國產 (2504)-華南永昌-內壢券商分點個股進出

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

國產

(2504)

可現股當沖

股價
52.4
漲跌
▼1.9
漲幅
-3.50%
成交量
4,029張
產業
上市營建類股▲0.30%
353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

國產 (2504)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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
2024/11/22	0.3	54.00	0.1	52.90	52.40	0.2	4,880	0.00%
2024/11/21	0.1	54.30	1.7	54.42	54.30	-1.6	4,883	-0.03%
2024/11/20	0.2	54.80	1	55.10	54.40	-0.8	4,898	-0.02%
2024/11/19	0.3	54.70	0	0.00	55.70	0.3	4,894	0.01%
2024/11/15	1	54.46	0	0.00	55.80	1	4,904	0.02%
2024/11/13	0.2	51.70	0	0.00	54.30	0.2	4,911	0.00%
2024/11/12	0.3	54.80	0	0.00	54.50	0.3	4,891	0.01%
2024/11/07	0.4	54.60	0	0.00	54.60	0.4	5,024	0.01%
2024/11/06	0.3	55.70	0	0.00	55.30	0.3	5,025	0.01%
2024/11/04	0	0.00	1	56.00	56.80	-1	5,161	-0.02%
2024/11/01	1	55.70	0	0.00	56.80	1	5,241	0.02%
2024/10/29	0	0.00	4	53.50	54.00	-4	5,210	-0.08%
2024/10/28	10	52.90	6	52.30	52.30	4	5,292	0.08%
2024/10/08	0	50.10	0	0.00	50.10	0	6,725	0.00%
2024/10/01	0	0.00	0.3	50.80	50.80	-0.3	6,679	0.00%
2024/09/27	0.1	52.30	1	52.20	52.40	-0.9	6,935	-0.01%
2024/09/26	0.2	52.20	0	0.00	52.40	0.2	6,948	0.00%
2024/09/25	7	51.50	7.3	51.42	52.10	-0.3	7,084	0.00%
2024/09/24	10	51.40	10	52.00	51.40	0	7,208	0.00%
2024/09/20	0	50.30	0	0.00	49.85	0	7,211	0.00%
2024/09/19	0.2	54.60	0	0.00	53.40	0.2	7,227	0.00%
2024/09/16	0	0.00	0	55.70	56.30	0	7,482	0.00%
2024/09/13	0	0.00	1	54.80	54.80	-1	7,514	-0.01%
2024/09/05	0	0.00	0	56.20	56.40	0	7,858	0.00%
2024/09/04	0	56.50	0	0.00	55.70	0	8,005	0.00%
2024/09/03	0.1	55.50	0	0.00	55.90	0.1	8,098	0.00%
2024/08/30	0	0.00	0.3	54.60	54.80	-0.3	8,322	0.00%
2024/08/29	0	0.00	1	54.00	53.90	-1	8,478	-0.01%
2024/08/28	0	0.00	0.3	54.00	53.10	-0.3	8,692	0.00%
2024/08/23	0.1	49.70	0	0.00	50.80	0.1	9,247	0.00%
2024/08/22	0.1	50.00	0	0.00	50.20	0.1	9,329	0.00%
2024/08/21	0.1	50.50	0	0.00	50.70	0.1	9,459	0.00%
2024/08/20	0.1	50.30	0	0.00	51.40	0.1	9,659	0.00%
2024/08/19	0	0.00	0.5	50.70	51.00	-0.5	9,885	-0.01%
2024/08/15	0.2	51.00	1	52.40	50.20	-0.8	10,438	-0.01%
2024/08/14	0	0.00	1	50.20	51.90	-1	10,726	-0.01%
2024/08/13	0	0.00	1	49.40	49.80	-1	10,927	-0.01%
2024/08/12	1	49.20	1	49.75	49.40	0	11,186	0.00%
2024/08/09	1	49.85	0	0.00	49.95	1	11,216	0.01%
2024/08/05	0	0.00	1	46.75	46.75	-1	11,401	-0.01%
2024/08/02	1	51.00	1	50.90	50.70	0	11,468	0.00%
2024/08/01	1	52.30	0	0.00	52.00	1	11,657	0.01%
2024/07/31	1	52.70	1	52.60	52.60	0	11,814	0.00%
2024/07/30	0	0.00	2	51.10	51.70	-2	11,944	-0.02%
2024/07/29	2	50.70	0	0.00	51.60	2	12,312	0.02%
2024/07/23	0	0.00	8	50.98	52.00	-8	12,612	-0.06%
2024/07/22	0	0.00	5	48.12	48.05	-5	12,575	-0.04%
2024/07/17	3	47.85	2	47.80	48.00	1	13,342	0.01%
2024/07/16	0	0.00	1	46.95	46.95	-1	13,641	-0.01%
2024/07/15	10	44.80	10	45.90	46.00	0	13,926	0.00%
2024/07/10	0	0.00	1.6	43.92	44.30	-1.6	14,700	-0.01%
2024/07/09	2	44.15	1.1	44.20	43.75	0.9	14,715	0.01%
2024/07/08	1	45.05	0.8	44.76	44.90	0.2	14,808	0.00%
2024/07/05	3.5	45.41	0	0.00	45.35	3.5	14,834	0.02%
2024/07/01	0	0.00	2	45.15	45.25	-2	14,910	-0.01%
2024/06/28	2	43.13	0	0.00	43.10	2	14,771	0.01%
2024/06/27	0	0.00	0.3	45.70	44.75	-0.3	14,635	0.00%
2024/06/25	1	43.70	0	0.00	45.40	1	14,472	0.01%
2024/06/24	3	46.65	3.5	47.01	46.55	-0.5	14,307	0.00%
2024/06/21	3.8	47.88	9.4	47.93	46.70	-5.6	14,089	-0.04%
2024/06/20	2.2	48.63	0	0.00	48.35	2.2	13,892	0.02%
2024/06/19	5.3	48.94	0	0.00	48.60	5.3	13,865	0.04%
2024/06/18	0.4	49.20	0	0.00	48.75	0.4	13,864	0.00%
2024/06/17	0.1	48.70	0	0.00	48.45	0.1	13,837	0.00%
2024/06/12	0	0.00	1	48.20	47.85	-1	13,674	-0.01%
2024/06/11	0.4	48.10	3	48.37	47.50	-2.6	13,531	-0.02%
2024/06/07	0	0.00	2.5	47.88	47.60	-2.5	13,496	-0.02%
2024/06/06	0	0.00	2.1	46.19	47.15	-2.1	13,338	-0.02%
2024/06/05	2.5	45.79	2	45.95	45.85	0.5	13,211	0.00%
2024/06/04	0	0.00	1	46.20	46.10	-1	13,177	-0.01%
2024/06/03	9	45.92	3	46.25	46.10	6	13,084	0.05%
2024/05/31	4	47.49	2.2	47.14	46.65	1.8	12,885	0.01%
2024/05/30	7	47.46	4	47.16	46.90	3	12,736	0.02%
2024/05/29	2.2	46.99	0	0.00	47.45	2.2	12,589	0.02%
2024/05/28	0	0.00	4.7	48.19	47.95	-4.7	12,531	-0.04%
2024/05/27	5.8	47.04	19	46.56	47.85	-13.2	12,497	-0.11%
2024/05/24	15	45.67	3.5	45.94	47.00	11.5	12,376	0.09%
2024/05/23	3	44.57	3	44.87	44.80	0	12,167	0.00%
2024/05/22	3	46.27	0	0.00	45.45	3	11,910	0.03%
2024/05/21	1.3	48.50	1	48.15	47.50	0.3	11,626	0.00%
2024/05/20	12.2	50.33	10	50.00	49.80	2.2	11,469	0.02%
2024/05/17	0	0.00	3	49.50	50.20	-3	11,179	-0.03%
2024/05/16	2	47.00	4.3	48.47	48.55	-2.3	11,109	-0.02%
2024/05/15	0.3	45.42	0	0.00	45.55	0.3	10,803	0.00%
2024/05/14	0	0.00	2	45.63	45.55	-2	10,745	-0.02%
2024/05/13	2	46.70	1	47.05	46.50	1	10,646	0.01%
2024/05/10	2	46.08	6	46.96	46.75	-4	10,593	-0.04%
2024/05/09	0	0.00	0.4	46.00	45.00	-0.4	10,470	0.00%
2024/05/08	3.3	46.26	2	45.80	45.90	1.3	10,372	0.01%
2024/05/07	7.3	46.92	1	47.30	47.25	6.3	10,219	0.06%
2024/05/06	2	48.55	3.5	48.97	49.45	-1.5	9,950	-0.02%
2024/05/03	3.5	49.68	0	0.00	49.40	3.5	9,732	0.04%
2024/05/02	3	50.93	53.3	50.48	50.80	-50.3	9,509	-0.53%
2024/04/30	0.3	48.01	1	48.20	48.05	-0.7	9,144	-0.01%
2024/04/29	2.4	48.14	50	48.98	49.15	-47.6	8,934	-0.53%
2024/04/26	5	46.83	1	46.90	46.95	4	8,615	0.05%
2024/04/25	0	0.00	65	45.34	47.25	-65	8,361	-0.78%
2024/04/24	5	44.34	1.2	45.54	43.90	3.8	7,806	0.05%
2024/04/23	4	46.01	3	47.45	46.65	1	7,433	0.01%
2024/04/22	6.2	48.29	4.2	47.20	47.00	2	7,145	0.03%
2024/04/19	6.2	47.49	63	48.19	48.25	-56.8	6,678	-0.85%
2024/04/18	11.2	47.83	12	47.99	48.05	-0.8	6,249	-0.01%
2024/04/17	3	44.93	30.1	45.57	45.85	-27.1	5,709	-0.48%
2024/04/16	1.1	42.27	0.2	41.50	41.70	0.9	5,404	0.02%
2024/04/15	0	42.15	1	42.90	42.65	-1	5,266	-0.02%
2024/04/12	0	0.00	32.3	43.05	43.40	-32.3	5,156	-0.63%
2024/04/11	1.3	41.96	1	41.75	41.70	0.3	5,001	0.01%
2024/04/10	1.3	40.79	2	40.85	41.60	-0.7	4,936	-0.01%
2024/04/09	4.2	40.82	0.3	41.00	41.35	3.9	4,821	0.08%
2024/04/08	15.5	41.09	2	41.60	41.30	13.5	4,712	0.29%
2024/04/03	40	39.28	0	0.00	39.75	40	4,529	0.88%
2024/04/01	1.3	37.93	0	0.00	38.30	1.3	4,375	0.03%
2024/03/28	0	37.80	0	0.00	37.70	0	4,328	0.00%
2024/03/26	0	37.25	0	0.00	37.05	0	4,261	0.00%
2024/03/25	0	37.40	0	0.00	37.00	0	4,251	0.00%
2024/03/20	0	0.00	1.5	36.30	36.25	-1.5	4,172	-0.04%
2024/03/19	1.1	36.50	0	0.00	36.35	1.1	4,158	0.03%
2024/03/15	0.2	35.90	0	0.00	36.15	0.2	4,038	0.00%
2024/03/14	0	0.00	0.4	36.20	36.35	-0.4	3,965	-0.01%
2024/03/13	0.6	37.33	0.5	36.75	36.75	0.1	3,911	0.00%
2024/03/12	0.1	37.30	0	0.00	36.95	0.1	3,732	0.00%
2024/03/08	0	36.10	0	0.00	36.40	0	3,635	0.00%
2024/03/06	0.5	34.76	0	0.00	35.15	0.5	3,361	0.01%
2024/03/05	0	0.00	1	35.20	35.25	-1	3,314	-0.03%
2024/02/29	0	0.00	50	32.73	33.00	-50	2,945	-1.70%
2024/02/26	0	32.10	0	0.00	31.90	0	2,777	0.00%
2024/02/23	0	31.80	1	31.80	32.10	-1	2,762	-0.04%
2024/02/22	2	31.80	0	0.00	32.00	2	2,720	0.07%
2024/02/21	0	0.00	1	32.10	32.40	-1	2,648	-0.04%
2024/02/19	1	32.05	6	30.60	32.00	-5	2,433	-0.21%
2024/02/15	1	29.20	0	0.00	29.30	1	2,191	0.05%
2024/01/30	0	29.25	2	29.35	29.50	-2	2,020	-0.10%
2024/01/23	0	0.00	5	28.70	28.70	-5	1,765	-0.28%
2024/01/04	30	27.95	0	0.00	28.00	30	1,588	1.89%
2024/01/03	1	27.80	0	0.00	27.80	1	1,587	0.06%
2023/12/28	0	28.20	0.2	28.20	28.20	-0.2	1,556	-0.01%
2023/12/26	1	28.40	0	0.00	28.50	1	1,541	0.06%
2023/12/21	0.2	28.40	0	0.00	28.30	0.2	1,477	0.01%
2023/12/14	0	0.00	1	28.00	28.00	-1	1,359	-0.07%
2023/12/11	0	0.00	0.2	27.45	27.60	-0.2	1,328	-0.02%
2023/11/28	0.2	26.95	0	0.00	27.10	0.2	1,455	0.01%
2023/11/27	0	0.00	4.2	26.70	26.75	-4.2	1,438	-0.29%
2023/11/24	1	26.70	0	0.00	26.85	1	1,437	0.07%
2023/11/23	1.1	26.88	0	0.00	26.80	1.1	1,436	0.07%
2023/11/22	2.4	26.72	0	0.00	26.60	2.4	1,420	0.17%
2023/11/21	0.6	26.50	0	0.00	26.50	0.6	1,405	0.04%
2023/11/20	0.2	26.45	0	0.00	26.35	0.2	1,390	0.01%
2023/11/14	0	0.00	0	25.90	26.05	0	1,352	0.00%
2023/10/26	0	0.00	0.2	25.20	25.15	-0.2	1,761	-0.01%
2023/10/25	0.2	25.45	0	0.00	25.40	0.2	1,761	0.01%
2023/10/13	0	25.55	0	0.00	25.40	0	1,803	0.00%
2023/09/07	1	25.60	0	0.00	25.45	1	2,720	0.04%
2023/09/06	1	25.80	0	0.00	25.80	1	2,684	0.04%
2023/08/31	0	0.00	0.4	27.00	26.85	-0.4	2,711	-0.02%
2023/08/18	0	0.00	0	26.70	26.60	0	2,953	0.00%
2023/08/11	0	0.00	1	26.95	27.00	-1	3,228	-0.03%
2023/08/07	1	28.10	0	0.00	27.65	1	3,338	0.03%
2023/08/04	0	0.00	1	27.80	27.95	-1	3,314	-0.03%
2023/07/18	1	26.15	0	0.00	26.15	1	3,591	0.03%
2023/07/17	0	26.35	0	0.00	26.20	0	3,614	0.00%
2023/07/12	0	0.00	20	26.40	26.45	-20	3,654	-0.55%
2023/07/10	0	0.00	80	26.61	26.45	-80	3,643	-2.20%
2023/06/29	0	0.00	26	27.35	27.40	-26	3,546	-0.73%
2023/06/27	26	26.46	0	0.00	26.40	26	3,455	0.75%
2023/06/21	1	25.90	0	0.00	26.15	1	3,406	0.03%
2023/06/20	0.3	26.80	110	26.30	26.25	-109.7	3,357	-3.27%	大賣/鉅額交易
2023/06/19	1	28.75	0	0.00	28.80	1	3,155	0.03%
2023/06/16	50	29.15	0	0.00	28.90	50	3,050	1.64%
2023/06/15	10	29.07	0	0.00	29.15	10	2,981	0.34%
2023/06/13	80	29.06	1	29.00	29.10	79	2,925	2.70%
2023/06/09	0.2	29.20	0	0.00	29.15	0.2	2,879	0.01%
2023/06/06	70	29.01	0	0.00	29.05	70	2,874	2.43%
2023/05/24	0	0.00	1	29.00	29.05	-1	2,925	-0.03%
2023/05/16	5	28.50	0	0.00	28.60	5	2,694	0.19%
2023/05/10	0	0.00	0	28.80	28.95	0	2,579	0.00%
2023/05/08	0	0.00	0.2	28.70	28.85	-0.2	2,545	-0.01%
2023/05/04	0.2	29.00	0	0.00	29.00	0.2	2,502	0.01%
2023/05/03	0	0.00	2	28.75	28.75	-2	2,459	-0.08%
2023/04/25	1	27.80	0	0.00	27.90	1	2,266	0.04%
2023/04/24	0	0.00	8	28.35	28.35	-8	2,220	-0.36%
2023/04/20	0	0.00	0.2	27.65	27.40	-0.2	2,102	-0.01%
2023/04/19	0	0.00	3.6	27.82	27.80	-3.6	2,069	-0.17%
2023/04/18	141	27.99	0	0.00	28.05	141	1,997	7.06%	大買/鉅額交易
2023/04/10	1	27.80	0	0.00	27.85	1	1,972	0.05%
2023/04/06	0	0.00	1	27.65	27.75	-1	1,957	-0.05%
2023/03/29	0	27.85	1	27.80	27.85	-1	1,922	-0.05%
2023/03/28	0	28.11	0	0.00	28.00	0	1,934	0.00%
2023/03/24	1	27.75	0	0.00	27.80	1	1,925	0.05%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/21	0	0.00	1	28.00	28.00	-1	1,894	-0.05%
2023/03/17	0	27.65	1	27.65	27.65	-1	1,948	-0.05%
2023/03/15	1	27.45	0	0.00	27.50	1	1,889	0.05%
2023/03/14	0	27.62	0	0.00	27.55	0	1,895	0.00%
2023/03/13	0.2	27.65	0	0.00	27.70	0.2	1,892	0.01%
2023/03/10	1	27.50	0	0.00	27.75	1	1,850	0.05%
2023/03/09	0.2	27.90	0	0.00	27.80	0.2	1,826	0.01%
2023/03/08	0.2	27.45	0	0.00	27.55	0.2	1,791	0.01%
2023/03/07	1.4	27.39	0	0.00	27.35	1.4	1,775	0.08%
2023/03/06	0.8	27.15	0	0.00	27.20	0.8	1,763	0.05%
2023/03/03	0.2	26.99	0	0.00	26.95	0.2	1,750	0.01%
2023/03/02	0.6	27.00	0	0.00	26.90	0.6	1,744	0.04%
2023/03/01	0.3	26.80	0	0.00	26.80	0.3	1,730	0.02%
2023/02/23	0	0.00	1	27.40	27.45	-1	1,562	-0.06%
2023/02/22	1	26.95	0	0.00	26.95	1	1,543	0.06%
2023/02/13	0	0.00	2	26.55	26.60	-2	1,577	-0.13%
2023/01/16	0	25.35	0	0.00	25.30	0	1,517	0.00%
2023/01/11	0	0.00	1	25.40	25.35	-1	1,631	-0.06%
2022/12/14	1	25.30	0	0.00	25.30	1	2,091	0.05%
2022/11/08	0	0.00	1	23.70	23.80	-1	2,214	-0.05%
2022/11/01	1	23.40	0	0.00	23.40	1	2,363	0.04%
2022/10/19	3	22.25	0	0.00	22.10	3	2,514	0.12%
2022/10/18	7	22.40	0	0.00	22.30	7	2,499	0.28%
2022/10/13	1	22.50	1	22.35	22.50	0	2,464	0.00%
2022/10/12	1	23.20	0	0.00	23.25	1	2,437	0.04%
2022/10/03	1	23.90	0	0.00	24.00	1	2,440	0.04%
2022/09/29	5	23.95	0	0.00	24.25	5	2,442	0.20%
2022/09/28	0	0.00	1	23.80	23.70	-1	2,442	-0.04%
2022/09/26	1	24.25	0.2	24.65	24.30	0.8	2,423	0.03%
2022/09/23	0.2	25.80	3	25.55	25.55	-2.8	2,396	-0.12%
2022/09/22	0	0.00	0.3	25.35	25.25	-0.3	2,428	-0.01%
2022/09/20	3	25.75	0	0.00	25.75	3	2,433	0.12%
2022/09/19	0	0.00	2	25.70	25.60	-2	2,449	-0.08%
2022/09/16	0.2	25.35	0	0.00	25.40	0.2	2,439	0.01%
2022/09/14	2	24.85	0	0.00	24.85	2	2,557	0.08%
2022/09/12	25.2	25.10	0	0.00	25.40	25.2	2,676	0.94%
2022/09/02	50	25.25	0.2	25.20	25.15	49.9	2,781	1.79%
2022/09/01	0	0.00	0.5	25.15	25.30	-0.5	2,783	-0.02%
2022/08/26	0.3	25.80	0	0.00	25.80	0.3	2,801	0.01%
2022/08/25	0.2	25.55	0	0.00	25.50	0.2	2,788	0.01%
2022/08/24	0.2	25.40	0	0.00	25.20	0.2	2,803	0.01%
2022/08/17	1	25.80	1	25.55	25.80	0	2,749	0.00%
2022/08/16	0	0.00	1	25.25	25.25	-1	2,739	-0.04%
2022/08/12	0	24.75	0	0.00	24.70	0	2,721	0.00%
2022/08/09	0	0.00	2	24.48	24.65	-2	2,752	-0.07%
2022/08/03	2	23.95	0	23.80	23.60	2	2,768	0.07%
2022/08/02	0	24.80	0	0.00	24.70	0	2,783	0.00%
2022/08/01	1	24.85	0	0.00	24.90	1	3,136	0.03%
2022/07/27	1	24.50	0	0.00	24.45	1	3,287	0.03%
2022/07/04	0	22.50	0	0.00	22.50	0	4,716	0.00%
2022/06/27	1	24.05	0	0.00	24.10	1	4,899	0.02%
2022/06/22	0	25.40	0	0.00	25.25	0	4,918	0.00%
2022/06/14	0	0.00	0.9	25.85	26.25	-0.9	4,995	-0.02%
2022/06/13	3	26.15	0	0.00	26.20	3	5,024	0.06%
2022/06/06	4	27.05	0	0.00	27.05	4	5,041	0.08%
2022/06/02	0.2	27.00	0	0.00	27.05	0.2	5,058	0.00%
2022/05/31	0.2	27.00	0	0.00	27.15	0.2	5,124	0.00%
2022/05/30	0.3	26.90	0	0.00	27.00	0.3	5,149	0.01%
2022/05/27	0.2	26.70	0	0.00	26.75	0.2	5,200	0.00%
2022/05/26	0.2	26.75	0	0.00	26.65	0.2	5,302	0.00%
2022/05/25	0	0.00	0.3	26.15	26.30	-0.3	5,295	-0.01%
2022/05/19	0	0.00	2	26.20	26.30	-2	5,298	-0.04%
2022/05/18	0.2	27.25	0	0.00	27.20	0.2	5,250	0.00%
2022/05/17	2.2	26.86	0	0.00	27.05	2.2	5,259	0.04%
2022/05/12	0	0.00	0	25.80	25.50	0	5,263	0.00%
2022/05/11	1	26.45	0	0.00	26.35	1	5,208	0.02%
2022/05/10	0	0.00	30	26.45	26.85	-30	5,220	-0.57%
2022/05/09	33	27.05	0	0.00	27.00	33	5,159	0.64%
2022/04/29	6	29.55	0	0.00	29.25	6	4,777	0.13%
2022/04/26	2	30.20	0	0.00	29.75	2	4,659	0.04%
2022/04/22	0	0.00	10	30.65	31.40	-10	4,550	-0.22%
2022/04/21	0	0.00	1.6	30.47	30.50	-1.6	4,503	-0.04%
2022/04/20	2	30.75	0	0.00	30.65	2	4,467	0.04%
2022/04/19	0	0.00	1.2	30.60	30.80	-1.2	4,482	-0.03%
2022/04/18	0	0.00	0.3	30.85	30.80	-0.3	4,432	-0.01%
2022/04/15	2	30.80	2	31.25	30.65	0	4,563	0.00%
2022/04/14	7	32.34	6.3	31.98	32.05	0.7	4,706	0.01%
2022/04/13	5	32.10	13	32.40	32.70	-8	4,633	-0.17%
2022/04/12	3	31.50	4	31.45	31.45	-1	4,519	-0.02%
2022/04/11	0	0.00	1	30.55	30.80	-1	4,405	-0.02%
2022/04/08	11	30.94	2	30.90	31.00	9	4,384	0.21%
2022/04/07	3	30.13	1	30.00	29.85	2	4,416	0.05%
2022/04/06	0.3	30.05	1	30.05	30.15	-0.7	4,652	-0.02%
2022/04/01	0.3	29.85	0	0.00	29.95	0.3	4,672	0.01%
2022/03/31	1	29.70	1	29.75	29.75	0	4,662	0.00%
2022/03/29	0.3	29.35	0	0.00	29.55	0.3	4,661	0.01%
2022/03/28	2	29.00	0	0.00	29.20	2	4,745	0.04%
2022/03/25	0	29.10	0	0.00	29.05	0	4,870	0.00%
2022/03/24	0.1	29.05	0	0.00	29.05	0.1	5,338	0.00%
2022/03/23	2	28.90	0	0.00	28.85	2	5,874	0.03%
2022/03/22	0.5	28.85	0	0.00	28.85	0.5	5,989	0.01%
2022/03/21	0.1	28.40	0	0.00	28.40	0.1	5,939	0.00%
2022/03/18	0.1	28.35	0	0.00	28.00	0.1	5,937	0.00%
2022/03/17	1.3	28.24	4	28.25	28.20	-2.7	5,862	-0.05%
2022/03/15	0	27.63	0	0.00	27.50	0	5,803	0.00%
2022/03/11	0	27.70	0	0.00	27.40	0	5,829	0.00%
2022/03/10	0.3	27.60	1	27.70	27.70	-0.7	5,841	-0.01%
2022/03/08	0	0.00	0.1	26.85	26.80	-0.1	5,830	0.00%
2022/03/07	1	27.50	2.1	27.38	27.25	-1.1	5,808	-0.02%
2022/03/02	0.3	27.95	0	0.00	28.15	0.3	5,818	0.00%
2022/03/01	2	27.40	0	0.00	27.85	2	5,789	0.03%
2022/02/25	0	0.00	2	26.35	26.40	-2	5,701	-0.04%
2022/02/24	0	0.00	1	26.35	26.30	-1	5,746	-0.02%
2022/02/22	0	26.95	0	0.00	27.05	0	5,805	0.00%
2022/02/14	0	0.00	0.2	27.05	27.20	-0.2	6,949	0.00%
2022/02/10	0.2	27.50	0	0.00	27.45	0.2	7,246	0.00%
2022/02/09	0	27.05	0	0.00	27.20	0	7,217	0.00%
2022/01/18	1	26.20	0	0.00	26.20	1	7,354	0.01%
2022/01/17	0	26.05	0.2	26.00	26.20	-0.2	7,363	0.00%
2022/01/13	0.2	26.70	0	0.00	26.60	0.2	7,423	0.00%
2022/01/11	52	26.90	0	0.00	26.85	52	7,433	0.70%
2022/01/10	0	0.00	4	26.50	26.65	-4	7,455	-0.05%
2021/12/30	2	29.00	5	29.00	29.15	-3	6,916	-0.04%
2021/12/29	6	30.03	1	30.20	30.20	5	6,794	0.07%
2021/12/28	0	0.00	0.6	28.80	28.90	-0.6	6,523	-0.01%
2021/12/22	0	0.00	6	29.25	29.20	-6	6,908	-0.09%
2021/12/20	1	29.60	1	30.60	30.20	0	6,733	0.00%
2021/12/17	0	0.00	5	29.80	29.60	-5	6,369	-0.08%
2021/12/16	0	27.85	0	0.00	28.10	0	5,785	0.00%
2021/12/13	0	0.00	0	27.45	27.25	0	5,607	0.00%
2021/12/09	0	0.00	1	27.50	27.55	-1	5,610	-0.02%
2021/11/29	0	0.00	2	26.40	26.65	-2	5,512	-0.04%
2021/11/23	1	27.15	0	0.00	27.20	1	5,415	0.02%
2021/11/19	0	0.00	3	27.70	27.55	-3	5,286	-0.06%
2021/11/18	1	28.00	2	27.60	27.95	-1	5,265	-0.02%
2021/11/17	0	0.00	1	27.90	27.50	-1	5,192	-0.02%
2021/11/16	1	28.35	11	27.78	27.90	-10	5,120	-0.20%
2021/11/15	0	0.00	1	28.05	28.15	-1	4,982	-0.02%
2021/11/12	1	27.50	56	27.09	27.85	-55	4,872	-1.13%
2021/11/11	6	27.09	84	27.38	26.85	-78	4,670	-1.67%
2021/11/10	82	26.98	1	27.50	27.50	81	4,071	1.99%
2021/11/08	0	25.00	5	25.00	25.00	-5	3,770	-0.13%
2021/11/05	5	24.70	0	0.00	24.70	5	3,776	0.13%
2021/11/04	0	24.95	0	0.00	24.80	0	3,782	0.00%
2021/11/01	2	25.83	0	0.00	25.70	2	3,792	0.05%
2021/10/29	0	0.00	1	25.05	25.70	-1	3,727	-0.03%
2021/10/28	1	25.00	0	0.00	25.00	1	3,658	0.03%
2021/10/25	0	24.40	0	24.10	24.25	0	3,590	0.00%
2021/10/22	0	24.55	0.3	24.15	24.30	-0.3	3,599	-0.01%
2021/10/18	0	24.55	0.4	24.60	24.70	-0.4	3,803	-0.01%
2021/10/15	0	0.00	13	24.40	24.40	-13	3,842	-0.34%
2021/10/14	0	0.00	20	24.08	24.10	-20	3,866	-0.52%
2021/10/12	0	0.00	1	24.30	24.30	-1	3,954	-0.03%
2021/10/08	0.2	24.40	0	0.00	24.40	0.2	3,951	0.00%
2021/10/07	0.2	24.15	20	24.08	24.30	-19.8	3,924	-0.51%
2021/10/04	0	0.00	40	23.50	23.55	-40	3,821	-1.05%
2021/10/01	0.2	23.90	40	24.18	23.60	-39.8	3,803	-1.05%
2021/09/30	1.2	24.95	1	24.50	24.50	0.2	3,681	0.01%
2021/09/29	0	0.00	41	23.93	23.95	-41	3,412	-1.20%
2021/09/22	0	0.00	60	22.57	22.60	-60	3,367	-1.78%
2021/09/17	1	22.90	9	22.95	22.95	-8	3,374	-0.24%
2021/09/13	0	0.00	12	22.88	22.95	-12	3,463	-0.35%
2021/08/06	5	22.40	0	0.00	22.45	5	4,286	0.12%
2021/08/05	0	0.00	1	22.60	22.60	-1	4,382	-0.02%
2021/07/30	2	22.60	0	0.00	22.65	2	4,675	0.04%
2021/07/26	4	23.60	0	0.00	23.60	4	5,097	0.08%
2021/07/14	0	0.00	2	24.45	24.60	-2	5,809	-0.03%
2021/07/13	0	0.00	2	24.35	24.40	-2	6,122	-0.03%
2021/07/07	1	24.80	0	0.00	24.85	1	6,691	0.01%
2021/07/06	2	25.15	5	25.10	24.80	-3	6,785	-0.04%
2021/07/01	2	25.15	1.3	24.66	24.70	0.7	6,919	0.01%
2021/06/30	10.3	25.50	0	0.00	25.35	10.3	6,939	0.15%
2021/06/22	2	24.30	0	0.00	24.20	2	6,981	0.03%
2021/06/07	0	0.00	3	25.12	25.10	-3	7,759	-0.04%
2021/06/03	20	25.78	0	0.00	25.55	20	7,830	0.26%
2021/06/02	20	25.18	0	0.00	25.40	20	7,908	0.25%
2021/05/26	1	25.45	0	0.00	25.45	1	8,224	0.01%
2021/05/17	6	20.82	0	0.00	20.90	6	8,412	0.07%
2021/05/13	2	23.55	0	0.00	23.05	2	8,312	0.02%
2021/05/12	4	23.70	0	25.30	23.75	4	8,197	0.05%
2021/05/11	3	26.37	70	26.27	26.00	-67	8,023	-0.84%
2021/05/10	0	0.00	3	27.25	27.25	-3	7,926	-0.04%
2021/05/07	30	26.88	0	0.00	27.10	30	7,942	0.38%
2021/05/06	41	27.13	0	0.00	27.20	41	7,918	0.52%
2021/05/05	3	27.67	98	27.44	27.75	-95	7,843	-1.21%
2021/05/04	2	25.73	0	0.00	25.90	2	7,712	0.03%
2021/05/03	4	27.95	130	28.22	27.50	-126	7,580	-1.66%	大賣/鉅額交易
2021/04/29	4	28.81	0	0.00	28.55	4	7,462	0.05%
2021/04/28	8	28.57	0	0.00	28.55	8	7,385	0.11%
2021/04/27	1	28.25	0.5	28.50	28.80	0.5	7,415	0.01%
2021/04/26	0.2	28.35	4	28.38	28.45	-3.8	7,347	-0.05%
2021/04/23	2.3	28.11	70.1	28.15	28.50	-67.8	7,331	-0.92%
2021/04/22	25	29.74	120	29.35	28.35	-95	7,311	-1.30%	大賣/
2021/04/21	2	28.90	0	0.00	28.60	2	6,907	0.03%
2021/04/20	18	28.42	0	0.00	28.45	18	6,811	0.26%
2021/04/19	2.1	29.04	17	28.74	29.35	-14.9	6,638	-0.22%
2021/04/16	2	27.55	0	0.00	27.65	2	6,350	0.03%
2021/04/15	121	27.63	0	0.00	27.60	121	6,293	1.92%	大買/鉅額交易
2021/04/14	0	0.00	50	27.32	28.10	-50	6,125	-0.82%
2021/04/13	3	27.60	15	27.55	26.80	-12	5,942	-0.20%
2021/04/07	0	0.00	20	26.25	26.35	-20	5,824	-0.34%
2021/04/06	0	26.70	0	0.00	26.35	0	5,799	0.00%
2021/04/01	2	26.95	0	0.00	26.80	2	5,739	0.03%
2021/03/31	0	26.75	0	0.00	27.05	0	5,723	0.00%
2021/03/30	18	26.98	0	0.00	26.75	18	5,686	0.32%
2021/03/29	0	26.50	19	26.59	26.50	-19	5,649	-0.34%
2021/03/26	0	26.57	1	26.90	26.35	-1	5,630	-0.02%
2021/03/24	0	27.35	1.1	27.43	26.90	-1.1	5,582	-0.02%
2021/03/23	1	27.55	0	0.00	27.60	1	5,543	0.02%
2021/03/22	0	27.30	1	27.40	27.40	-1	5,485	-0.02%
2021/03/18	0	26.46	0	0.00	26.85	0	5,339	0.00%
2021/03/17	0	0.00	1	26.45	26.60	-1	5,289	-0.02%
2021/03/16	0.1	25.55	0	0.00	25.65	0.1	5,183	0.00%
2021/03/12	0	0.00	20	24.80	24.75	-20	5,285	-0.38%
2021/03/11	0	24.88	2	25.00	24.95	-2	5,370	-0.04%
2021/03/10	0	25.42	0	0.00	24.90	0	5,527	0.00%
2021/03/08	0	25.20	10	25.75	25.35	-10	5,782	-0.17%
2021/03/05	0	24.75	0	0.00	25.20	0	5,709	0.00%
2021/03/03	0	0.00	2	24.93	25.35	-2	5,635	-0.04%
2021/03/02	0	24.90	0	0.00	24.25	0	5,493	0.00%
2021/02/17	2	22.45	0	0.00	22.55	2	5,631	0.04%
2021/02/05	2	22.87	42	22.53	22.45	-40	5,582	-0.72%
2021/02/04	0	0.00	60	21.63	21.75	-60	5,561	-1.08%
2021/02/01	0	20.85	0	0.00	21.15	0	6,083	0.00%
2021/01/22	0	0.00	2	21.53	21.55	-2	6,373	-0.03%
2021/01/21	0	21.65	0	0.00	21.80	0	6,433	0.00%
2021/01/20	20	21.63	0	0.00	21.60	20	6,791	0.29%
2021/01/19	20	22.75	0	0.00	22.65	20	6,783	0.29%
2021/01/18	0	0.00	2	21.83	23.05	-2	6,868	-0.03%
2021/01/15	22	22.61	0	0.00	22.25	22	6,909	0.32%
2021/01/14	1	23.65	2	23.60	23.55	-1	6,972	-0.01%
2021/01/13	0	0.00	1	23.65	23.55	-1	7,068	-0.01%
2021/01/11	1	24.65	0	0.00	24.10	1	7,660	0.01%
2021/01/08	0	0.00	10	24.65	24.55	-10	7,851	-0.13%
2021/01/05	0	0.00	5	24.40	24.45	-5	8,002	-0.06%
2020/12/30	10	25.05	0	0.00	24.80	10	8,398	0.12%
2020/12/24	1	24.30	0	0.00	24.40	1	8,893	0.01%
2020/12/22	1	24.40	0	0.00	24.00	1	9,079	0.01%
2020/12/11	3	24.45	1	24.45	24.30	2	11,362	0.02%
2020/12/09	0	0.00	31	24.26	24.40	-31	11,951	-0.26%
2020/12/08	2	24.80	0	0.00	24.90	2	12,012	0.02%
2020/12/07	7	25.24	0	0.00	25.40	7	12,261	0.06%
2020/12/04	5	24.60	0	0.00	24.80	5	12,522	0.04%
2020/12/03	35	25.36	1.6	25.73	25.05	33.4	12,568	0.27%
2020/11/30	0	0.00	1	27.20	27.05	-1	12,767	-0.01%
2020/11/20	6	26.23	3	26.20	26.25	3	14,751	0.02%
2020/11/19	0	0.00	3	26.60	26.50	-3	15,180	-0.02%
2020/11/18	43	27.58	0.1	27.50	27.50	42.9	15,443	0.28%
2020/11/16	3	28.18	0	0.00	28.45	3	16,355	0.02%
2020/11/13	0	0.00	50	28.19	28.30	-50	16,391	-0.31%
2020/11/11	0	28.18	0	0.00	28.55	0	16,363	0.00%
2020/11/09	4	27.96	34	27.74	28.00	-30	16,128	-0.19%
2020/11/05	0	0.00	40	26.86	26.40	-40	16,039	-0.25%
2020/11/04	0.1	26.60	0.9	26.70	26.70	-0.8	16,086	0.00%
2020/11/03	2	26.30	2	26.80	26.70	0	16,072	0.00%
2020/11/02	0	0.00	20	26.00	26.15	-20	16,141	-0.12%
2020/10/30	0	26.25	0	0.00	26.20	0	16,296	0.00%
2020/10/29	0	0.00	1	26.15	26.25	-1	16,284	-0.01%
2020/10/28	6	26.08	5	26.33	26.05	1	16,335	0.01%
2020/10/27	0	0.00	18	25.80	25.35	-18	16,284	-0.11%
2020/10/26	1	25.80	0	0.00	25.85	1	16,287	0.01%
2020/10/23	11	25.85	1	25.80	25.80	10	16,367	0.06%
2020/10/22	4	25.71	6	25.66	25.90	-2	16,452	-0.01%
2020/10/21	19	25.30	4	25.40	25.30	15	16,563	0.09%
2020/10/20	21	25.66	23	25.34	25.20	-2	16,809	-0.01%
2020/10/19	45	23.80	6	24.63	23.80	39	16,856	0.23%
2020/10/16	26.4	26.11	5	26.13	25.95	21.4	17,312	0.12%
2020/10/06	1	22.85	0	0.00	22.85	1	17,231	0.01%
2020/10/05	0	0.00	3	23.08	23.30	-3	17,214	-0.02%
2020/09/30	1	23.45	0	0.00	23.45	1	17,252	0.01%
2020/09/29	16	23.75	1	24.25	23.70	15	17,522	0.09%
2020/09/28	26	23.20	0	0.00	23.60	26	17,644	0.15%
2020/09/25	2	23.45	0	0.00	23.00	2	17,685	0.01%
2020/09/24	3	24.02	3	23.73	23.65	0	17,878	0.00%
2020/09/23	100	24.10	0	0.00	23.90	100	17,957	0.56%
2020/09/22	51	23.62	1	24.50	24.50	50	17,864	0.28%
2020/09/21	100	24.09	0	0.00	24.15	100	17,842	0.56%
2020/09/18	2	24.10	100	24.00	24.10	-98	17,970	-0.55%
2020/09/16	41	23.85	1	24.10	23.85	40	17,926	0.22%
2020/09/14	70	23.96	4	24.13	23.75	66	17,371	0.38%
2020/09/11	0	0.00	3	24.48	23.90	-3	17,187	-0.02%
2020/09/10	54	24.00	9	23.80	23.95	45	16,780	0.27%
2020/09/09	52	24.33	8	24.43	24.50	44	16,532	0.27%
2020/09/08	86	23.42	3	24.37	24.80	83	16,267	0.51%
2020/09/07	84	23.43	6	23.70	23.95	78	15,902	0.49%
2020/09/03	3	21.90	5	22.10	22.20	-2	15,321	-0.01%
2020/09/02	38	21.79	5	21.68	21.80	33	15,273	0.22%
2020/09/01	142	21.54	2	22.23	21.25	140	15,019	0.93%	大買/鉅額交易
2020/08/31	91	21.51	4	21.30	21.65	87	14,683	0.59%
2020/08/28	2	21.00	0	0.00	21.00	2	14,607	0.01%
2020/08/27	0	0.00	3	21.20	21.20	-3	14,438	-0.02%
2020/08/26	1	21.10	1	21.45	21.50	0	14,294	0.00%
2020/08/25	6	21.40	6	21.58	21.40	0	14,099	0.00%
2020/08/24	8	21.20	1	20.95	21.00	7	13,766	0.05%
2020/08/21	3	20.40	3	20.07	20.10	0	13,275	0.00%
2020/08/20	4	19.45	7	19.42	19.55	-3	13,202	-0.02%
2020/08/19	4	20.65	7	20.58	20.10	-3	12,890	-0.02%
2020/08/18	1	20.15	1	20.30	20.30	0	12,647	0.00%
2020/08/17	8	19.89	4	20.18	20.10	4	12,426	0.03%
2020/08/14	1	19.25	7	19.04	19.10	-6	11,894	-0.05%
2020/08/13	1	18.25	1	17.90	18.10	0	11,493	0.00%
2020/08/12	3	17.58	4	17.89	18.15	-1	11,350	-0.01%
2020/08/04	3	16.60	0	0.00	16.60	3	10,987	0.03%
2020/07/31	1	16.85	0	0.00	16.75	1	11,663	0.01%
2020/07/30	0	0.00	3	17.05	17.15	-3	11,762	-0.03%
2020/07/29	1	16.90	1	16.95	17.25	0	11,940	0.00%
2020/07/28	5	16.35	0	0.00	16.15	5	11,949	0.04%
2020/07/27	0	0.00	5	17.20	17.10	-5	11,970	-0.04%
2020/07/24	0	0.00	10	17.10	17.10	-10	12,353	-0.08%
2020/07/22	5	17.70	6	17.80	17.70	-1	12,316	-0.01%
2020/07/21	5	17.70	1	17.95	17.65	4	12,292	0.03%
2020/07/20	1	17.75	0	0.00	17.45	1	12,185	0.01%
2020/07/16	1	18.60	1	18.05	18.25	0	11,776	0.00%
2020/07/15	2	18.53	6	18.75	18.00	-4	11,463	-0.03%
2020/07/14	8	18.50	12	18.29	17.95	-4	11,294	-0.04%
2020/07/13	5	17.30	5	16.80	17.15	0	10,618	0.00%
2020/07/09	6	16.80	0	0.00	16.95	6	10,601	0.06%
2020/07/07	0	0.00	44	16.27	16.15	-44	10,427	-0.42%
2020/07/03	1	16.60	1	16.50	16.50	0	10,163	0.00%
2020/07/01	0	0.00	1	15.00	15.15	-1	9,659	-0.01%
2020/06/23	0	0.00	2	14.55	14.60	-2	9,336	-0.02%
2020/06/11	1	14.30	1	14.25	14.05	0	9,807	0.00%
2020/06/08	2	14.45	0	0.00	14.30	2	10,122	0.02%
2020/06/02	0	0.00	1	14.35	14.15	-1	10,069	-0.01%
2020/05/29	20	14.30	40	14.25	13.95	-20	10,049	-0.20%
2020/05/27	6	14.62	4	14.59	14.60	2	10,005	0.02%
2020/05/26	0	0.00	2	14.25	14.30	-2	9,804	-0.02%
2020/05/25	3	13.85	3	14.05	13.90	0	9,762	0.00%
2020/05/21	0	0.00	20	14.30	14.15	-20	9,933	-0.20%
2020/05/13	0	0.00	10	13.90	13.95	-10	9,619	-0.10%
2020/05/11	1	14.20	6	14.29	13.85	-5	9,602	-0.05%
2020/05/08	2	14.15	10.1	14.10	14.05	-8.1	9,376	-0.09%
2020/05/07	38	14.32	16	14.20	13.85	22	9,221	0.24%
2020/05/06	3	14.15	5	14.05	13.85	-2	8,778	-0.02%
2020/05/05	2	14.00	2	14.08	14.15	0	8,751	0.00%
2020/05/04	3	13.78	14	13.82	13.80	-11	8,855	-0.12%
2020/04/30	8	13.74	2	13.63	13.80	6	8,823	0.07%
2020/04/29	16	13.33	6	13.65	13.75	10	8,899	0.11%
2020/04/28	5	12.55	7	12.94	13.00	-2	8,839	-0.02%
2020/04/23	1	11.80	1	12.05	11.85	0	10,384	0.00%
2020/04/21	1	11.55	2	11.40	11.35	-1	11,822	-0.01%
2020/04/17	0	0.00	4	12.20	12.05	-4	11,968	-0.03%
2020/04/15	2	12.25	1	12.40	12.45	1	11,726	0.01%
2020/04/13	0	12.00	0	0.00	12.10	0	11,597	0.00%
2020/04/10	2	12.40	9	12.41	12.35	-7	11,623	-0.06%
2020/04/09	2	11.70	0	0.00	11.70	2	11,512	0.02%
2020/04/07	1	11.05	1	11.05	11.00	0	11,742	0.00%
2020/04/01	0	0.00	2	10.95	11.00	-2	12,112	-0.02%
2020/03/31	2	11.00	0	0.00	11.05	2	12,192	0.02%
2020/03/27	1	10.95	1	11.05	10.85	0	12,546	0.00%
2020/03/24	0	0.00	30	10.25	10.20	-30	12,550	-0.24%
2020/03/20	0	10.15	0	0.00	10.15	0	12,611	0.00%
2020/03/19	4	9.71	0	0.00	9.67	4	12,638	0.03%
2020/03/18	5	10.35	0	0.00	10.10	5	12,521	0.04%
2020/03/16	31	10.41	37	10.74	10.25	-6	12,509	-0.05%
2020/03/13	33	10.41	0	0.00	10.85	33	12,421	0.27%
2020/03/12	1	11.15	25	11.10	11.05	-24	12,218	-0.20%
2020/03/11	25	12.65	0	0.00	12.25	25	12,271	0.20%
2020/03/09	0	0.00	20	12.69	12.55	-20	12,701	-0.16%
2020/03/06	0	0.00	1	13.20	13.10	-1	12,663	-0.01%
2020/03/03	0	13.40	0	0.00	13.40	0	13,103	0.00%
2020/03/02	0	13.10	4	13.05	13.10	-4	13,120	-0.03%
2020/02/27	3	12.90	0	0.00	12.95	3	13,128	0.02%
2020/02/24	12	13.45	5	13.45	13.45	7	13,280	0.05%
2020/02/13	0	0.00	1	14.15	14.05	-1	14,627	-0.01%
2020/02/11	0	0.00	2	14.20	14.10	-2	15,250	-0.01%
2020/02/07	30	14.27	25	14.18	14.15	5	16,106	0.03%
2020/02/06	10	14.60	15	14.40	14.60	-5	17,501	-0.03%
2020/02/05	52	14.34	12	14.48	14.40	40	18,212	0.22%
2020/02/04	0	0.00	15	14.05	14.05	-15	18,046	-0.08%
2020/02/03	13	14.06	11	13.98	13.95	2	18,065	0.01%
2020/01/31	18	14.63	13	14.77	14.70	5	17,834	0.03%
2020/01/30	11	14.49	18	14.64	14.35	-7	17,556	-0.04%
2020/01/20	11	15.97	2	15.80	15.90	9	17,049	0.05%
2020/01/17	12	15.55	15	15.55	15.70	-3	16,570	-0.02%
2020/01/16	46	15.43	86	15.31	14.85	-40	15,752	-0.25%
2020/01/15	13	14.43	68	14.53	14.60	-55	14,861	-0.37%
2020/01/10	1	13.80	2	13.80	13.70	-1	15,972	-0.01%
2020/01/09	2	13.65	0	0.00	13.60	2	18,082	0.01%
2020/01/07	0	0.00	5	13.75	13.75	-5	20,302	-0.02%
2020/01/06	0	0.00	3	13.75	13.70	-3	21,431	-0.01%
2020/01/02	32	14.08	0	0.00	14.00	32	22,262	0.14%
2019/12/31	2	14.48	0	0.00	14.40	2	22,215	0.01%
2019/12/30	15	14.58	8	14.52	14.55	7	22,179	0.03%
2019/12/27	10	14.10	0	0.00	14.15	10	21,801	0.05%
2019/12/26	2	13.95	0	0.00	13.90	2	21,696	0.01%
2019/12/25	1	13.90	0	0.00	13.90	1	21,613	0.00%
2019/12/24	23	14.16	0	0.00	14.05	23	21,577	0.11%
2019/12/23	11	13.99	0	0.00	13.85	11	21,276	0.05%
2019/12/17	1	14.20	1	14.05	14.10	0	21,845	0.00%
2019/12/16	1	13.60	1	13.85	14.05	0	21,733	0.00%
2019/12/13	1	13.65	1	13.75	13.60	0	21,576	0.00%
2019/12/12	0	0.00	7	14.04	13.85	-7	21,469	-0.03%
2019/12/11	10	14.49	10	14.33	14.10	0	21,442	0.00%
2019/12/06	7	14.42	0	0.00	14.05	7	21,014	0.03%
2019/12/05	37	14.18	2	14.20	14.40	35	20,739	0.17%
2019/11/29	0	0.00	13	13.45	13.60	-13	19,971	-0.07%
2019/11/28	13	13.55	0	0.00	13.55	13	19,869	0.07%
2019/11/18	0	0.00	2	14.05	14.00	-2	18,742	-0.01%
2019/11/15	2	14.10	0	0.00	13.85	2	18,593	0.01%
2019/11/14	26	14.24	26	14.35	14.10	0	18,360	0.00%
2019/11/13	0	0.00	2	13.95	14.00	-2	17,812	-0.01%
2019/11/12	2	13.70	33	13.61	13.85	-31	17,569	-0.18%
2019/11/11	0	0.00	3	13.75	13.95	-3	17,290	-0.02%
2019/11/08	2	14.10	5	14.22	14.00	-3	16,910	-0.02%
2019/11/07	32	14.84	15	14.53	14.60	17	16,541	0.10%
2019/11/05	21	15.42	53	15.33	15.20	-32	15,456	-0.21%
2019/11/04	30	14.40	1.1	14.59	15.30	28.9	13,922	0.21%
2019/11/01	5	13.95	29	13.65	13.95	-24	13,072	-0.18%
2019/10/31	29	13.50	4	13.70	13.75	25	12,931	0.19%
2019/10/25	0	0.00	2	13.20	13.30	-2	12,519	-0.02%
2019/10/23	2	13.00	2	13.10	13.00	0	12,368	0.00%
2019/10/22	1	13.90	0	0.00	13.35	1	12,158	0.01%
2019/10/21	0	0.00	35	14.09	13.95	-35	11,975	-0.29%
2019/10/18	15	13.12	38	13.19	13.65	-23	11,758	-0.20%
2019/10/17	45	13.01	77	13.37	13.10	-32	10,515	-0.30%
2019/10/16	46	12.62	44	12.91	13.00	2	8,378	0.02%
2019/10/15	16	11.74	26	11.88	12.15	-10	7,187	-0.14%
2019/10/14	30	10.75	16	11.50	11.70	14	6,130	0.23%
2019/10/09	30	10.28	14	10.56	10.65	16	4,929	0.32%
2019/10/04	0	0.00	2	9.44	9.46	-2	3,737	-0.05%
2019/09/27	2	9.12	0	0.00	9.07	2	3,599	0.06%
2019/09/24	0	0.00	4	9.47	9.43	-4	3,554	-0.11%
2019/09/23	7	9.57	2	9.58	9.57	5	3,451	0.14%
2019/09/20	0	0.00	3	9.30	9.30	-3	2,899	-0.10%
2019/09/11	1	8.39	0	0.00	8.39	1	2,752	0.04%
2019/09/06	2	8.23	0	0.00	8.24	2	2,648	0.08%
2019/07/23	10	8.72	10	8.70	8.67	0	3,613	0.00%
2019/07/17	10	8.62	10	8.61	8.59	0	3,366	0.00%
2019/06/11	0	0.00	3	8.58	8.54	-3	2,500	-0.12%
2019/06/06	5	8.70	5	8.65	8.55	0	2,452	0.00%
2019/06/04	3	8.65	0	0.00	8.66	3	2,360	0.13%
2019/06/03	42	8.74	40	8.75	8.78	2	2,297	0.09%
2019/05/27	10	8.53	10	8.49	8.68	0	1,774	0.00%
2019/05/17	0.3	8.85	0	0.00	8.87	0.3	1,506	0.02%
2019/04/02	0	8.49	0	0.00	8.51	0	780	0.00%
2019/03/25	2	8.70	0	0.00	8.70	2	732	0.27%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2018/12/05	2	8.65	6	8.79	8.97	-4	1,196	-0.33%
2018/11/30	4	8.44	0	0.00	8.22	4	1,029	0.39%
2018/10/26	0	0.00	15	8.10	8.10	-15	1,259	-1.19%
2018/07/30	0	0.00	3	9.95	9.97	-3	1,999	-0.15%
2018/07/27	29	10.06	0	0.00	10.00	29	1,937	1.50%
2018/07/25	6	9.64	2	9.70	9.58	4	1,342	0.30%
2018/07/24	50	9.38	50	9.37	9.40	0	1,170	0.00%
2018/07/23	3	9.35	0	0.00	9.36	3	1,170	0.26%
2018/07/02	11	9.36	0	0.00	9.34	11	1,720	0.64%
2018/06/15	0	0.00	0	9.60	9.65	0	1,824	0.00%
2018/06/13	0	0.00	1	9.57	9.55	-1	1,793	-0.06%
2018/06/12	0	9.52	0	0.00	9.58	0	1,805	0.00%
2018/06/11	0	0.00	2	9.58	9.59	-2	1,800	-0.11%
2018/06/08	0	0.00	10	9.57	9.59	-10	1,804	-0.55%
2018/06/07	10	9.62	0	0.00	9.60	10	1,788	0.56%
2018/05/14	18	9.81	30	9.79	9.74	-12	1,770	-0.68%
2018/05/11	12	9.80	0	0.00	9.79	12	1,779	0.67%
2018/05/10	5	9.83	6	9.79	9.75	-1	1,776	-0.06%
2018/05/09	0	0.00	5	9.80	9.80	-5	1,779	-0.28%
2018/05/08	15	9.83	60	9.80	9.83	-45	1,785	-2.52%
2018/05/07	123	9.80	69	9.85	9.77	54	1,792	3.01%	大買/
2018/05/03	0	0.00	50	9.74	9.70	-50	1,726	-2.90%
2018/05/02	50	9.76	5	9.69	9.78	45	1,719	2.62%
2018/04/30	5	9.67	0	0.00	9.65	5	1,698	0.29%
2018/04/24	0	0.00	5	9.67	9.60	-5	1,790	-0.28%
2018/04/23	70	9.76	70	9.74	9.68	0	1,793	0.00%
2018/04/20	45	9.69	40	9.68	9.69	5	1,809	0.28%
2018/04/18	5	9.63	5	9.59	9.57	0	2,020	0.00%
2018/04/10	32	9.72	32	9.76	9.75	0	2,279	0.00%
2018/03/30	5	9.42	5	9.40	9.40	0	2,451	0.00%
2018/03/23	2	9.32	0	0.00	9.32	2	2,429	0.08%
2018/03/16	20	9.49	20	9.49	9.42	0	2,356	0.00%
2018/03/02	0	9.32	0	0.00	9.34	0	2,349	0.00%
2018/02/23	5	9.43	15	9.38	9.39	-10	2,400	-0.42%
2018/02/22	20	9.34	10	9.36	9.35	10	2,402	0.42%
2018/02/21	30	9.33	30	9.35	9.40	0	2,410	0.00%
2018/02/09	2	8.85	0	0.00	9.00	2	2,392	0.08%
2018/02/06	4	8.97	0	0.00	8.98	4	2,349	0.17%
2018/01/29	0	0.00	2	9.88	9.88	-2	2,254	-0.09%
2018/01/18	5	10.10	10	10.08	10.05	-5	2,148	-0.23%
2018/01/17	15	10.10	10	10.15	10.10	5	2,111	0.24%
2018/01/15	0	0.00	10.1	10.35	10.05	-10.1	2,047	-0.49%
2018/01/12	40.1	9.98	90	10.14	10.25	-49.9	1,919	-2.60%
2018/01/11	40	9.94	30	9.98	9.95	10	1,790	0.56%
2018/01/10	65	10.00	5	9.94	9.97	60	1,721	3.48%
2018/01/09	65	9.87	55	9.93	9.96	10	1,647	0.61%
2018/01/04	0	0.00	12	9.45	9.47	-12	1,353	-0.89%
2018/01/02	0	0.00	0.3	9.61	9.63	-0.3	1,279	-0.02%