2	26.70	26.70	-2	2,880	-0.07%
2022/03/22	2	26.55	0	0.00	26.65	2	2,894	0.07%
2022/03/21	5	26.66	0	0.00	26.65	5	2,897	0.17%
2022/03/16	0	0.00	2	25.75	26.00	-2	2,903	-0.07%
2022/03/15	6	25.78	0	0.00	25.75	6	2,912	0.21%
2022/03/14	1	25.86	0	0.00	25.95	1	2,922	0.03%
2022/03/11	10	26.00	0	0.00	26.05	10	2,981	0.34%
2022/03/10	5	26.15	0	0.00	26.15	5	2,983	0.17%
2022/03/07	3	26.68	0	0.00	26.50	3	2,956	0.10%
2022/03/04	1	27.75	0	0.00	27.85	1	2,932	0.03%
2022/03/03	2	28.33	0	0.00	28.35	2	2,925	0.07%
2022/03/01	0	0.00	2	29.20	29.25	-2	2,917	-0.07%
2022/02/25	2	28.50	0	0.00	28.70	2	2,907	0.07%
2022/02/24	18	28.01	7	28.03	27.50	11	2,893	0.38%
2022/02/22	0	0.00	8	29.10	29.55	-8	2,851	-0.28%
2022/02/21	1	30.15	0	0.00	30.30	1	2,841	0.04%
2022/02/18	0	0.00	3	29.93	30.00	-3	2,814	-0.11%
2022/02/17	2	29.25	15	29.82	29.65	-13	2,799	-0.46%
2022/02/16	0	0.00	1	29.10	29.00	-1	2,766	-0.04%
2022/02/14	5	28.95	0	0.00	28.85	5	2,739	0.18%
2022/02/11	0	0.00	1	30.25	29.70	-1	2,728	-0.04%
2022/02/10	8	29.91	0	0.00	29.85	8	2,704	0.30%
2022/02/09	1	30.65	2	30.73	31.05	-1	2,666	-0.04%
2022/02/08	0	0.00	3	30.15	30.45	-3	2,641	-0.11%
2022/02/07	4	29.38	2	29.45	29.50	2	2,573	0.08%
2022/01/21	1	29.15	0	0.00	28.20	1	2,658	0.04%
2022/01/18	14	29.73	5	29.82	29.50	9	2,708	0.33%
2022/01/17	3	29.10	3	29.13	29.85	0	2,613	0.00%
2022/01/14	0	0.00	6	27.80	27.80	-6	2,553	-0.23%
2022/01/13	1	29.25	8	28.56	28.45	-7	2,513	-0.28%
2022/01/12	7	29.93	8	29.76	29.65	-1	2,415	-0.04%
2022/01/11	29	31.81	38	31.90	29.90	-9	2,276	-0.40%
2022/01/10	51	30.02	31	29.56	30.45	20	1,563	1.28%
2022/01/07	1	28.85	11	28.12	28.95	-10	1,239	-0.81%
2022/01/06	1	26.80	0	0.00	26.90	1	1,165	0.09%
2022/01/04	0	0.00	2	27.55	27.45	-2	1,197	-0.17%
2021/12/30	0	0.00	1	27.90	27.60	-1	1,253	-0.08%
2021/12/29	0	0.00	7	28.07	28.00	-7	1,350	-0.52%
2021/12/27	2	27.80	2	28.10	27.70	0	1,388	0.00%
2021/12/24	0	0.00	1	27.45	27.35	-1	1,387	-0.07%
2021/12/23	1	27.15	11	27.34	27.40	-10	1,403	-0.71%
2021/12/22	0	0.00	30	27.18	27.25	-30	1,447	-2.07%
2021/12/21	5	27.30	0	0.00	27.10	5	1,479	0.34%
2021/12/20	0	0.00	5	27.35	27.25	-5	1,528	-0.33%
2021/12/17	41	27.16	0	0.00	26.85	41	1,666	2.46%
2021/12/16	0	0.00	10	27.25	27.20	-10	1,788	-0.56%
2021/12/10	1	26.80	0	0.00	27.05	1	2,005	0.05%
2021/12/09	2	27.05	0	0.00	26.90	2	2,011	0.10%
2021/12/07	6	27.71	6	27.80	27.35	0	1,982	0.00%
2021/12/02	5	25.25	0	0.00	25.30	5	1,917	0.26%
2021/11/29	10	25.00	0	0.00	25.10	10	1,915	0.52%
2021/11/26	4	25.81	0	0.00	25.50	4	1,909	0.21%
2021/11/25	4	26.33	0	0.00	26.35	4	1,896	0.21%
2021/11/19	1	26.85	0	0.00	26.75	1	1,931	0.05%
2021/11/18	0	0.00	5	27.75	27.20	-5	1,920	-0.26%
2021/11/17	1	27.05	1	27.20	27.05	0	1,904	0.00%
2021/11/16	0	0.00	2	27.28	27.25	-2	1,900	-0.11%
2021/11/15	0	0.00	5	26.90	26.90	-5	1,887	-0.26%
2021/11/12	5	26.28	0	0.00	26.35	5	1,892	0.26%
2021/11/11	5	26.45	3	26.65	26.50	2	1,889	0.11%
2021/11/10	0	0.00	8	26.30	26.35	-8	1,893	-0.42%
2021/11/05	0	0.00	20	26.30	26.45	-20	1,887	-1.06%
2021/11/03	10	27.63	5	27.51	27.40	5	1,851	0.27%
2021/11/02	5	28.16	1	29.70	27.25	4	1,845	0.22%
2021/11/01	12	29.30	14	29.20	29.30	-2	1,770	-0.11%
2021/10/29	8	29.00	10	28.82	29.00	-2	1,733	-0.12%
2021/10/28	14	29.06	12	28.97	28.85	2	1,696	0.12%
2021/10/27	4	27.75	24	28.09	28.45	-20	1,627	-1.23%
2021/10/26	8	28.18	15	28.19	27.65	-7	1,600	-0.44%
2021/10/25	2	27.25	11	26.97	27.25	-9	1,551	-0.58%
2021/10/22	1	26.30	0	0.00	25.95	1	1,534	0.07%
2021/10/21	0	0.00	4	27.20	26.60	-4	1,534	-0.26%
2021/10/20	10	26.55	1	27.00	26.95	9	1,529	0.59%
2021/10/19	2	27.00	16	27.16	26.80	-14	1,537	-0.91%
2021/10/18	0	0.00	1	26.75	26.70	-1	1,536	-0.07%
2021/10/15	0	0.00	1	26.65	26.60	-1	1,544	-0.06%
2021/10/14	1	26.20	3	27.05	26.15	-2	1,547	-0.13%
2021/10/13	2	27.10	4	27.66	27.05	-2	1,534	-0.13%
2021/10/12	0	0.00	2	27.35	27.25	-2	1,527	-0.13%
2021/10/08	1	28.35	7	28.64	28.20	-6	1,513	-0.40%
2021/10/07	3	28.20	1	28.15	28.20	2	1,497	0.13%
2021/10/06	11	29.45	21	29.06	28.40	-10	1,484	-0.67%
2021/10/05	3	27.68	0	0.00	28.50	3	1,390	0.22%
2021/10/04	5	26.70	1	27.05	26.70	4	1,348	0.30%
2021/09/30	2.5	27.83	2	28.20	27.90	0.5	1,329	0.04%
2021/09/29	0	0.00	1.5	28.90	28.05	-1.5	1,319	-0.11%
2021/09/28	5	27.04	2	27.50	27.25	3	1,282	0.23%
2021/09/27	9	28.38	7	28.65	28.25	2	1,254	0.16%
2021/09/24	10	29.63	18	29.71	29.45	-8	1,212	-0.66%
2021/09/23	29	28.31	18	28.50	28.95	11	1,060	1.04%
2021/09/22	5	26.40	3	26.28	27.85	2	945	0.21%
2021/09/17	8	26.97	20	27.07	26.40	-12	889	-1.35%
2021/09/16	6	24.84	0	0.00	25.40	6	787	0.76%
2021/09/15	2	24.48	0	0.00	24.65	2	813	0.25%
2021/09/10	1	23.05	0	0.00	23.00	1	810	0.12%
2021/09/09	0	0.00	1	23.10	23.10	-1	816	-0.12%
2021/08/30	0	0.00	1	24.00	23.80	-1	848	-0.12%
2021/08/27	14	23.93	0	0.00	23.80	14	853	1.64%
2021/08/26	4	24.19	1	24.85	24.00	3	857	0.35%
2021/08/25	0	0.00	14	24.48	24.75	-14	852	-1.64%
2021/08/20	0	0.00	1	21.80	21.80	-1	872	-0.11%
2021/08/19	13	21.77	0	0.00	21.80	13	876	1.48%
2021/08/18	1	22.20	4	22.25	22.50	-3	878	-0.34%
2021/08/13	5	24.15	0	0.00	23.75	5	884	0.57%
2021/08/11	0	0.00	3	24.50	24.20	-3	940	-0.32%
2021/08/09	1	25.50	5	25.40	25.40	-4	1,010	-0.40%
2021/08/06	1	25.80	0	0.00	25.90	1	1,029	0.10%
2021/08/04	0	0.00	1	27.00	26.80	-1	1,146	-0.09%
2021/08/03	46	26.50	0	0.00	26.35	46	1,226	3.75%
2021/07/29	0	0.00	2	26.40	26.55	-2	1,420	-0.14%
2021/07/28	0	0.00	1	26.95	26.45	-1	1,507	-0.07%
2021/07/27	2	27.45	20	27.46	27.35	-18	1,552	-1.16%
2021/07/26	0	0.00	10	27.08	27.10	-10	1,585	-0.63%
2021/07/23	5	26.90	6	27.20	27.00	-1	1,783	-0.06%
2021/07/22	4	26.44	0	0.00	26.70	4	1,929	0.21%
2021/07/21	0	0.00	1	26.05	25.40	-1	1,934	-0.05%
2021/07/20	0	0.00	2	26.20	26.10	-2	1,950	-0.10%
2021/07/16	3	26.98	3	26.95	26.85	0	1,987	0.00%
2021/07/15	2	26.43	0	0.00	26.50	2	1,992	0.10%
2021/07/14	1	26.65	0	0.00	26.50	1	1,996	0.05%
2021/07/13	2	27.10	1	27.50	26.95	1	1,999	0.05%
2021/07/12	0	0.00	31	27.38	27.55	-31	1,986	-1.56%
2021/07/08	1	27.70	2	27.68	27.60	-1	2,000	-0.05%
2021/07/07	2	28.05	0	0.00	27.85	2	2,021	0.10%
2021/07/05	7	29.04	22	29.18	29.30	-15	2,067	-0.73%
2021/07/02	0	0.00	1	27.85	28.40	-1	2,133	-0.05%
2021/07/01	1	28.30	1	28.00	27.90	0	2,163	0.00%
2021/06/30	0	0.00	4	28.45	28.25	-4	2,166	-0.18%
2021/06/25	3	29.70	1	30.00	29.35	2	2,244	0.09%
2021/06/24	1	29.50	24	29.31	30.00	-23	2,231	-1.03%
2021/06/23	5	28.31	20	28.54	28.15	-15	2,198	-0.68%
2021/06/22	9	28.05	7	28.09	28.20	2	2,206	0.09%
2021/06/18	17	29.07	19	28.92	28.70	-2	2,270	-0.09%
2021/06/17	0	0.00	6	28.84	29.05	-6	2,286	-0.26%
2021/06/16	0	0.00	14	28.71	28.60	-14	2,307	-0.61%
2021/06/15	0	0.00	9	29.03	28.95	-9	2,319	-0.39%
2021/06/10	3	28.55	2	29.13	28.65	1	2,338	0.04%
2021/06/09	1	29.00	8	28.92	28.60	-7	2,365	-0.30%
2021/06/04	0	0.00	4	28.40	28.15	-4	2,411	-0.17%
2021/06/03	11	28.60	0	0.00	28.40	11	2,424	0.45%
2021/06/02	11	28.55	1	28.70	28.90	10	2,431	0.41%
2021/06/01	10	29.13	1	29.10	29.10	9	2,423	0.37%
2021/05/31	36	28.52	11	28.35	28.30	25	2,415	1.04%
2021/05/28	1	27.15	2	27.28	27.70	-1	2,412	-0.04%
2021/05/27	0	0.00	3	26.73	26.70	-3	2,425	-0.12%
2021/05/26	0	0.00	2	26.70	26.50	-2	2,435	-0.08%
2021/05/25	0	0.00	4	26.43	26.35	-4	2,446	-0.16%
2021/05/24	1	25.60	7	25.49	25.55	-6	2,454	-0.24%
2021/05/21	16	25.01	41	24.97	25.10	-25	2,474	-1.01%
2021/05/20	11	24.70	1	25.55	24.40	10	2,528	0.40%
2021/05/19	2	24.58	3	25.30	25.60	-1	2,552	-0.04%
2021/05/18	65	23.87	4	24.00	24.20	61	2,547	2.39%
2021/05/17	40	22.56	0	0.00	22.05	40	2,533	1.58%
2021/05/14	51	25.24	53	24.67	24.50	-2	2,512	-0.08%
2021/05/13	42	25.15	31	25.04	25.00	11	2,502	0.44%
2021/05/12	65	28.39	12	29.02	27.00	53	2,466	2.15%
2021/05/11	57	31.41	49	31.15	29.80	8	2,403	0.33%
2021/05/10	16	32.81	16	33.00	33.00	0	2,334	0.00%
2021/05/07	28	32.39	26	32.16	32.35	2	2,288	0.09%
2021/05/06	23	32.52	30	32.77	32.75	-7	2,269	-0.31%
2021/05/05	3	32.63	4	32.34	32.20	-1	2,249	-0.04%
2021/05/03	0	0.00	3	32.03	32.00	-3	2,166	-0.14%
2021/04/29	7	33.30	34	32.67	32.45	-27	2,147	-1.26%
2021/04/28	17	31.97	22	32.20	32.35	-5	1,969	-0.25%
2021/04/26	10	30.23	0	0.00	30.20	10	1,989	0.50%
2021/04/23	1	30.55	0	0.00	30.45	1	1,992	0.05%
2021/04/22	25	30.62	20	31.05	30.40	5	2,017	0.25%
2021/04/20	11	31.12	3	30.70	31.20	8	2,040	0.39%
2021/04/19	1	30.80	3	30.60	30.95	-2	2,095	-0.10%
2021/04/15	0	0.00	0.4	30.70	30.80	-0.4	2,293	-0.02%
2021/04/14	0	0.00	1.1	30.18	30.65	-1.1	2,343	-0.05%
2021/04/13	8	31.28	11	31.07	30.80	-3	2,460	-0.12%
2021/04/12	12	31.86	10	31.75	31.65	2	2,986	0.07%
2021/04/09	6	32.26	2	32.08	32.10	4	3,237	0.12%
2021/04/08	20	32.39	41	32.37	32.60	-21	3,241	-0.65%
2021/04/07	5	31.58	3	31.57	31.65	2	3,187	0.06%
2021/04/06	1	31.20	2	31.15	31.10	-1	3,183	-0.03%
2021/04/01	1	31.10	0	0.00	31.00	1	3,244	0.03%
2021/03/31	6	31.27	4	31.58	31.05	2	3,274	0.06%
2021/03/29	2	31.55	0	0.00	31.00	2	3,253	0.06%
2021/03/26	0	0.00	2	31.53	31.35	-2	3,271	-0.06%
2021/03/25	4	31.64	6	31.14	31.10	-2	3,316	-0.06%
2021/03/24	5	31.91	6	31.71	31.75	-1	3,327	-0.03%
2021/03/23	2	30.23	2	30.53	30.20	0	3,308	0.00%
2021/03/22	0	0.00	2	30.53	30.45	-2	3,330	-0.06%
2021/03/19	0	0.00	6	30.90	30.85	-6	3,367	-0.18%
2021/03/18	0	0.00	1	31.75	31.40	-1	3,389	-0.03%
2021/03/16	1	31.30	0	0.00	31.35	1	3,478	0.03%
2021/03/15	1	31.50	0	0.00	31.40	1	3,528	0.03%
2021/03/12	1	31.15	9	31.78	31.75	-8	3,571	-0.22%
2021/03/11	3	31.05	0	0.00	30.95	3	3,633	0.08%
2021/03/10	0	0.00	10	30.15	30.10	-10	3,717	-0.27%
2021/03/08	2	30.25	10	30.34	30.05	-8	3,825	-0.21%
2021/03/05	10	30.63	0	0.00	30.50	10	3,857	0.26%
2021/03/04	1.3	30.89	2	31.00	30.85	-0.7	3,957	-0.02%
2021/03/02	2	30.80	9	31.60	30.80	-7	4,157	-0.17%
2021/02/26	12	31.89	15.3	31.67	31.80	-3.3	4,362	-0.08%
2021/02/25	13	32.30	0	0.00	32.30	13	4,405	0.30%
2021/02/24	0	0.00	2	32.43	32.30	-2	4,490	-0.04%
2021/02/23	9	32.44	7	32.34	32.30	2	4,507	0.04%
2021/02/22	7	32.66	0	0.00	33.00	7	4,571	0.15%
2021/02/19	22	32.07	16	32.13	32.35	6	4,620	0.13%
2021/02/18	5	31.25	3	31.42	31.40	2	4,855	0.04%
2021/02/05	8	31.08	0	0.00	31.15	8	4,862	0.16%
2021/02/04	8	31.41	0	0.00	31.10	8	4,880	0.16%
2021/02/02	0	0.00	3	31.40	31.50	-3	4,941	-0.06%
2021/02/01	5	30.82	0	0.00	30.90	5	5,005	0.10%
2021/01/29	6	31.52	21	31.56	31.25	-15	5,077	-0.30%
2021/01/28	1	32.25	20	32.00	32.20	-19	5,115	-0.37%
2021/01/27	23	32.82	10	32.78	32.65	13	5,139	0.25%
2021/01/26	1	32.30	4	32.45	31.55	-3	5,131	-0.06%
2021/01/22	12	31.75	4	31.64	31.70	8	5,196	0.15%
2021/01/21	2	32.30	2	32.50	31.95	0	5,222	0.00%
2021/01/20	16	32.69	2	32.00	32.00	14	5,243	0.27%
2021/01/19	14	34.14	7	34.21	33.40	7	5,227	0.13%
2021/01/18	8	31.76	4	31.60	33.05	4	5,155	0.08%
2021/01/15	5	33.33	18	33.13	32.70	-13	5,157	-0.25%
2021/01/14	11	33.52	10	33.67	33.60	1	5,203	0.02%
2021/01/13	7.4	33.00	1	32.85	33.05	6.4	5,224	0.12%
2021/01/12	31	33.40	11.4	34.19	32.70	19.6	5,287	0.37%
2021/01/11	23	34.04	29	34.18	34.55	-6	5,276	-0.11%
2021/01/08	10	33.73	4	33.55	33.45	6	5,236	0.11%
2021/01/07	21	33.99	10	33.84	33.60	11	5,519	0.20%
2021/01/06	12.1	34.25	40	34.48	34.00	-27.9	5,584	-0.50%
2021/01/05	148	35.96	100	36.37	35.50	48	5,538	0.87%	大買/
2021/01/04	15	35.07	23	34.86	35.10	-8	5,155	-0.16%
2020/12/31	1	32.40	8	32.63	32.55	-7	5,241	-0.13%
2020/12/30	1	32.25	4	32.39	32.25	-3	5,240	-0.06%
2020/12/29	3	31.97	1	32.30	31.80	2	5,315	0.04%
2020/12/28	10	33.00	0	0.00	32.55	10	5,406	0.18%
2020/12/25	1	32.30	7	32.15	32.30	-6	5,451	-0.11%
2020/12/24	0	0.00	3	31.90	31.70	-3	5,616	-0.05%
2020/12/23	3	31.15	0	0.00	30.90	3	5,798	0.05%
2020/12/22	2	31.53	5	31.05	30.75	-3	6,489	-0.05%
2020/12/18	1	30.70	10	30.80	30.75	-9	8,040	-0.11%
2020/12/17	2	31.05	0	0.00	31.30	2	8,166	0.02%
2020/12/16	16	32.07	1	32.50	31.80	15	8,317	0.18%
2020/12/15	2	31.60	0	0.00	31.70	2	8,493	0.02%
2020/12/14	2	32.80	2	32.20	32.80	0	9,260	0.00%
2020/12/11	3	31.97	0	0.00	31.85	3	9,491	0.03%
2020/12/10	1	32.85	0	0.00	32.55	1	9,513	0.01%
2020/12/09	0	0.00	20	33.25	33.20	-20	9,508	-0.21%
2020/12/08	5	34.75	4	34.41	33.75	1	9,546	0.01%
2020/12/07	18	33.36	28	33.60	33.75	-10	9,581	-0.10%
2020/12/04	27	33.79	9	33.32	33.30	18	9,574	0.19%
2020/12/03	20	34.52	23	34.52	34.30	-3	9,555	-0.03%
2020/12/02	29	34.97	10	35.25	34.80	19	9,654	0.20%
2020/12/01	43	35.31	2	34.83	34.90	41	9,745	0.42%
2020/11/30	26	35.44	6	35.92	35.15	20	10,142	0.20%
2020/11/27	7	35.08	4	35.45	35.35	3	10,433	0.03%
2020/11/26	31	35.58	19	35.40	35.55	12	10,637	0.11%
2020/11/25	12	35.37	20	35.89	34.65	-8	11,223	-0.07%
2020/11/24	2	34.98	6	35.19	34.80	-4	11,433	-0.03%
2020/11/23	6	34.93	34	35.08	34.85	-28	11,559	-0.24%
2020/11/20	5	34.90	6	34.46	34.40	-1	11,817	-0.01%
2020/11/19	2	34.90	6	34.95	34.35	-4	12,115	-0.03%
2020/11/18	18	34.80	0	0.00	34.85	18	12,123	0.15%
2020/11/17	29	35.16	47	34.98	35.40	-18	12,077	-0.15%
2020/11/16	0	0.00	5	33.60	33.55	-5	11,872	-0.04%
2020/11/13	15	34.06	11	33.18	34.00	4	11,866	0.03%
2020/11/12	10	33.25	33	33.26	33.15	-23	11,859	-0.19%
2020/11/10	25	33.96	16	34.40	33.90	9	11,838	0.08%
2020/11/09	1	35.35	1	35.05	35.00	0	11,793	0.00%
2020/11/06	0	0.00	6	34.93	34.95	-6	11,730	-0.05%
2020/11/05	11	34.50	16	34.38	34.40	-5	11,680	-0.04%
2020/11/04	19	33.60	2	33.68	33.50	17	11,687	0.15%
2020/11/03	1	32.95	10	32.82	33.25	-9	11,720	-0.08%
2020/11/02	2	31.88	6	32.17	31.90	-4	11,709	-0.03%
2020/10/30	3	33.62	2	33.10	32.95	1	11,806	0.01%
2020/10/29	7	33.13	2	33.00	33.70	5	11,807	0.04%
2020/10/28	2	34.20	2	34.20	34.10	0	11,760	0.00%
2020/10/27	1	34.35	3	34.33	34.15	-2	11,771	-0.02%
2020/10/26	9	35.18	4	35.38	34.70	5	11,780	0.04%
2020/10/23	6	34.51	16	34.74	34.50	-10	11,716	-0.09%
2020/10/22	14	34.49	2	34.43	34.55	12	11,704	0.10%
2020/10/21	7	35.36	4	35.79	35.25	3	11,645	0.03%
2020/10/20	6	35.72	14	35.77	35.40	-8	11,631	-0.07%
2020/10/19	10	35.15	1	35.75	35.30	9	11,564	0.08%
2020/10/16	10	35.24	2	35.55	35.40	8	11,550	0.07%
2020/10/15	26	36.85	34	36.58	36.20	-8	11,471	-0.07%
2020/10/14	9	34.94	12	34.97	35.10	-3	11,141	-0.03%
2020/10/13	34	33.98	1	33.90	33.85	33	11,046	0.30%
2020/10/12	19	35.05	15	34.88	34.60	4	10,961	0.04%
2020/10/08	32	36.46	47	36.38	36.00	-15	10,840	-0.14%
2020/10/07	2	34.70	2	34.60	34.70	0	10,497	0.00%
2020/10/06	11	34.78	30	34.82	34.70	-19	10,472	-0.18%
2020/10/05	9	35.17	0	0.00	34.95	9	10,404	0.09%
2020/09/30	0	0.00	6	34.08	34.95	-6	10,342	-0.06%
2020/09/29	18	34.65	5	35.47	34.15	13	10,290	0.13%
2020/09/28	56	34.99	18	35.18	34.50	38	10,230	0.37%
2020/09/25	68	37.34	54	36.64	35.15	14	10,158	0.14%
2020/09/24	91	37.69	67	37.86	39.00	24	9,480	0.25%
2020/09/23	7	35.34	19	36.39	36.65	-12	8,066	-0.15%
2020/09/22	5	34.21	10	33.65	33.35	-5	7,863	-0.06%
2020/09/21	29	35.13	29	34.78	34.30	0	7,708	0.00%
2020/09/18	25	34.80	21	34.44	34.20	4	7,523	0.05%
2020/09/17	141	34.17	160	34.23	34.25	-19	7,327	-0.26%	大買/大賣/
2020/09/16	6	31.98	19	32.05	33.25	-13	6,526	-0.20%
2020/09/15	5	30.25	10	30.35	30.25	-5	6,266	-0.08%
2020/09/14	11	30.32	0	0.00	30.60	11	6,261	0.18%
2020/09/11	23	30.32	3	29.55	29.45	20	6,229	0.32%
2020/09/10	7	30.94	0	0.00	30.20	7	6,137	0.11%
2020/09/08	31	32.07	30	31.61	31.45	1	5,967	0.02%
2020/09/07	26	32.86	24	31.60	31.90	2	5,899	0.03%
2020/09/04	14	33.20	39	33.19	33.10	-25	5,778	-0.43%
2020/09/03	72	34.37	88	34.39	33.90	-16	5,632	-0.28%
2020/09/02	70	32.72	69	32.72	33.90	1	5,256	0.02%
2020/09/01	24	32.81	32	32.47	31.90	-8	4,900	-0.16%
2020/08/31	97	33.50	49	33.54	33.10	48	4,636	1.04%
2020/08/28	53	30.76	56	31.15	31.80	-3	3,954	-0.08%
2020/08/27	7	28.44	19	28.64	28.95	-12	3,557	-0.34%
2020/08/26	34	28.32	53	28.70	28.70	-19	3,395	-0.56%
2020/08/25	8	27.18	9	27.09	28.00	-1	3,050	-0.03%
2020/08/24	3	26.13	105	26.48	25.75	-102	2,763	-3.69%	大賣/鉅額交易
2020/08/21	3	24.23	6	25.29	25.30	-3	2,765	-0.11%
2020/08/20	2	23.65	46	23.02	23.00	-44	2,800	-1.57%
2020/08/19	5	25.36	5	25.75	25.15	0	2,762	0.00%
2020/08/18	3	25.50	1	26.15	25.55	2	2,780	0.07%
2020/08/17	0	0.00	2	25.95	25.80	-2	2,772	-0.07%
2020/08/14	1	25.50	0	0.00	25.40	1	2,761	0.04%
2020/08/13	2	25.75	0	0.00	25.65	2	2,766	0.07%
2020/08/11	3	25.48	1	25.75	25.35	2	2,783	0.07%
2020/08/10	7	26.16	0	0.00	26.05	7	2,757	0.25%
2020/08/07	10	26.24	5	26.24	26.85	5	2,698	0.19%
2020/08/06	0	0.00	3	25.55	25.65	-3	2,630	-0.11%
2020/08/05	6	26.67	10	26.59	26.25	-4	2,615	-0.15%
2020/08/04	0	0.00	5	26.34	26.25	-5	2,523	-0.20%
2020/08/03	0	0.00	1	25.30	25.45	-1	2,478	-0.04%
2020/07/31	8	25.79	6	25.90	25.50	2	2,510	0.08%
2020/07/30	0	0.00	3	25.45	26.25	-3	2,482	-0.12%
2020/07/29	4	25.15	1	25.00	24.75	3	2,554	0.12%
2020/07/24	0	0.00	14	25.54	25.40	-14	2,627	-0.53%
2020/07/22	8	26.06	4	25.80	25.80	4	2,756	0.15%
2020/07/21	4	25.55	4	25.73	25.70	0	2,739	0.00%
2020/07/20	0	0.00	2	24.83	24.70	-2	2,738	-0.07%
2020/07/15	0	0.00	5	25.86	25.20	-5	2,750	-0.18%
2020/07/14	1	25.10	0	0.00	24.90	1	2,763	0.04%
2020/07/13	2	26.20	0	0.00	25.55	2	2,766	0.07%
2020/07/10	0	0.00	16	25.46	25.20	-16	2,815	-0.57%
2020/07/09	0	0.00	7	26.79	25.75	-7	2,817	-0.25%
2020/07/08	0	0.00	11	26.42	26.60	-11	2,798	-0.39%
2020/07/07	10	26.59	17	26.15	25.85	-7	2,811	-0.25%
2020/07/06	14	24.49	13	24.81	25.30	1	2,715	0.04%
2020/07/03	0	0.00	2	23.00	23.00	-2	2,644	-0.08%
2020/07/02	0	0.00	5	22.50	22.55	-5	2,686	-0.19%
2020/07/01	0	0.00	5	22.70	22.35	-5	2,708	-0.18%
2020/06/30	0	0.00	20	22.20	22.15	-20	2,712	-0.74%
2020/06/29	0	0.00	1	21.80	21.70	-1	2,763	-0.04%
2020/06/24	1	22.50	1	22.65	22.60	0	2,771	0.00%
2020/06/22	1	22.85	8	22.73	22.40	-7	2,808	-0.25%
2020/06/19	2	23.15	2	22.80	22.40	0	2,830	0.00%
2020/06/18	1	21.75	1	22.00	22.20	0	2,788	0.00%
2020/06/12	1	20.80	1	20.45	20.80	0	2,846	0.00%
2020/06/11	0	0.00	3	21.20	21.00	-3	2,876	-0.10%
2020/06/10	0	0.00	17	21.86	21.70	-17	2,881	-0.59%
2020/06/09	7	22.25	6	22.68	22.30	1	2,887	0.03%
2020/06/05	0	0.00	8	21.53	21.50	-8	2,832	-0.28%
2020/06/04	0	0.00	1	21.50	21.55	-1	2,834	-0.04%
2020/06/03	2	21.00	1	21.45	21.75	1	2,807	0.04%
2020/06/02	1	21.30	0	0.00	21.00	1	2,763	0.04%
2020/05/29	1	21.30	2	20.95	20.90	-1	2,742	-0.04%
2020/05/28	2	21.65	2	21.90	21.40	0	2,702	0.00%
2020/05/27	18	20.88	15	21.01	21.20	3	2,615	0.11%
2020/05/26	5	20.09	20	20.05	19.95	-15	2,556	-0.59%
2020/05/25	1	19.55	1	20.05	20.40	0	2,522	0.00%
2020/05/20	0	0.00	1	19.30	19.25	-1	2,480	-0.04%
2020/05/19	2	19.30	10	19.80	19.60	-8	2,540	-0.31%
2020/05/15	4	18.76	3	18.83	18.65	1	2,586	0.04%
2020/05/14	25	19.02	0	0.00	18.70	25	2,586	0.97%
2020/05/12	4	19.61	0	0.00	19.50	4	2,586	0.15%
2020/05/11	0	0.00	3	18.85	19.60	-3	2,627	-0.11%
2020/05/08	20	19.90	0	0.00	19.60	20	2,595	0.77%
2020/05/07	2	19.65	3	19.80	19.65	-1	2,599	-0.04%
2020/05/06	0	0.00	6	19.55	19.35	-6	2,577	-0.23%
2020/05/05	11	20.31	0	0.00	19.60	11	2,576	0.43%
2020/05/04	0	0.00	3	18.98	19.35	-3	2,519	-0.12%
2020/04/29	1	19.00	5	19.10	18.90	-4	2,544	-0.16%
2020/04/28	5	18.73	5	18.94	19.10	0	2,557	0.00%
2020/04/27	14	18.88	4	18.88	18.75	10	2,604	0.38%
2020/04/24	0	0.00	10	18.40	18.35	-10	2,476	-0.40%
2020/04/23	2	18.15	10	18.30	18.15	-8	2,483	-0.32%
2020/04/21	2	18.00	0	0.00	17.25	2	2,640	0.08%
2020/04/20	0	0.00	2	18.00	18.20	-2	2,913	-0.07%
2020/04/17	26	18.27	0	0.00	17.95	26	2,926	0.89%
2020/04/16	1	17.90	1	17.80	18.05	0	2,899	0.00%
2020/04/15	5	17.95	4	17.75	18.05	1	2,934	0.03%
2020/04/14	0	0.00	7	17.60	17.60	-7	2,900	-0.24%
2020/04/10	3	18.00	9	18.01	17.70	-6	3,050	-0.20%
2020/04/09	1	17.05	6	16.94	17.00	-5	3,002	-0.17%
2020/04/08	13	17.37	5	16.73	17.40	8	2,971	0.27%
2020/04/07	4	16.24	2	16.40	16.20	2	2,923	0.07%
2020/04/06	7	15.59	0	0.00	15.60	7	2,855	0.25%
2020/04/01	1	15.50	7	15.39	15.50	-6	2,875	-0.21%
2020/03/31	1	15.40	3	15.83	15.60	-2	3,152	-0.06%
2020/03/30	1	14.55	8	14.58	15.10	-7	3,213	-0.22%
2020/03/27	4	15.30	1	15.65	15.00	3	3,234	0.09%
2020/03/26	3	15.20	0	0.00	15.20	3	3,254	0.09%
2020/03/25	6	15.13	7	15.31	15.20	-1	3,271	-0.03%
2020/03/24	4	14.19	0	0.00	14.05	4	3,303	0.12%
2020/03/23	15	13.65	0	0.00	13.50	15	3,339	0.45%
2020/03/20	5	15.06	31	14.98	15.00	-26	3,390	-0.77%
2020/03/19	0	0.00	5	14.30	14.20	-5	3,417	-0.15%
2020/03/17	2	15.78	0	0.00	15.60	2	3,409	0.06%
2020/03/13	6	18.15	65	18.21	18.95	-59	3,431	-1.72%
2020/03/12	3	20.82	0	0.00	20.15	3	3,623	0.08%
2020/03/11	0	0.00	30	22.88	22.35	-30	3,660	-0.82%
2020/03/10	0	0.00	136	22.31	22.90	-136	3,695	-3.68%	大賣/鉅額交易
2020/03/09	8	22.91	84	23.56	22.90	-76	3,723	-2.04%
2020/03/06	5	24.00	0	0.00	24.05	5	3,748	0.13%
2020/03/05	15	24.38	4	24.45	24.35	11	3,783	0.29%
2020/03/04	0	0.00	44	23.98	24.00	-44	3,957	-1.11%
2020/03/03	3	24.25	0	0.00	24.10	3	4,077	0.07%
2020/03/02	0	0.00	10	23.78	23.55	-10	4,127	-0.24%
2020/02/27	5	24.15	14	23.99	23.55	-9	4,179	-0.22%
2020/02/25	2	24.90	4	24.85	24.90	-2	4,226	-0.05%
2020/02/24	0	0.00	1	25.15	25.20	-1	4,255	-0.02%
2020/02/21	2	25.80	86	25.77	25.65	-84	4,276	-1.96%
2020/02/20	260	26.27	19	26.02	25.90	241	4,291	5.62%	大買/鉅額交易
2020/02/19	9	25.66	6	25.75	25.80	3	4,237	0.07%
2020/02/18	0	0.00	2	24.70	24.70	-2	4,236	-0.05%
2020/02/17	13	24.99	0	0.00	24.75	13	4,303	0.30%
2020/02/14	2	25.25	3	25.13	25.10	-1	4,540	-0.02%
2020/02/13	10	25.20	13	25.32	25.05	-3	4,601	-0.07%
2020/02/12	29	25.65	2	25.73	25.55	27	4,632	0.58%
2020/02/11	20	25.45	1	25.00	25.45	19	4,706	0.40%
2020/02/10	21	24.50	1	24.35	24.50	20	4,738	0.42%
2020/02/07	30	25.30	0	0.00	25.10	30	4,796	0.63%
2020/02/06	2	25.05	0	0.00	25.60	2	4,902	0.04%
2020/02/05	2	25.50	1	25.35	25.20	1	4,916	0.02%
2020/02/04	4	25.08	0	0.00	24.90	4	4,886	0.08%
2020/02/03	0	0.00	30	23.77	23.55	-30	4,930	-0.61%
2020/01/31	19	25.12	17	24.34	24.65	2	4,932	0.04%
2020/01/30	0	0.00	16	25.86	25.05	-16	5,152	-0.31%
2020/01/20	1	27.80	5	27.85	27.80	-4	5,336	-0.07%
2020/01/17	10	27.65	15	27.75	27.65	-5	5,417	-0.09%
2020/01/16	40	28.00	56	28.05	27.80	-16	5,541	-0.29%
2020/01/15	113	28.10	8	28.03	28.40	105	5,473	1.92%	大買/鉅額交易
2020/01/14	251	27.70	70.7	27.81	27.80	180.3	5,353	3.37%	大買/鉅額交易
2020/01/13	5.1	26.90	7	27.01	27.00	-1.9	5,056	-0.04%
2020/01/10	1	26.65	1.2	27.03	26.95	-0.2	5,052	0.00%
2020/01/09	47	27.11	22	26.85	26.70	25	5,108	0.49%
2020/01/08	2	26.68	3	26.65	26.70	-1	5,119	-0.02%
2020/01/07	7	26.79	6.2	27.14	27.00	0.8	5,092	0.02%
2020/01/06	6	26.90	3	26.95	27.15	3	4,980	0.06%
2020/01/03	1	26.05	82	26.15	26.15	-81	4,890	-1.66%
2020/01/02	0	0.00	2	26.60	26.35	-2	4,860	-0.04%
2019/12/31	0	0.00	21	26.30	26.20	-21	4,840	-0.43%
2019/12/30	2	26.60	34	26.52	26.60	-32	4,819	-0.66%
2019/12/27	21	26.74	15	26.37	26.40	6	4,807	0.12%
2019/12/26	109	27.76	50	27.59	26.50	59	4,756	1.24%	大買/
2019/12/25	15	27.04	19	27.16	27.30	-4	4,460	-0.09%
2019/12/24	95	26.78	7	26.65	26.60	88	4,350	2.02%
2019/12/23	5	26.60	10	26.65	26.80	-5	4,326	-0.12%
2019/12/20	3	26.40	0	0.00	26.80	3	4,288	0.07%
2019/12/19	9	26.32	1	26.65	26.35	8	4,257	0.19%
2019/12/18	2	26.45	2	26.40	26.30	0	4,240	0.00%
2019/12/17	2	26.75	0	0.00	26.30	2	4,183	0.05%
2019/12/16	6	25.71	66	26.00	26.10	-60	4,092	-1.47%
2019/12/13	0	0.00	1	25.45	25.35	-1	4,049	-0.02%
2019/12/11	28	25.11	48	25.22	25.10	-20	4,037	-0.50%
2019/12/10	12	25.71	5	25.65	25.55	7	3,988	0.18%
2019/12/09	59	25.98	33	26.07	25.65	26	3,957	0.66%
2019/12/06	5	26.70	12	26.60	26.70	-7	3,742	-0.19%
2019/12/05	0	0.00	6	26.33	26.00	-6	3,682	-0.16%
2019/12/03	0	0.00	3	26.30	26.35	-3	3,606	-0.08%
2019/12/02	1	25.75	5	25.69	25.70	-4	3,574	-0.11%
2019/11/29	15	26.44	17	26.19	25.75	-2	3,545	-0.06%
2019/11/28	5	26.09	150	26.30	26.60	-145	3,380	-4.29%	大賣/鉅額交易
2019/11/27	1	25.80	44	26.03	25.60	-43	3,262	-1.32%
2019/11/26	4	25.80	80	25.78	25.65	-76	3,220	-2.36%
2019/11/25	2	25.10	143	25.31	25.55	-141	3,324	-4.24%	大賣/鉅額交易
2019/11/22	9	24.90	9	24.45	24.40	0	3,321	0.00%
2019/11/21	14	24.77	1	24.70	24.35	13	3,301	0.39%
2019/11/20	4	24.96	4	24.91	24.80	0	3,254	0.00%
2019/11/19	1	25.20	80	25.20	25.00	-79	3,237	-2.44%
2019/11/18	9	25.28	105	25.21	25.05	-96	3,216	-2.98%	大賣/
2019/11/15	6	25.36	52	25.52	25.20	-46	3,190	-1.44%
2019/11/14	3	25.55	128	25.75	25.95	-125	3,108	-4.02%	大賣/鉅額交易
2019/11/13	77	26.09	394	25.89	25.50	-317	3,039	-10.43%	大賣/鉅額交易
2019/11/12	21	25.32	175	25.24	25.05	-154	2,794	-5.51%	大賣/鉅額交易
2019/11/11	21	24.22	16	24.21	24.10	5	2,724	0.18%
2019/11/08	47	25.93	296	25.51	25.30	-249	2,691	-9.25%	大賣/鉅額交易
2019/11/07	1	24.90	144	25.14	24.90	-143	2,570	-5.56%	大賣/鉅額交易
2019/11/06	4	24.95	144	25.28	24.65	-140	2,518	-5.56%	大賣/鉅額交易
2019/11/05	2	24.50	121	24.76	25.20	-119	2,460	-4.84%	大賣/鉅額交易
2019/11/04	2	23.50	2	23.65	23.45	0	2,357	0.00%
2019/11/01	1	23.75	0	0.00	23.75	1	2,327	0.04%
2019/10/31	7	24.12	2	23.55	23.55	5	2,334	0.21%
2019/10/30	2	24.70	0	0.00	25.00	2	2,247	0.09%
2019/10/29	7	25.84	111	25.75	25.00	-104	2,243	-4.63%	大賣/鉅額交易
2019/10/28	35	24.80	223	25.23	25.95	-188	2,154	-8.72%	大賣/鉅額交易
2019/10/25	0	0.00	37	23.56	23.60	-37	1,993	-1.86%
2019/10/24	12	22.83	48	23.40	22.95	-36	1,895	-1.90%
2019/10/21	0	0.00	5	22.24	22.30	-5	1,738	-0.29%
2019/10/18	0	0.00	3	22.10	22.25	-3	1,729	-0.17%
2019/10/17	3	22.27	3	22.43	22.15	0	1,708	0.00%
2019/10/16	3	22.55	87	21.95	22.70	-84	1,625	-5.17%
2019/10/15	3	21.25	20	21.30	21.25	-17	1,567	-1.08%
2019/10/14	0	0.00	41	21.15	21.20	-41	1,565	-2.62%
2019/10/09	1	21.10	35	21.17	20.80	-34	1,576	-2.16%
2019/10/08	2	20.90	31	20.89	21.00	-29	1,566	-1.85%
2019/10/07	0	0.00	41	20.85	21.00	-41	1,577	-2.60%
2019/10/04	0	0.00	20	20.91	21.10	-20	1,595	-1.25%
2019/10/03	57	20.71	0	0.00	20.70	57	1,609	3.54%
2019/10/02	3	20.65	10	20.70	20.70	-7	1,613	-0.43%
2019/10/01	3	20.55	0	0.00	20.55	3	1,616	0.19%
2019/09/27	20	20.35	1	20.40	20.35	19	1,633	1.16%
2019/09/26	2	20.75	126	21.05	20.70	-124	1,641	-7.55%	大賣/鉅額交易
2019/09/25	26	21.00	3	21.07	21.00	23	1,629	1.41%
2019/09/23	33	22.05	24	21.97	21.95	9	1,612	0.56%
2019/09/20	4	21.33	6	21.37	21.30	-2	1,575	-0.13%
2019/09/19	2	20.95	10	21.10	21.15	-8	1,579	-0.51%
2019/09/18	0	0.00	57	20.91	20.80	-57	1,621	-3.51%
2019/09/16	95	21.38	2	21.10	21.35	93	1,602	5.80%
2019/09/12	25	21.28	40	21.20	21.00	-15	1,576	-0.95%
2019/09/11	0	0.00	40	21.15	21.00	-40	1,565	-2.56%
2019/09/10	4	21.05	150	21.12	21.00	-146	1,555	-9.38%	大賣/鉅額交易
2019/09/09	211	21.16	1	21.10	21.15	210	1,537	13.66%	大買/鉅額交易
2019/09/04	10	20.60	0	0.00	20.90	10	1,493	0.67%
2019/09/02	30	20.63	2	20.35	20.70	28	1,474	1.90%
2019/08/29	0	0.00	50	20.56	20.50	-50	1,446	-3.46%
2019/08/28	79	20.58	160	21.22	20.70	-81	1,424	-5.68%	大賣/
2019/08/27	5	19.85	183	20.11	20.40	-178	1,255	-14.18%	大賣/鉅額交易
2019/08/26	0	0.00	10	18.83	18.55	-10	1,192	-0.84%
2019/08/23	11	19.10	0	0.00	19.00	11	1,187	0.93%
2019/08/22	0	0.00	15	19.46	18.90	-15	1,185	-1.27%
2019/08/21	0	0.00	1	19.00	18.95	-1	1,166	-0.09%
2019/08/20	0	0.00	3	19.00	18.80	-3	1,161	-0.26%
2019/08/19	26	18.80	2	19.20	18.75	24	1,159	2.07%
2019/08/16	59	18.64	0	0.00	18.75	59	1,158	5.09%
2019/08/15	0	0.00	55	18.14	18.20	-55	1,156	-4.75%
2019/08/14	103	18.69	0	0.00	18.60	103	1,155	8.92%	大買/鉅額交易
2019/08/13	62	18.60	5	18.60	18.55	57	1,152	4.95%
2019/08/12	3	19.13	1	19.35	19.05	2	1,145	0.17%
2019/08/08	32	19.39	0	0.00	19.40	32	1,132	2.83%
2019/08/07	35	19.38	0	0.00	19.20	35	1,128	3.10%
2019/08/05	2	20.75	17	20.46	20.30	-15	1,093	-1.37%
2019/08/02	47	20.31	2	20.20	20.45	45	1,102	4.08%
2019/08/01	26	21.30	23	21.52	21.35	3	1,093	0.27%
2019/07/31	24	21.75	3	21.75	21.75	21	1,081	1.94%
2019/07/30	30	22.81	327	22.32	21.95	-297	1,041	-28.51%	大賣/鉅額交易
2019/07/29	12	21.05	86	21.26	22.10	-74	864	-8.56%
2019/07/26	1	20.15	48	20.00	20.10	-47	750	-6.26%
2019/07/25	0	0.00	28	19.95	19.80	-28	753	-3.72%
2019/07/24	10	20.05	0	0.00	20.05	10	775	1.29%
2019/07/23	20	20.51	55	20.39	20.10	-35	815	-4.29%
2019/07/22	0	0.00	10	20.25	20.25	-10	849	-1.18%
2019/07/19	0	0.00	25	20.04	19.90	-25	878	-2.84%
2019/07/18	0	0.00	71	19.93	19.70	-71	880	-8.07%
2019/07/17	0	0.00	31	20.11	19.95	-31	884	-3.50%
2019/07/16	2	20.80	20	20.50	20.40	-18	880	-2.04%
2019/07/15	42	20.69	0	0.00	20.55	42	880	4.77%
2019/07/12	2	20.00	20	19.95	19.85	-18	885	-2.03%
2019/07/11	1	20.05	0	0.00	20.10	1	910	0.11%
2019/07/10	1	20.15	1	20.15	20.15	0	977	0.00%
2019/07/09	55	19.59	0	0.00	19.50	55	996	5.52%
2019/07/08	5	19.15	0	0.00	19.15	5	1,005	0.50%
2019/07/05	160	19.85	0	0.00	19.85	160	1,020	15.68%	大買/鉅額交易
2019/07/04	243	19.84	5	19.70	19.90	238	1,036	22.95%	大買/鉅額交易
2019/07/03	159	19.58	30	19.55	19.55	129	1,068	12.07%	大買/鉅額交易
2019/07/02	10	19.15	0	0.00	19.15	10	1,166	0.86%
2019/06/28	62	19.09	0	0.00	19.40	62	1,338	4.63%
2019/06/27	22	18.55	0	0.00	19.50	22	1,351	1.63%
2019/06/26	20	18.70	0	0.00	18.65	20	1,410	1.42%
2019/06/25	71	18.39	6	18.51	18.60	65	1,444	4.50%
2019/06/21	2	17.70	0	0.00	17.65	2	1,559	0.13%
2019/06/17	1	17.60	0	0.00	17.50	1	1,707	0.06%
2019/06/12	0	0.00	30	17.70	17.70	-30	1,744	-1.72%
2019/06/11	62	17.83	0	0.00	18.00	62	1,759	3.52%
2019/06/10	0	0.00	21	17.30	17.25	-21	1,763	-1.19%
2019/06/06	21	17.20	0	0.00	17.25	21	1,779	1.18%
2019/06/05	0	0.00	1	17.50	17.55	-1	1,805	-0.06%
2019/06/04	0	0.00	1	17.35	17.30	-1	1,863	-0.05%
2019/06/03	2	17.25	0	0.00	17.25	2	1,881	0.11%
2019/05/31	0	0.00	20	17.98	17.85	-20	1,900	-1.05%
2019/05/29	0	0.00	16	17.35	17.40	-16	1,915	-0.84%
2019/05/28	0	0.00	36	17.19	17.30	-36	1,916	-1.88%
2019/05/23	1	17.00	0	0.00	16.95	1	1,991	0.05%
2019/05/22	40	17.60	1	17.75	17.30	39	2,024	1.93%
2019/05/21	0	0.00	20	17.33	17.45	-20	2,033	-0.98%
2019/05/20	1	17.10	0	0.00	17.20	1	2,034	0.05%
2019/05/17	2	17.30	0	0.00	17.30	2	2,043	0.10%
2019/05/16	0	0.00	25	18.02	17.80	-25	2,094	-1.19%
2019/05/15	1	18.30	0	0.00	18.20	1	2,101	0.05%
2019/05/14	15	17.65	0	0.00	18.25	15	2,098	0.71%
2019/05/13	0	0.00	20	18.20	18.05	-20	2,094	-0.95%
2019/05/10	30	19.00	31	19.01	18.60	-1	2,088	-0.05%
2019/05/09	34	19.20	2	18.85	18.95	32	2,070	1.55%
2019/05/08	3	19.70	3	19.85	19.85	0	2,045	0.00%
2019/05/07	2	20.25	0	0.00	20.15	2	2,039	0.10%
2019/04/30	84	19.45	1	19.90	19.90	83	2,005	4.14%
2019/04/29	11	19.95	5	19.55	19.50	6	1,977	0.30%
2019/04/26	11	20.40	13	20.71	20.80	-2	1,929	-0.10%
2019/04/25	18	22.26	0	0.00	22.00	18	1,892	0.95%
2019/04/23	1	21.80	0	0.00	21.55	1	1,857	0.05%
2019/04/22	0	0.00	1	21.60	21.55	-1	1,852	-0.05%
2019/04/19	2	21.55	0	0.00	21.55	2	1,850	0.11%
2019/04/18	22	21.90	2	22.10	21.55	20	1,839	1.09%
2019/04/17	0	0.00	1	22.80	22.50	-1	1,810	-0.06%
2019/04/16	8	22.70	16	22.77	22.70	-8	1,780	-0.45%
2019/04/15	0	0.00	6	22.15	22.20	-6	1,702	-0.35%
2019/04/12	1	21.55	1	21.60	21.15	0	1,666	0.00%
2019/04/10	0	0.00	1	22.35	22.25	-1	1,618	-0.06%
2019/04/09	25	22.38	2	21.75	22.00	23	1,603	1.43%
2019/04/08	0	0.00	50	23.11	22.35	-50	1,584	-3.16%
2019/04/03	2	22.00	62	21.82	22.30	-60	1,492	-4.02%
2019/04/02	30	20.05	46	21.05	21.25	-16	1,374	-1.16%
2019/04/01	12	20.73	34	20.81	20.25	-22	1,339	-1.64%
2019/03/29	9	20.74	87	20.86	20.50	-78	1,326	-5.88%
2019/03/28	2	20.20	4	20.46	20.20	-2	1,275	-0.16%
2019/03/27	2	19.88	2	19.85	19.80	0	1,276	0.00%
2019/03/26	35	20.12	70	20.88	20.10	-35	1,290	-2.71%
2019/03/25	0	0.00	11	19.36	19.60	-11	1,197	-0.92%
2019/03/20	0	0.00	1	18.15	18.15	-1	1,379	-0.07%
2019/03/14	3	17.92	98	17.65	17.55	-95	1,386	-6.85%
2019/03/13	0	0.00	129	18.20	17.90	-129	1,382	-9.33%	大賣/鉅額交易
2019/03/12	30	18.70	93	18.72	18.35	-63	1,383	-4.55%
2019/03/11	5	18.60	1	18.75	18.65	4	1,423	0.28%
2019/03/08	15	18.99	20	18.80	18.60	-5	1,412	-0.35%
2019/03/06	198	18.47	1	18.35	18.65	197	1,360	14.48%	大買/鉅額交易
2019/03/04	100	18.10	0	0.00	18.10	100	1,376	7.26%
2019/02/26	1	17.75	0	0.00	17.70	1	1,540	0.06%
2019/02/22	0	0.00	60	18.50	18.00	-60	1,622	-3.70%
2019/02/21	40	18.15	50	18.40	18.20	-10	1,667	-0.60%
2019/02/18	145	17.54	1	17.65	17.45	144	1,708	8.43%	大買/鉅額交易
2019/02/15	3	18.03	170	18.27	17.65	-167	1,747	-9.56%	大賣/鉅額交易
2019/02/14	157	16.80	8	16.83	16.85	149	1,720	8.66%	大買/鉅額交易
2019/02/13	15	16.55	20	16.40	16.45	-5	1,723	-0.29%
2019/02/12	36	16.35	3	16.48	16.45	33	1,719	1.92%
2019/02/11	7	16.20	0	0.00	16.20	7	1,713	0.41%
2019/01/30	12	16.39	1	16.30	16.25	11	1,711	0.64%
2019/01/29	11	16.58	0	0.00	16.35	11	1,708	0.64%
2019/01/28	0	0.00	2	16.75	16.60	-2	1,703	-0.12%
2019/01/24	10	16.50	0	0.00	16.45	10	1,701	0.59%
2019/01/23	10	16.45	0	0.00	16.50	10	1,704	0.59%
2019/01/22	20	16.60	0	0.00	16.45	20	1,707	1.17%
2019/01/21	155	16.57	0	0.00	16.45	155	1,719	9.01%	大買/鉅額交易
2019/01/17	40	16.51	1	16.60	16.30	39	1,723	2.26%
2019/01/16	0	0.00	9	16.26	16.15	-9	1,714	-0.53%
2019/01/15	2	15.80	0	0.00	15.80	2	1,705	0.12%
2019/01/14	4	15.90	0	0.00	15.75	4	1,702	0.23%
2019/01/11	2	16.28	0	0.00	16.35	2	1,693	0.12%
2019/01/07	0	0.00	1	16.85	16.70	-1	1,678	-0.06%
2019/01/04	2	16.38	0	0.00	16.35	2	1,680	0.12%
2019/01/03	14	17.29	0	0.00	17.20	14	1,681	0.83%
2019/01/02	0	0.00	1	17.40	17.45	-1	1,680	-0.06%
2018/12/28	0	0.00	1	17.90	17.55	-1	1,681	-0.06%
2018/12/27	0	0.00	1	18.00	18.10	-1	1,677	-0.06%
2018/12/26	0	0.00	1	18.00	17.50	-1	1,641	-0.06%
2018/12/25	3	17.32	0	0.00	17.30	3	1,616	0.19%
2018/12/24	1	18.35	0	0.00	18.10	1	1,602	0.06%
2018/12/22	2	17.43	2	18.18	18.35	0	1,580	0.00%
2018/12/20	3	18.78	2	18.53	18.15	1	1,547	0.06%
2018/12/19	0	0.00	14	19.51	19.50	-14	1,506	-0.93%
2018/12/18	12	19.64	23	19.30	19.00	-11	1,466	-0.75%
2018/12/17	16	19.24	41	19.35	19.50	-25	1,420	-1.76%
2018/12/14	33	18.26	17	18.04	19.15	16	1,219	1.31%
2018/12/12	5	17.39	0	0.00	17.45	5	1,093	0.46%
2018/12/11	8	17.73	0	0.00	17.65	8	1,078	0.74%
2018/12/10	1	18.40	24	18.50	17.95	-23	1,064	-2.16%
2018/12/07	1	17.90	0	0.00	17.90	1	1,044	0.10%
2018/12/06	3	18.07	0	0.00	17.80	3	1,041	0.29%
2018/12/05	0	0.00	53	18.58	18.25	-53	1,031	-5.14%
2018/12/04	54	19.13	28	19.13	18.95	26	1,021	2.55%
2018/12/03	50	18.44	9	18.44	18.50	41	972	4.22%
2018/11/30	5	17.87	2	17.85	17.85	3	952	0.31%
2018/11/29	5	18.17	1	18.45	17.85	4	942	0.42%
2018/11/28	6	18.16	5	18.15	18.05	1	927	0.11%
2018/11/27	0	0.00	10	18.80	18.65	-10	902	-1.11%
2018/11/26	33	18.97	0	0.00	19.00	33	882	3.74%
2018/11/23	0	0.00	13	18.56	18.75	-13	771	-1.69%
2018/11/21	0	0.00	6	18.73	18.65	-6	676	-0.89%
2018/11/20	2	18.00	8	18.34	18.60	-6	613	-0.98%
2018/11/19	1	18.20	3	17.50	18.40	-2	510	-0.39%
2018/11/16	1	17.70	5	17.74	17.50	-4	479	-0.83%
2018/11/15	10	17.74	10	17.70	17.60	0	447	0.00%
2018/11/14	9	17.84	24	17.92	18.40	-15	424	-3.53%
2018/11/13	0	0.00	11	16.61	17.35	-11	393	-2.79%
2018/11/12	5	16.00	21	16.20	16.20	-16	375	-4.26%
2018/11/09	1	14.75	0	0.00	14.75	1	369	0.27%
2018/11/07	0	0.00	1	15.00	15.00	-1	373	-0.27%
2018/11/06	10	14.85	0	0.00	14.55	10	378	2.64%
2018/11/05	0	0.00	2	14.45	14.60	-2	378	-0.53%
2018/11/02	20	14.80	2	14.50	14.65	18	380	4.73%
2018/10/30	6	13.90	0	0.00	14.00	6	381	1.57%
2018/10/29	1	14.20	1	14.55	14.20	0	390	0.00%
2018/10/26	0	0.00	4	15.25	15.25	-4	381	-1.05%
2018/10/24	20	14.08	0	0.00	13.90	20	373	5.35%
2018/10/22	2	13.95	0	0.00	13.95	2	376	0.53%
2018/10/12	3	14.00	0	0.00	13.75	3	408	0.73%
2018/10/11	0	0.00	11	13.95	13.95	-11	415	-2.65%
2018/10/05	2	16.00	17	16.11	16.00	-15	425	-3.52%
2018/10/01	28	17.33	1	17.10	17.60	27	447	6.04%
2018/09/28	6	17.20	0	0.00	17.20	6	456	1.31%
2018/09/27	11	17.90	0	0.00	17.65	11	447	2.46%
2018/09/26	0	0.00	20	18.00	17.85	-20	453	-4.41%
2018/09/17	5	18.80	0	0.00	18.70	5	654	0.76%
2018/08/29	2	20.00	0	0.00	19.90	2	907	0.22%
2018/08/21	0	0.00	1	20.90	20.80	-1	970	-0.10%
2018/08/20	2	21.30	14	21.33	21.40	-12	987	-1.21%
2018/08/17	3	20.00	6	19.25	20.45	-3	984	-0.30%
2018/08/16	6	18.78	0	0.00	18.60	6	999	0.60%
2018/08/13	0	0.00	20	20.55	19.85	-20	1,100	-1.82%
2018/08/10	0	0.00	26	21.01	20.95	-26	1,178	-2.21%
2018/08/09	0	0.00	20	20.60	20.75	-20	1,217	-1.64%
2018/08/07	0	0.00	4	21.20	21.20	-4	1,257	-0.32%
2018/08/03	0	0.00	5	20.20	20.15	-5	1,331	-0.38%
2018/08/02	0	0.00	15	21.10	20.70	-15	1,368	-1.10%
2018/08/01	1	21.40	0	0.00	21.40	1	1,484	0.07%
2018/07/31	0	0.00	5	21.70	21.55	-5	1,490	-0.34%
2018/07/30	0	0.00	4	21.60	21.60	-4	1,495	-0.27%
2018/07/25	0	0.00	40	21.39	21.35	-40	1,495	-2.67%
2018/07/24	0	0.00	5	21.50	21.50	-5	1,499	-0.33%
2018/07/20	1	21.95	0	0.00	22.15	1	1,499	0.07%
2018/07/18	5	22.00	61	22.11	22.15	-56	1,498	-3.74%
2018/07/17	3	22.47	0	0.00	22.40	3	1,494	0.20%
2018/07/16	0	0.00	16	22.85	22.90	-16	1,494	-1.07%
2018/07/13	1	22.90	0	0.00	22.85	1	1,514	0.07%
2018/07/12	8	22.79	2	23.05	23.10	6	1,512	0.40%
2018/07/11	3	22.92	10	22.80	22.80	-7	1,514	-0.46%
2018/07/09	0	0.00	2	23.70	23.15	-2	1,507	-0.13%
2018/07/06	89	23.28	0	0.00	23.40	89	1,517	5.86%
2018/07/05	30	23.40	0	0.00	23.25	30	1,538	1.95%
2018/07/04	17	23.66	0	0.00	23.80	17	1,571	1.08%
2018/07/03	30	24.32	0	0.00	23.40	30	1,596	1.88%
2018/07/02	1	24.85	1	25.10	24.70	0	1,582	0.00%
2018/06/29	3	24.83	0	0.00	24.70	3	1,586	0.19%
2018/06/27	23	25.56	1	25.75	25.60	22	1,558	1.41%
2018/06/26	1	25.75	244	26.86	26.90	-243	1,510	-16.09%	大賣/鉅額交易
2018/06/25	4	25.35	20	25.45	25.60	-16	1,428	-1.12%
2018/06/22	0	0.00	76	24.40	24.15	-76	1,384	-5.49%
2018/06/21	1	24.70	5	24.35	24.35	-4	1,380	-0.29%
2018/06/20	4	23.45	16	24.30	24.30	-12	1,376	-0.87%
2018/06/19	30	25.11	27	26.19	25.45	3	1,362	0.22%
2018/06/15	15	22.82	52	24.45	24.90	-37	1,313	-2.82%
2018/06/11	0	0.00	17	23.61	23.20	-17	1,263	-1.35%
2018/06/07	2	24.75	6	24.75	24.60	-4	1,236	-0.32%
2018/06/06	0	0.00	15	24.45	24.25	-15	1,225	-1.22%
2018/06/05	5	24.36	1	24.60	24.15	4	1,224	0.33%
2018/06/04	30	24.62	0	0.00	24.55	30	1,214	2.47%
2018/06/01	1	24.20	1	25.10	25.00	0	1,200	0.00%
2018/05/31	31	24.38	1	25.00	24.35	30	1,190	2.52%
2018/05/30	1	24.90	10	24.60	24.60	-9	1,184	-0.76%
2018/05/29	1	25.20	2	25.75	25.05	-1	1,182	-0.08%
2018/05/28	11	25.19	10	25.30	25.10	1	1,179	0.08%
2018/05/25	47	25.47	1	25.55	25.35	46	1,161	3.96%
2018/05/24	50	25.68	0	0.00	25.95	50	1,151	4.34%
2018/05/23	5	25.60	27	25.75	26.00	-22	1,131	-1.94%
2018/05/22	25	24.21	7	24.19	24.25	18	1,068	1.68%
2018/05/21	15	23.68	1	24.45	24.25	14	1,055	1.33%
2018/05/18	18	24.21	18	25.85	24.25	0	1,019	0.00%
2018/05/17	0	0.00	2	23.50	23.50	-2	937	-0.21%
2018/05/16	5	21.80	0	0.00	21.40	5	898	0.56%
2018/05/11	0	0.00	1	21.75	21.40	-1	822	-0.12%
2018/05/10	53	21.52	5	21.67	21.45	48	792	6.06%
2018/05/09	110	22.16	5	22.19	22.10	105	745	14.09%	大買/鉅額交易