聯嘉 (6288)-元大-新竹經國券商分點個股進出

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
29.50
漲跌
▲0.40
漲幅
+1.37%
成交量
2,976張
產業
上市汽車類股
263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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/29	1	29.55	0	0.00	29.40	1	6,162	0.02%
2024/11/28	3	29.47	1	29.80	29.30	2	6,140	0.03%
2024/11/27	1	30.20	0	0.00	29.95	1	6,044	0.02%
2024/11/26	11	31.12	0	0.00	31.15	11	5,968	0.18%
2024/11/25	6	31.43	0	0.00	30.90	6	5,855	0.10%
2024/11/22	47	31.81	75	32.09	32.75	-28	5,600	-0.50%
2024/11/21	40	29.42	2	30.55	29.85	38	5,118	0.74%
2024/11/20	3	29.00	0	0.00	29.20	3	5,075	0.06%
2024/11/19	1	29.15	1	28.90	28.90	0	5,036	0.00%
2024/11/18	1	28.50	2	28.68	28.35	-1	4,988	-0.02%
2024/11/15	3	29.15	1	29.30	29.00	2	4,948	0.04%
2024/11/14	26	30.60	11	30.75	30.20	15	4,868	0.31%
2024/11/13	15	31.90	25	31.97	31.55	-10	4,767	-0.21%
2024/11/12	22	32.09	12	32.06	31.50	10	4,569	0.22%
2024/11/11	10	31.77	7	31.81	31.80	3	4,294	0.07%
2024/11/08	6	31.10	5	30.78	30.35	1	4,084	0.02%
2024/11/07	20	32.20	38	32.01	32.35	-18	3,944	-0.46%
2024/11/06	16	29.23	17	29.71	30.60	-1	3,170	-0.03%
2024/11/04	2	27.85	6	27.65	27.65	-4	3,021	-0.13%
2024/11/01	1	28.20	0	0.00	28.90	1	2,998	0.03%
2024/10/30	2	28.68	6	28.95	28.00	-4	2,938	-0.14%
2024/10/29	11	30.49	11	29.67	29.15	0	2,872	0.00%
2024/10/28	55.1	32.09	49	31.88	30.90	6.1	2,714	0.22%
2024/10/25	15	30.38	35	30.24	31.00	-20	1,819	-1.10%
2024/10/24	1	28.80	2	28.73	28.20	-1	1,479	-0.07%
2024/10/23	1	28.25	1	28.45	28.30	0	1,467	0.00%
2024/10/22	2	28.25	0	0.00	28.25	2	1,461	0.14%
2024/10/21	1	28.10	0	0.00	28.15	1	1,480	0.07%
2024/10/18	2	27.85	0	0.00	27.65	2	1,501	0.13%
2024/10/17	0	0.00	1	28.50	28.20	-1	1,514	-0.07%
2024/10/16	15	28.45	0	0.00	28.30	15	1,505	1.00%
2024/10/15	1	28.20	0	0.00	27.75	1	1,494	0.07%
2024/10/11	0	0.00	1	28.70	28.00	-1	1,503	-0.07%
2024/10/08	0	0.00	1	27.80	27.90	-1	1,513	-0.07%
2024/10/07	3	28.68	1	28.90	28.50	2	1,531	0.13%
2024/10/04	0	0.00	9	27.59	27.45	-9	1,536	-0.59%
2024/10/01	1	27.85	0	0.00	27.90	1	1,565	0.06%
2024/09/30	5	28.35	4	28.05	28.00	1	1,582	0.06%
2024/09/27	0	0.00	1	28.90	28.80	-1	1,679	-0.06%
2024/09/26	1	28.25	0	0.00	28.20	1	1,653	0.06%
2024/09/25	13	28.80	0	0.00	28.80	13	1,659	0.78%
2024/09/24	5	28.89	0	0.00	28.80	5	1,643	0.30%
2024/09/23	16	29.76	1	29.80	29.55	15	1,616	0.93%
2024/09/20	5	29.44	2	30.20	28.70	3	1,530	0.20%
2024/09/19	13	30.01	1	30.10	30.00	12	1,463	0.82%
2024/09/18	0	0.00	3	27.73	28.30	-3	1,195	-0.25%
2024/09/09	0	0.00	5	25.08	25.55	-5	1,196	-0.42%
2024/09/06	0	0.00	4	25.26	25.10	-4	1,204	-0.33%
2024/09/04	1	24.90	0	0.00	24.90	1	1,234	0.08%
2024/08/30	0	0.00	1	26.60	26.25	-1	1,271	-0.08%
2024/08/27	0	0.00	1	26.05	26.00	-1	1,296	-0.08%
2024/08/26	0	0.00	2	26.50	26.15	-2	1,321	-0.15%
2024/08/22	0	0.00	2	26.33	26.20	-2	1,362	-0.15%
2024/08/21	0	0.00	2	25.48	25.30	-2	1,367	-0.15%
2024/08/20	1	25.40	3	25.37	25.30	-2	1,419	-0.14%
2024/08/19	1	25.30	0	0.00	25.20	1	1,471	0.07%
2024/08/09	1	25.15	0	0.00	24.55	1	1,541	0.06%
2024/08/07	0	0.00	6	25.37	25.55	-6	1,552	-0.39%
2024/08/06	0	0.00	6	24.06	24.00	-6	1,568	-0.38%
2024/08/05	4	24.81	0	0.00	24.45	4	1,549	0.26%
2024/08/02	0	0.00	6	27.35	27.15	-6	1,533	-0.39%
2024/07/30	1	27.00	2	27.75	27.80	-1	1,597	-0.06%
2024/07/29	4	27.48	1	27.35	27.15	3	1,598	0.19%
2024/07/26	1	27.85	4	27.85	28.40	-3	1,606	-0.19%
2024/07/22	4	28.53	8	28.24	28.15	-4	1,659	-0.24%
2024/07/19	4	29.24	20	29.40	29.20	-16	1,658	-0.96%
2024/07/18	1	29.60	0	0.00	29.75	1	1,683	0.06%
2024/07/17	2	30.25	0	0.00	30.10	2	1,678	0.12%
2024/07/15	2	29.98	0	0.00	30.00	2	1,755	0.11%
2024/07/12	0	0.00	3	30.30	30.30	-3	1,763	-0.17%
2024/07/11	3	30.47	0	0.00	30.45	3	1,799	0.17%
2024/07/09	1	30.45	1	30.25	30.30	0	1,928	0.00%
2024/07/08	3	31.15	0	0.00	30.95	3	1,958	0.15%
2024/07/05	20	31.63	1	31.55	31.55	19	2,037	0.93%
2024/07/04	0	0.00	1	31.20	31.20	-1	2,095	-0.05%
2024/07/03	3	31.70	8	31.18	30.95	-5	2,236	-0.22%
2024/07/02	1	29.75	0	0.00	29.85	1	2,389	0.04%
2024/06/27	0	0.00	1	30.00	29.90	-1	2,976	-0.03%
2024/06/25	1	29.90	0	0.00	30.25	1	2,990	0.03%
2024/06/24	1.2	30.18	1	30.05	30.10	0.2	2,996	0.01%
2024/06/20	0	0.00	5	30.70	30.60	-5	3,018	-0.17%
2024/06/17	0	0.00	2	31.20	31.25	-2	3,148	-0.06%
2024/06/13	0	0.00	1	30.45	30.40	-1	3,250	-0.03%
2024/06/12	1	30.20	0	0.00	30.25	1	3,268	0.03%
2024/06/11	1	30.50	10	30.53	30.50	-9	3,311	-0.27%
2024/06/07	1	31.55	0	0.00	31.10	1	3,330	0.03%
2024/06/06	1	30.50	0	0.00	30.50	1	3,337	0.03%
2024/06/04	1	31.05	4	31.06	31.00	-3	3,435	-0.09%
2024/05/29	0	0.00	1	31.85	31.20	-1	3,925	-0.03%
2024/05/27	0	0.00	19	31.35	31.40	-19	4,771	-0.40%
2024/05/24	14	31.03	11	30.83	30.95	3	5,007	0.06%
2024/05/23	5	30.28	0	0.00	29.70	5	5,176	0.10%
2024/05/22	6	30.97	4	30.98	30.85	2	5,428	0.04%
2024/05/21	8	30.64	0	0.00	30.65	8	5,482	0.15%
2024/05/17	1	30.40	2	30.60	30.40	-1	5,588	-0.02%
2024/05/16	2	30.68	0	0.00	30.60	2	5,857	0.03%
2024/05/14	1	30.90	0	0.00	30.65	1	5,948	0.02%
2024/05/13	0	0.00	1	30.75	31.00	-1	5,935	-0.02%
2024/05/09	0	0.00	115	31.69	31.20	-115	5,906	-1.95%	大賣/鉅額交易
2024/05/08	0	0.00	2	31.80	31.90	-2	5,918	-0.03%
2024/05/07	2	32.38	0	0.00	31.80	2	5,907	0.03%
2024/05/06	0	0.00	2	32.10	32.25	-2	5,886	-0.03%
2024/05/03	1	32.05	1	32.50	31.85	0	5,875	0.00%
2024/04/29	0	0.00	35	31.96	31.40	-35	5,813	-0.60%
2024/04/25	3	31.77	0	32.00	31.20	3	5,772	0.05%
2024/04/24	4	32.53	3	32.35	31.95	1	5,761	0.02%
2024/04/23	0	30.95	2	31.00	30.90	-2	5,719	-0.03%
2024/04/22	5	31.08	1	30.85	30.55	4	5,725	0.07%
2024/04/19	5	32.06	1	33.00	31.90	4	5,699	0.07%
2024/04/17	2	33.05	1	34.15	33.70	1	5,636	0.02%
2024/04/16	126	32.80	13	33.45	32.90	113	5,601	2.02%	大買/鉅額交易
2024/04/15	1	34.05	10	34.38	34.05	-9	5,505	-0.16%
2024/04/12	1	34.90	1	35.15	34.80	0	5,457	0.00%
2024/04/11	2	35.13	0	0.00	35.15	2	5,421	0.04%
2024/04/10	3	35.50	2	36.50	35.25	1	5,335	0.02%
2024/04/09	15	35.53	32	35.92	35.25	-17	5,265	-0.32%
2024/04/08	23	36.25	0	0.00	36.70	23	5,142	0.45%
2024/04/03	18	36.66	3	36.75	36.70	15	4,895	0.31%
2024/04/02	15	36.59	37	36.42	36.55	-22	4,715	-0.47%
2024/04/01	2	34.35	0	0.00	34.45	2	4,574	0.04%
2024/03/22	0	34.30	1	34.45	34.05	-1	4,640	-0.02%
2024/03/20	22	35.40	9	35.31	35.25	13	4,616	0.28%
2024/03/19	13	34.48	4	34.74	34.70	9	4,566	0.20%
2024/03/18	9	33.94	20	34.20	34.30	-11	4,550	-0.24%
2024/03/14	4	32.83	101	33.07	32.40	-97	4,517	-2.15%	大賣/
2024/03/08	1	33.60	11	33.79	33.60	-10	4,494	-0.22%
2024/03/07	1	34.45	2	33.80	33.80	-1	4,542	-0.02%
2024/03/05	0	0.00	3	35.83	35.70	-3	4,409	-0.07%
2024/03/04	2	36.95	6	36.55	36.35	-4	4,313	-0.09%
2024/03/01	22	37.30	15	37.02	36.15	7	4,061	0.17%
2024/02/29	1	35.70	23	36.82	36.35	-22	3,711	-0.59%
2024/02/27	20	35.60	6	35.10	36.15	14	3,190	0.44%
2024/02/26	92	35.66	6	35.67	35.10	86	2,957	2.91%
2024/02/23	12	35.47	19	35.03	35.40	-7	2,744	-0.26%
2024/02/22	1	33.47	0	0.00	33.60	1	2,467	0.04%
2024/02/20	46.1	33.20	6	33.31	33.25	40.1	2,373	1.69%
2024/02/19	15	33.99	55	33.92	33.95	-40	2,300	-1.74%
2024/02/16	0	0.00	3	32.30	32.20	-3	2,037	-0.15%
2024/02/15	1	31.80	4	32.18	31.80	-3	1,994	-0.15%
2024/01/22	0	0.00	2	31.75	31.70	-2	2,029	-0.10%
2024/01/18	1	30.80	0	0.00	30.55	1	2,040	0.05%
2024/01/16	1	32.30	2	31.70	31.40	-1	2,065	-0.05%
2024/01/15	1	31.65	2	31.95	31.80	-1	2,067	-0.05%
2024/01/05	0	0.00	2	31.00	31.00	-2	2,214	-0.09%
2024/01/02	3	32.48	0	0.00	32.35	3	2,505	0.12%
2023/12/29	1	31.85	1	32.40	31.80	0	2,797	0.00%
2023/12/28	0	0.00	1	32.00	31.90	-1	3,239	-0.03%
2023/12/27	2	33.08	1	32.45	31.95	1	3,622	0.03%
2023/12/26	0	0.00	2	32.40	32.35	-2	3,406	-0.06%
2023/12/25	0	0.00	1	31.95	31.75	-1	3,341	-0.03%
2023/12/22	1	30.25	0	0.00	30.55	1	3,346	0.03%
2023/12/21	1	30.15	0	0.00	30.10	1	3,375	0.03%
2023/12/19	0	0.00	70	30.79	30.35	-70	3,438	-2.04%
2023/12/18	0	0.00	60	31.47	31.10	-60	3,424	-1.75%
2023/12/13	80	32.14	2	32.10	32.10	78	3,379	2.31%
2023/12/11	18	31.54	0	0.00	31.45	18	3,449	0.52%
2023/12/07	0	0.00	3	31.62	31.95	-3	3,632	-0.08%
2023/12/05	0	0.00	1	31.90	31.65	-1	3,605	-0.03%
2023/12/04	20	31.58	6	31.99	32.40	14	3,566	0.39%
2023/12/01	2	30.95	0	0.00	30.95	2	3,454	0.06%
2023/11/30	1	30.25	0	0.00	30.30	1	3,434	0.03%
2023/11/29	0	0.00	1	30.25	29.90	-1	3,449	-0.03%
2023/11/24	0	0.00	1	29.90	29.70	-1	3,469	-0.03%
2023/11/22	0	0.00	4	29.85	29.80	-4	3,447	-0.12%
2023/11/21	0	0.00	15	29.72	29.70	-15	3,450	-0.43%
2023/11/16	0	0.00	8	29.00	28.95	-8	3,449	-0.23%
2023/11/15	1	29.00	0	0.00	28.95	1	3,450	0.03%
2023/11/13	5	28.74	0	0.00	28.75	5	3,436	0.15%
2023/11/10	2	29.18	0	0.00	29.20	2	3,419	0.06%
2023/11/09	5	29.39	0	0.00	29.25	5	3,423	0.15%
2023/11/07	3	29.80	0	0.00	29.80	3	3,448	0.09%
2023/11/06	0	0.00	1	30.25	30.35	-1	3,452	-0.03%
2023/11/03	1	30.00	0	0.00	30.00	1	3,461	0.03%
2023/11/01	1	29.35	0	0.00	29.40	1	3,469	0.03%
2023/10/20	0	0.00	1	30.22	30.45	-1	3,491	-0.03%
2023/10/18	0	0.00	6	30.60	30.90	-6	3,551	-0.17%
2023/10/17	0	0.00	1	31.65	31.55	-1	3,552	-0.03%
2023/10/16	0	0.00	10	31.73	31.30	-10	3,655	-0.27%
2023/10/13	1	32.35	6	32.60	32.25	-5	3,722	-0.13%
2023/10/12	1	32.60	4	32.76	32.55	-3	3,810	-0.08%
2023/10/11	1	32.55	0	0.00	32.15	1	3,888	0.03%
2023/10/06	16	33.05	6	33.19	33.50	10	4,051	0.25%
2023/10/05	20	32.94	1.1	32.61	32.55	18.9	3,966	0.48%
2023/10/04	37.1	32.47	79	32.50	33.30	-41.9	3,905	-1.07%
2023/10/03	38	32.66	32	33.34	31.00	6	3,893	0.15%
2023/10/02	0	0.00	3	30.87	30.60	-3	3,625	-0.08%
2023/09/28	3	29.97	0	0.00	29.90	3	3,640	0.08%
2023/09/27	8	30.59	2	30.40	30.30	6	3,694	0.16%
2023/09/26	0	0.00	6	31.32	31.20	-6	3,841	-0.16%
2023/09/25	5	30.70	29	31.02	31.00	-24	3,878	-0.62%
2023/09/21	2	29.25	0	0.00	29.40	2	3,840	0.05%
2023/09/20	2	29.78	6	29.83	29.60	-4	3,856	-0.10%
2023/09/19	2	30.13	5	30.20	30.05	-3	3,897	-0.08%
2023/09/18	0	0.00	2	30.35	30.40	-2	3,938	-0.05%
2023/09/15	1	30.40	0	0.00	30.35	1	3,974	0.03%
2023/09/14	83	31.30	2	31.43	31.25	81	3,972	2.04%
2023/09/13	19	32.04	79	32.06	32.10	-60	4,011	-1.50%
2023/09/11	18	30.16	0	0.00	29.90	18	3,921	0.46%
2023/09/08	13	30.20	0	0.00	30.45	13	4,167	0.31%
2023/09/07	8	30.43	0	0.00	30.55	8	4,626	0.17%
2023/09/05	0	0.00	4	30.90	31.05	-4	5,551	-0.07%
2023/09/04	0	0.00	5	30.65	30.50	-5	5,668	-0.09%
2023/08/28	2	28.55	0	0.00	28.45	2	5,965	0.03%
2023/08/17	0	0.00	2	29.80	29.75	-2	6,682	-0.03%
2023/08/15	0	0.00	1	29.40	29.45	-1	6,994	-0.01%
2023/08/14	3	28.98	1	29.75	29.15	2	7,024	0.03%
2023/08/11	1	30.30	4	30.54	30.45	-3	7,041	-0.04%
2023/08/10	1	30.40	0	0.00	30.20	1	7,073	0.01%
2023/08/09	0	0.00	1	30.90	30.90	-1	7,143	-0.01%
2023/08/08	1	30.50	0	0.00	30.55	1	7,259	0.01%
2023/08/04	0	0.00	2	29.95	30.80	-2	7,391	-0.03%
2023/08/02	5	30.00	1	30.20	29.90	4	7,466	0.05%
2023/08/01	1	30.45	0	0.00	30.50	1	7,460	0.01%
2023/07/31	4	31.05	0	0.00	30.70	4	7,481	0.05%
2023/07/26	1	31.70	0	0.00	30.95	1	7,813	0.01%
2023/07/24	14	31.07	1	31.10	31.00	13	8,850	0.15%
2023/07/21	4	31.58	0	0.00	31.90	4	8,825	0.05%
2023/07/20	1.2	32.30	2	32.10	32.30	-0.8	8,856	-0.01%
2023/07/19	15	32.44	1	32.10	32.10	14	8,860	0.16%
2023/07/18	17	33.57	0	0.00	33.20	17	8,953	0.19%
2023/07/17	0	0.00	5	34.71	34.70	-5	9,204	-0.05%
2023/07/14	20.3	34.26	3	34.17	33.85	17.3	9,248	0.19%
2023/07/13	4	35.08	46	34.98	34.40	-42	9,299	-0.45%
2023/07/12	34	33.76	2	33.65	33.80	32	9,091	0.35%
2023/07/11	31.5	34.62	48	33.75	33.65	-16.5	9,062	-0.18%
2023/07/10	83	35.64	95	36.38	35.95	-12	8,864	-0.14%
2023/07/07	1	34.55	2	34.90	34.55	-1	8,476	-0.01%
2023/07/06	2	33.98	0.3	34.10	34.30	1.7	8,419	0.02%
2023/07/05	21	34.72	11	34.77	34.10	10	8,651	0.12%
2023/07/04	53	34.83	5	34.90	34.80	48	8,656	0.55%
2023/06/29	1	33.40	0	0.00	33.45	1	8,708	0.01%
2023/06/28	0	0.00	1	33.25	33.10	-1	8,881	-0.01%
2023/06/27	0	0.00	4	33.78	33.00	-4	9,082	-0.04%
2023/06/26	1	33.70	0	0.00	33.75	1	9,750	0.01%
2023/06/21	0	0.00	1.1	34.70	34.70	-1.1	10,072	-0.01%
2023/06/20	1	34.35	93	34.36	34.35	-92	10,444	-0.88%
2023/06/19	1	34.35	1	34.90	34.70	0	10,736	0.00%
2023/06/16	1	34.05	0	0.00	33.85	1	10,791	0.01%
2023/06/15	3	34.45	0.2	33.95	34.45	2.9	10,765	0.03%
2023/06/14	9	34.27	26	34.23	34.15	-17	10,716	-0.16%
2023/06/13	114	35.96	11	35.55	35.70	103	10,514	0.98%	大買/鉅額交易
2023/06/12	49	35.58	71	35.96	36.60	-22	10,108	-0.22%
2023/06/09	1	32.95	9	33.60	33.65	-8	9,367	-0.09%
2023/06/08	14	33.20	0	0.00	33.05	14	9,199	0.15%
2023/06/07	6	32.65	2	32.73	32.55	4	9,125	0.04%
2023/06/06	3	33.10	4	32.35	32.35	-1	9,143	-0.01%
2023/06/05	1	32.75	0	0.00	32.70	1	9,160	0.01%
2023/06/01	1	32.30	0	0.00	32.20	1	9,217	0.01%
2023/05/31	1	31.50	0	0.00	31.50	1	9,187	0.01%
2023/05/30	2	31.63	3	31.45	31.45	-1	9,269	-0.01%
2023/05/26	9	31.96	0	0.00	31.80	9	9,253	0.10%
2023/05/25	8	33.73	8	33.63	33.45	0	9,196	0.00%
2023/05/24	8	33.92	7	33.91	33.80	1	9,271	0.01%
2023/05/23	10	33.94	1	33.85	33.95	9	9,935	0.09%
2023/05/22	12	33.07	9	33.03	32.85	3	9,816	0.03%
2023/05/19	1	31.95	4	32.56	31.95	-3	9,777	-0.03%
2023/05/17	1	32.45	1	32.35	31.80	0	9,588	0.00%
2023/05/15	1	32.00	2	32.03	31.55	-1	9,625	-0.01%
2023/05/12	3	31.68	1	32.20	31.85	2	9,536	0.02%
2023/05/11	3	30.00	0	0.00	30.75	3	9,404	0.03%
2023/05/03	1	31.70	2	31.80	31.70	-1	9,015	-0.01%
2023/05/02	14	32.58	3	32.45	32.55	11	8,912	0.12%
2023/04/28	20	34.53	16	33.98	33.55	4	8,683	0.05%
2023/04/27	7	33.15	53	33.52	33.55	-46	7,973	-0.58%
2023/04/25	2	30.10	0	0.00	30.15	2	7,544	0.03%
2023/04/21	3	31.12	5	31.03	31.05	-2	7,428	-0.03%
2023/04/20	63.2	32.46	13	32.47	32.50	50.2	7,205	0.70%
2023/04/19	0.2	32.15	64.1	32.69	32.45	-63.9	6,840	-0.93%
2023/04/18	4	32.51	3	32.35	32.05	1	6,658	0.02%
2023/04/17	11	31.91	0	0.00	31.75	11	6,467	0.17%
2023/04/14	5	31.65	5	31.85	31.80	0	6,403	0.00%
2023/04/13	2	31.40	3	31.53	31.40	-1	6,346	-0.02%
2023/04/12	0.3	31.95	10.1	32.05	31.85	-9.8	6,278	-0.16%
2023/04/11	0	0.00	13	31.83	31.70	-13	6,218	-0.21%
2023/04/10	16	32.77	6	32.58	31.55	10	6,138	0.16%
2023/04/07	2	31.50	0	0.00	31.25	2	5,873	0.03%
2023/04/06	5	31.40	6	31.49	31.45	-1	5,794	-0.02%
2023/03/31	5	31.70	6	31.70	31.65	-1	5,745	-0.02%
2023/03/30	4	31.43	12	31.55	31.50	-8	5,622	-0.14%
2023/03/29	3	30.90	6	31.08	30.85	-3	5,453	-0.06%
2023/03/28	18	30.19	21	30.36	30.20	-3	5,267	-0.06%
2023/03/27	30	32.50	114	31.76	30.90	-84	5,054	-1.66%	大賣/
2023/03/24	1	31.90	59	31.83	33.00	-58	4,343	-1.34%
2023/03/23	96	30.69	5	31.28	30.00	91	3,979	2.29%
2023/03/22	11	30.60	32	29.92	30.70	-21	3,564	-0.59%
2023/03/21	34	29.36	1	29.10	29.50	33	3,238	1.02%
2023/03/20	3	28.50	0	0.00	28.50	3	3,073	0.10%
2023/03/16	1	26.90	0	0.00	27.25	1	3,014	0.03%
2023/03/15	0	0.00	55	27.97	28.05	-55	2,972	-1.85%
2023/03/10	53	27.70	0	0.00	27.70	53	3,027	1.75%
2023/03/09	0	0.00	6	28.50	28.20	-6	3,068	-0.20%
2023/03/08	0	0.00	1	28.80	28.55	-1	3,028	-0.03%
2023/03/07	0	0.00	2	28.80	28.55	-2	2,971	-0.07%
2023/03/06	1	28.90	52	28.48	28.20	-51	2,891	-1.76%
2023/03/03	4	28.25	1	28.20	28.35	3	2,762	0.11%
2023/03/02	1	28.00	1	28.50	28.50	0	2,677	0.00%
2023/02/24	8	27.28	17	27.24	27.10	-9	2,553	-0.35%
2023/02/23	7	28.07	0	0.00	28.00	7	2,463	0.28%
2023/02/22	8	27.39	46	27.78	27.85	-38	2,354	-1.61%
2023/02/21	181	28.26	73	28.55	28.45	108	2,168	4.98%	大買/鉅額交易
2023/02/20	1	27.40	7	26.55	27.95	-6	1,394	-0.43%
2023/02/17	8	25.73	3	25.70	25.45	5	1,249	0.40%
2023/02/16	2	24.93	0	0.00	25.10	2	1,149	0.17%
2023/02/15	0	0.00	10	24.50	24.70	-10	1,121	-0.89%
2023/02/14	25	24.70	0	0.00	24.30	25	1,098	2.28%
2023/02/13	0	0.00	10	24.35	24.55	-10	1,003	-1.00%
2023/02/10	0	0.00	35	23.35	23.20	-35	950	-3.68%
2023/02/08	0	0.00	4	23.68	23.50	-4	935	-0.43%
2023/02/03	3	23.70	10	23.71	23.50	-7	927	-0.75%
2023/02/02	0	0.00	9	23.82	23.90	-9	921	-0.98%
2023/02/01	0	0.00	1	23.60	23.60	-1	912	-0.11%
2023/01/12	1	22.95	0	0.00	22.65	1	893	0.11%
2023/01/11	1	23.05	0	0.00	22.95	1	890	0.11%
2023/01/09	0	0.00	1	23.55	23.50	-1	885	-0.11%
2023/01/05	3	23.17	0	0.00	23.35	3	887	0.34%
2023/01/04	0	0.00	13	23.03	23.05	-13	877	-1.48%
2022/12/29	3	22.50	0	0.00	22.60	3	860	0.35%
2022/12/28	0	0.00	8	22.52	22.65	-8	852	-0.94%
2022/12/26	6	22.82	0	0.00	23.05	6	843	0.71%
2022/12/23	6	22.77	0	0.00	22.85	6	840	0.71%
2022/12/22	2	23.00	0	0.00	22.95	2	832	0.24%
2022/12/21	10	23.06	0	0.00	22.95	10	829	1.21%
2022/12/16	3	24.90	0	0.00	24.70	3	791	0.38%
2022/12/14	2	24.85	15	24.81	24.85	-13	751	-1.73%
2022/12/12	5	25.03	0	0.00	24.95	5	723	0.69%
2022/12/09	4	24.98	0	0.00	24.75	4	704	0.57%
2022/12/08	7	25.66	0	0.00	25.50	7	687	1.02%
2022/12/07	5	25.60	12	25.30	25.10	-7	669	-1.05%
2022/12/06	20	25.64	4	25.58	25.60	16	651	2.46%
2022/12/05	17	25.79	1	25.70	25.70	16	605	2.64%
2022/12/02	1	25.70	18	25.41	25.40	-17	550	-3.09%
2022/12/01	12	25.54	22	25.36	25.20	-10	489	-2.04%
2022/11/30	2	24.00	1	23.90	23.95	1	381	0.26%
2022/11/29	2	23.35	0	0.00	23.40	2	365	0.55%
2022/11/28	0	0.00	3	23.43	23.40	-3	360	-0.83%
2022/11/25	2	22.95	15	23.03	23.00	-13	357	-3.63%
2022/11/24	1	22.90	0	0.00	22.70	1	354	0.28%
2022/11/23	3	22.67	36	22.58	22.85	-33	336	-9.80%
2022/11/22	2	21.60	0	0.00	21.60	2	317	0.63%
2022/11/18	8	21.84	0	0.00	21.80	8	322	2.48%
2022/11/17	6	21.86	0	0.00	22.05	6	321	1.86%
2022/11/16	12	21.75	9	21.81	21.60	3	320	0.94%
2022/11/15	14	22.28	0	0.00	22.10	14	321	4.36%
2022/11/14	2	22.28	2	22.25	22.65	0	320	0.00%
2022/11/11	0	0.00	1	22.25	22.15	-1	336	-0.30%
2022/11/10	12	21.51	0	0.00	21.35	12	388	3.09%
2022/11/09	6	21.65	0	0.00	21.65	6	406	1.48%
2022/11/08	25	21.32	0	0.00	21.30	25	412	6.06%
2022/11/07	3	21.25	0	0.00	21.30	3	417	0.72%
2022/10/13	1	20.60	0	0.00	20.20	1	491	0.20%
2022/10/11	1	21.80	0	0.00	21.75	1	489	0.20%
2022/10/06	1	22.80	0	0.00	22.85	1	496	0.20%
2022/10/03	1	23.15	0	0.00	22.80	1	505	0.20%
2022/09/26	1	23.00	0	0.00	22.55	1	491	0.20%
2022/09/22	1	23.95	0	0.00	24.15	1	490	0.20%
2022/09/13	0	0.00	1	25.45	25.55	-1	494	-0.20%
2022/09/06	0	0.00	5	23.75	23.80	-5	499	-1.00%
2022/09/05	0	0.00	1	24.40	24.35	-1	500	-0.20%
2022/09/02	0	0.00	1	24.85	25.00	-1	500	-0.20%
2022/08/24	1	24.40	0	0.00	24.45	1	486	0.21%
2022/08/17	3	25.52	0	0.00	25.10	3	516	0.58%
2022/08/16	0	0.00	2	25.13	25.45	-2	460	-0.43%
2022/08/11	1	22.95	0	0.00	22.75	1	451	0.22%
2022/08/09	1	21.20	0	0.00	21.40	1	462	0.22%
2022/08/08	1	21.90	0	0.00	22.05	1	452	0.22%
2022/08/01	0	0.00	1	23.20	23.15	-1	442	-0.23%
2022/07/21	1	22.75	0	0.00	22.95	1	425	0.24%
2022/07/20	1	22.95	0	0.00	22.90	1	422	0.24%
2022/07/18	2	23.20	0	0.00	23.25	2	419	0.48%
2022/07/15	0	0.00	1	23.20	23.40	-1	418	-0.24%
2022/07/13	1	22.65	0	0.00	22.45	1	409	0.24%
2022/07/06	1	22.25	0	0.00	22.15	1	418	0.24%
2022/06/17	0	0.00	4	24.35	24.00	-4	454	-0.88%
2022/06/07	0	0.00	2	25.80	25.75	-2	487	-0.41%
2022/05/31	1	26.05	0	0.00	25.70	1	553	0.18%
2022/05/26	2	24.83	2	24.90	24.85	0	583	0.00%
2022/05/25	11	25.98	6	26.04	25.30	5	599	0.84%
2022/04/15	0	0.00	1	24.60	24.65	-1	2,718	-0.04%
2022/04/14	1	24.35	0	0.00	24.30	1	2,806	0.04%
2022/04/12	1	24.15	0	0.00	24.25	1	2,807	0.04%
2022/04/11	5	25.02	0	0.00	24.65	5	2,808	0.18%
2022/04/08	1	25.65	0	0.00	25.70	1	2,804	0.04%
2022/04/06	0	0.00	4	26.10	26.05	-4	2,839	-0.14%
2022/03/29	10	27.18	1	27.60	26.55	9	2,880	0.31%
2022/03/28	1	25.60	0	0.00	26.00	1	2,859	0.03%
2022/03/25	6	26.23	0	0.00	26.20	6	2,857	0.21%
2022/03/24	2	26.50	2	26.60	26.50	0	2,875	0.00%
2022/03/21	0	0.00	2	26.78	26.65	-2	2,897	-0.07%
2022/03/18	0	0.00	1	26.60	26.75	-1	2,899	-0.03%
2022/03/15	1	25.50	0	0.00	25.75	1	2,912	0.03%
2022/03/10	2	26.33	0	0.00	26.15	2	2,983	0.07%
2022/03/09	0	0.00	1	26.40	26.20	-1	2,970	-0.03%
2022/03/08	2	25.70	0	0.00	25.75	2	2,968	0.07%
2022/03/07	5	26.57	0	0.00	26.50	5	2,956	0.17%
2022/03/04	4	27.80	0	0.00	27.85	4	2,932	0.14%
2022/03/03	9	28.42	1	29.20	28.35	8	2,925	0.27%
2022/03/02	9	28.83	0	0.00	28.75	9	2,923	0.31%
2022/03/01	0	0.00	1	29.40	29.25	-1	2,917	-0.03%
2022/02/24	12	28.37	1	28.40	27.50	11	2,893	0.38%
2022/02/23	1	29.35	1	29.50	29.45	0	2,849	0.00%
2022/02/22	4	29.30	2	29.18	29.55	2	2,851	0.07%
2022/02/21	2	30.43	2	30.60	30.30	0	2,841	0.00%
2022/02/17	0	0.00	4	29.80	29.65	-4	2,799	-0.14%
2022/02/15	2	28.43	0	0.00	28.35	2	2,754	0.07%
2022/02/10	3	30.38	2	29.80	29.85	1	2,704	0.04%
2022/02/09	4	30.70	4	30.98	31.05	0	2,666	0.00%
2022/02/08	0	0.00	6	30.23	30.45	-6	2,641	-0.23%
2022/02/07	2	29.35	0	0.00	29.50	2	2,573	0.08%
2022/01/26	1	27.60	0	0.00	27.30	1	2,547	0.04%
2022/01/25	0	0.00	1	28.20	27.70	-1	2,613	-0.04%
2022/01/24	4	27.59	5	27.65	27.70	-1	2,639	-0.04%
2022/01/21	2	28.25	0	0.00	28.20	2	2,658	0.08%
2022/01/20	6	29.48	0	0.00	29.30	6	2,699	0.22%
2022/01/19	0	0.00	1	28.75	29.00	-1	2,689	-0.04%
2022/01/18	1	30.35	2	29.53	29.50	-1	2,708	-0.04%
2022/01/17	1	28.10	2	28.45	29.85	-1	2,613	-0.04%
2022/01/14	1	27.50	3	27.87	27.80	-2	2,553	-0.08%
2022/01/13	3	29.07	5	28.47	28.45	-2	2,513	-0.08%
2022/01/12	10	29.80	22	29.79	29.65	-12	2,415	-0.50%
2022/01/11	54.1	31.40	45	32.22	29.90	9.1	2,276	0.40%
2022/01/10	3	29.75	9	28.82	30.45	-6	1,563	-0.38%
2022/01/07	3	28.67	13	28.09	28.95	-10	1,239	-0.81%
2022/01/06	1	26.85	0	0.00	26.90	1	1,165	0.09%
2022/01/05	3	27.13	0	0.00	26.95	3	1,179	0.25%
2022/01/04	2	27.33	0	0.00	27.45	2	1,197	0.17%
2022/01/03	1	27.30	0	0.00	27.50	1	1,220	0.08%
2021/12/30	2	28.10	0	0.00	27.60	2	1,253	0.16%
2021/12/29	0	0.00	17	27.96	28.00	-17	1,350	-1.26%
2021/12/28	1	27.35	0	0.00	27.35	1	1,375	0.07%
2021/12/27	5	27.70	0	0.00	27.70	5	1,388	0.36%
2021/12/24	0	0.00	2	27.45	27.35	-2	1,387	-0.14%
2021/12/17	0	0.00	4	27.20	26.85	-4	1,666	-0.24%
2021/12/14	5	26.75	0	0.00	26.50	5	1,970	0.25%
2021/12/13	1	26.60	0	0.00	27.20	1	1,987	0.05%
2021/12/10	1	26.80	0	0.00	27.05	1	2,005	0.05%
2021/12/09	3	26.90	1	26.90	26.90	2	2,011	0.10%
2021/12/08	0	0.00	6	27.25	27.20	-6	2,000	-0.30%
2021/12/07	3	27.50	1	27.85	27.35	2	1,982	0.10%
2021/12/06	2	26.05	0	0.00	26.15	2	1,920	0.10%
2021/12/03	3	25.25	0	0.00	25.35	3	1,913	0.16%
2021/11/25	0	0.00	2	26.55	26.35	-2	1,896	-0.11%
2021/11/23	2	26.60	0	0.00	26.40	2	1,893	0.11%
2021/11/22	2	26.75	0	0.00	26.85	2	1,906	0.10%
2021/11/19	1	26.75	0	0.00	26.75	1	1,931	0.05%
2021/11/17	0	0.00	1	27.20	27.05	-1	1,904	-0.05%
2021/11/16	1	27.20	4	27.20	27.25	-3	1,900	-0.16%
2021/11/10	5	26.32	0	0.00	26.35	5	1,893	0.26%
2021/11/08	3	26.25	0	0.00	26.35	3	1,888	0.16%
2021/11/05	6	26.48	1	26.45	26.45	5	1,887	0.26%
2021/11/02	10	28.19	8	29.26	27.25	2	1,845	0.11%
2021/11/01	1	29.40	1	29.10	29.30	0	1,770	0.00%
2021/10/29	3	28.75	2	28.90	29.00	1	1,733	0.06%
2021/10/28	11	28.94	1	28.90	28.85	10	1,696	0.59%
2021/10/27	1	28.05	5	28.16	28.45	-4	1,627	-0.25%
2021/10/26	2	27.88	2	27.90	27.65	0	1,600	0.00%
2021/10/25	2	27.05	1	27.00	27.25	1	1,551	0.06%
2021/10/22	4	25.99	1	26.00	25.95	3	1,534	0.20%
2021/10/19	2	27.20	1	26.90	26.80	1	1,537	0.07%
2021/10/18	1	26.70	0	0.00	26.70	1	1,536	0.07%
2021/10/14	1	26.30	1	27.00	26.15	0	1,547	0.00%
2021/10/12	0	0.00	1	27.25	27.25	-1	1,527	-0.07%
2021/10/06	5	29.32	3	28.17	28.40	2	1,484	0.13%
2021/10/05	1	28.20	2	27.90	28.50	-1	1,390	-0.07%
2021/10/01	0	0.00	2	26.73	26.60	-2	1,334	-0.15%
2021/09/30	3	27.73	3	27.70	27.90	0	1,329	0.00%
2021/09/29	5	27.83	9	28.24	28.05	-4	1,319	-0.30%
2021/09/28	5	27.41	1	27.80	27.25	4	1,282	0.31%
2021/09/27	1	28.50	0	0.00	28.25	1	1,254	0.08%
2021/09/24	11	29.54	10	29.70	29.45	1	1,212	0.08%
2021/09/23	3	28.58	8	27.85	28.95	-5	1,060	-0.47%
2021/09/22	6	26.46	11	26.96	27.85	-5	945	-0.53%
2021/09/17	15	26.78	23	26.99	26.40	-8	889	-0.90%
2021/09/16	8	24.63	3	24.83	25.40	5	787	0.63%
2021/09/15	2	24.55	1	24.50	24.65	1	813	0.12%
2021/09/07	0	0.00	2	23.10	23.20	-2	825	-0.24%
2021/09/01	0	0.00	1	24.30	24.40	-1	841	-0.12%
2021/08/27	1	23.90	0	0.00	23.80	1	853	0.12%
2021/08/25	1	23.40	6	23.42	24.75	-5	852	-0.59%
2021/08/24	2	22.55	0	0.00	22.50	2	841	0.24%
2021/08/23	0	0.00	6	22.64	22.55	-6	858	-0.70%
2021/08/19	1	21.85	0	0.00	21.80	1	876	0.11%
2021/08/17	1	22.95	0	0.00	22.50	1	878	0.11%
2021/08/16	0	0.00	1	22.90	22.70	-1	885	-0.11%
2021/08/11	12	24.54	0	0.00	24.20	12	940	1.28%
2021/08/10	1	24.95	1	25.25	24.90	0	980	0.00%
2021/08/09	0	0.00	1	25.50	25.40	-1	1,010	-0.10%
2021/08/06	1	25.85	0	0.00	25.90	1	1,029	0.10%
2021/08/04	0	0.00	4	27.19	26.80	-4	1,146	-0.35%
2021/08/02	1	26.60	0	0.00	26.70	1	1,303	0.08%
2021/07/30	1	26.45	0	0.00	26.45	1	1,347	0.07%
2021/07/29	1	26.35	0	0.00	26.55	1	1,420	0.07%
2021/07/28	1	26.45	0	0.00	26.45	1	1,507	0.07%
2021/07/27	5	27.51	7	27.44	27.35	-2	1,552	-0.13%
2021/07/26	1	26.80	1	27.15	27.10	0	1,585	0.00%
2021/07/23	6	27.04	6	26.69	27.00	0	1,783	0.00%
2021/07/22	6	26.28	0	0.00	26.70	6	1,929	0.31%
2021/07/19	0	0.00	1	26.50	26.55	-1	1,955	-0.05%
2021/07/15	2	26.38	0	0.00	26.50	2	1,992	0.10%
2021/07/14	8	26.73	0	0.00	26.50	8	1,996	0.40%
2021/07/09	3	27.07	0	0.00	27.00	3	1,980	0.15%
2021/07/07	1	28.15	0	0.00	27.85	1	2,021	0.05%
2021/07/06	1	28.75	2	29.13	28.70	-1	2,027	-0.05%
2021/07/02	1	27.90	0.6	28.00	28.40	0.4	2,133	0.02%
2021/06/29	2	28.45	0	0.00	28.20	2	2,179	0.09%
2021/06/25	3.6	29.85	2	29.45	29.35	1.6	2,244	0.07%
2021/06/24	2	29.35	11	29.22	30.00	-9	2,231	-0.40%
2021/06/23	2	28.10	0	0.00	28.15	2	2,198	0.09%
2021/06/21	1	28.00	15	27.80	27.75	-14	2,262	-0.62%
2021/06/18	16	29.16	1	28.85	28.70	15	2,270	0.66%
2021/06/17	5	28.65	0	0.00	29.05	5	2,286	0.22%
2021/06/16	1	28.80	0	0.00	28.60	1	2,307	0.04%
2021/06/15	1	29.00	0	0.00	28.95	1	2,319	0.04%
2021/06/10	1	28.60	0	0.00	28.65	1	2,338	0.04%
2021/06/04	0	0.00	4	28.50	28.15	-4	2,411	-0.17%
2021/06/03	1	28.55	0	0.00	28.40	1	2,424	0.04%
2021/06/01	0	0.00	11	28.95	29.10	-11	2,423	-0.45%
2021/05/31	6	28.47	15	28.47	28.30	-9	2,415	-0.37%
2021/05/28	3	27.07	16	27.03	27.70	-13	2,412	-0.54%
2021/05/27	14	26.75	1	26.70	26.70	13	2,425	0.54%
2021/05/26	1	26.65	3	26.75	26.50	-2	2,435	-0.08%
2021/05/25	10	26.47	0	0.00	26.35	10	2,446	0.41%
2021/05/20	0	0.00	5	25.30	24.40	-5	2,528	-0.20%
2021/05/19	4	24.90	4	24.50	25.60	0	2,552	0.00%
2021/05/18	5	22.83	0	0.00	24.20	5	2,547	0.20%
2021/05/17	8	23.15	0	0.00	22.05	8	2,533	0.32%
2021/05/14	2	25.75	5	25.05	24.50	-3	2,512	-0.12%
2021/05/13	0	0.00	1	25.85	25.00	-1	2,502	-0.04%
2021/05/12	4	26.93	5	29.57	27.00	-1	2,466	-0.04%
2021/05/11	1	31.50	0	0.00	29.80	1	2,403	0.04%
2021/05/10	30	32.98	10	33.11	33.00	20	2,334	0.86%
2021/05/07	3	32.20	0	0.00	32.35	3	2,288	0.13%
2021/05/06	3	32.55	1	32.75	32.75	2	2,269	0.09%
2021/05/05	0	0.00	4	32.60	32.20	-4	2,249	-0.18%
2021/05/04	3	30.93	2	31.70	30.75	1	2,187	0.05%
2021/05/03	9	31.94	2	31.95	32.00	7	2,166	0.32%
2021/04/29	11	32.95	10	32.96	32.45	1	2,147	0.05%
2021/04/28	1	32.15	12	32.25	32.35	-11	1,969	-0.56%
2021/04/26	1	30.20	0	0.00	30.20	1	1,989	0.05%
2021/04/23	1	30.50	0	0.00	30.45	1	1,992	0.05%
2021/04/22	11	31.20	1	31.45	30.40	10	2,017	0.50%
2021/04/20	1	31.30	14	31.20	31.20	-13	2,040	-0.64%
2021/04/16	4	30.95	8	31.01	30.85	-4	2,233	-0.18%
2021/04/15	11	30.80	1	30.70	30.80	10	2,293	0.44%
2021/04/14	0	0.00	8	30.64	30.65	-8	2,343	-0.34%
2021/04/13	0	0.00	1	31.25	30.80	-1	2,460	-0.04%
2021/04/12	0	0.00	1	32.00	31.65	-1	2,986	-0.03%
2021/04/09	10	32.32	2	32.10	32.10	8	3,237	0.25%
2021/04/08	6	32.73	1	32.70	32.60	5	3,241	0.15%
2021/04/07	0	0.00	1	31.40	31.65	-1	3,187	-0.03%
2021/04/06	0	0.00	2	31.15	31.10	-2	3,183	-0.06%
2021/03/31	10	31.65	16	31.36	31.05	-6	3,274	-0.18%
2021/03/29	1	31.10	0	0.00	31.00	1	3,253	0.03%
2021/03/26	0	0.00	2	31.40	31.35	-2	3,271	-0.06%
2021/03/25	3	31.05	0	0.00	31.10	3	3,316	0.09%
2021/03/24	3	31.87	11	31.55	31.75	-8	3,327	-0.24%
2021/03/22	10	30.65	1	30.50	30.45	9	3,330	0.27%
2021/03/19	1	30.65	0	0.00	30.85	1	3,367	0.03%
2021/03/18	0	0.00	3	31.75	31.40	-3	3,389	-0.09%
2021/03/16	5	31.20	0	0.00	31.35	5	3,478	0.14%
2021/03/12	5	31.00	0	0.00	31.75	5	3,571	0.14%
2021/03/11	0	0.00	3	30.60	30.95	-3	3,633	-0.08%
2021/03/09	5	29.80	0	0.00	29.80	5	3,754	0.13%
2021/03/05	0	0.00	3	30.70	30.50	-3	3,857	-0.08%
2021/02/23	4	32.35	1	32.80	32.30	3	4,507	0.07%
2021/02/22	2	32.98	3	32.75	33.00	-1	4,571	-0.02%
2021/02/19	1	32.00	1	32.15	32.35	0	4,620	0.00%
2021/02/18	1	31.40	0	0.00	31.40	1	4,855	0.02%
2021/02/17	1	31.25	1	31.25	31.20	0	4,853	0.00%
2021/02/04	0	0.00	2	31.15	31.10	-2	4,880	-0.04%
2021/02/03	1	32.10	0	0.00	31.40	1	4,897	0.02%
2021/02/01	0	0.00	1	30.75	30.90	-1	5,005	-0.02%
2021/01/28	2	32.33	3	32.45	32.20	-1	5,115	-0.02%
2021/01/27	1	32.95	16	32.33	32.65	-15	5,139	-0.29%
2021/01/22	9	31.73	0	0.00	31.70	9	5,196	0.17%
2021/01/21	1	32.30	1	32.10	31.95	0	5,222	0.00%
2021/01/20	7	32.46	6	32.37	32.00	1	5,243	0.02%
2021/01/19	1	34.70	0	0.00	33.40	1	5,227	0.02%
2021/01/18	1	32.60	2	32.60	33.05	-1	5,155	-0.02%
2021/01/15	2	33.00	6	32.96	32.70	-4	5,157	-0.08%
2021/01/14	1	33.60	1	33.65	33.60	0	5,203	0.00%
2021/01/13	4	32.90	2	33.10	33.05	2	5,224	0.04%
2021/01/12	2	33.50	15	33.00	32.70	-13	5,287	-0.25%
2021/01/11	13	32.84	19	33.66	34.55	-6	5,276	-0.11%
2021/01/07	1	34.20	0	0.00	33.60	1	5,519	0.02%
2021/01/06	42	34.61	10	34.25	34.00	32	5,584	0.57%
2021/01/05	34	36.30	54	36.22	35.50	-20	5,538	-0.36%
2021/01/04	22	34.01	11	34.40	35.10	11	5,155	0.21%
2020/12/31	1	32.60	2	32.58	32.55	-1	5,241	-0.02%
2020/12/30	1	32.40	11	32.42	32.25	-10	5,240	-0.19%
2020/12/29	10	32.10	60	32.36	31.80	-50	5,315	-0.94%
2020/12/28	61	32.92	20	32.86	32.55	41	5,406	0.76%
2020/12/25	2	31.98	5	32.10	32.30	-3	5,451	-0.06%
2020/12/24	0	0.00	1	31.50	31.70	-1	5,616	-0.02%
2020/12/23	5	30.40	5	30.95	30.90	0	5,798	0.00%
2020/12/22	12	31.34	1	31.35	30.75	11	6,489	0.17%
2020/12/18	3	31.03	2	30.75	30.75	1	8,040	0.01%
2020/12/17	0	0.00	1	31.10	31.30	-1	8,166	-0.01%
2020/12/16	2	31.70	1	32.50	31.80	1	8,317	0.01%
2020/12/15	0	0.00	2	31.83	31.70	-2	8,493	-0.02%
2020/12/14	15	32.76	0	0.00	32.80	15	9,260	0.16%
2020/12/10	14	32.44	5	32.59	32.55	9	9,513	0.09%
2020/12/09	11	33.56	10	34.08	33.20	1	9,508	0.01%
2020/12/08	20	33.78	1	33.75	33.75	19	9,546	0.20%
2020/12/07	2	34.10	2	34.00	33.75	0	9,581	0.00%
2020/12/04	24	33.64	5	33.95	33.30	19	9,574	0.20%
2020/12/03	12	34.61	0	0.00	34.30	12	9,555	0.13%
2020/12/02	4	34.88	1	35.55	34.80	3	9,654	0.03%
2020/12/01	2	34.75	3	34.80	34.90	-1	9,745	-0.01%
2020/11/30	4	35.48	3	35.80	35.15	1	10,142	0.01%
2020/11/27	6	35.18	1	35.05	35.35	5	10,433	0.05%
2020/11/26	4	35.48	4	35.31	35.55	0	10,637	0.00%
2020/11/25	6	35.24	2	36.18	34.65	4	11,223	0.04%
2020/11/24	2	34.75	2	35.15	34.80	0	11,433	0.00%
2020/11/23	1	35.10	4	35.34	34.85	-3	11,559	-0.03%
2020/11/20	1	34.35	4	34.56	34.40	-3	11,817	-0.03%
2020/11/19	6	34.43	4	35.40	34.35	2	12,115	0.02%
2020/11/18	4	34.84	7	34.65	34.85	-3	12,123	-0.02%
2020/11/17	4	35.18	34	35.13	35.40	-30	12,077	-0.25%
2020/11/16	4	33.68	10	33.55	33.55	-6	11,872	-0.05%
2020/11/13	3	33.85	1	33.90	34.00	2	11,866	0.02%
2020/11/12	8	33.38	0	0.00	33.15	8	11,859	0.07%
2020/11/11	0	0.00	3	34.10	33.85	-3	11,853	-0.03%
2020/11/10	1	33.90	13	34.32	33.90	-12	11,838	-0.10%
2020/11/09	2	35.28	2	35.05	35.00	0	11,793	0.00%
2020/11/06	27	35.09	5	35.01	34.95	22	11,730	0.19%
2020/11/05	8	34.38	7	34.40	34.40	1	11,680	0.01%
2020/11/04	6	33.68	5	33.35	33.50	1	11,687	0.01%
2020/11/03	12	33.01	1	33.35	33.25	11	11,720	0.09%
2020/11/02	5	32.03	9	31.91	31.90	-4	11,709	-0.03%
2020/10/30	2	34.30	4	32.98	32.95	-2	11,806	-0.02%
2020/10/29	5	33.11	6	33.38	33.70	-1	11,807	-0.01%
2020/10/28	0	0.00	4	34.10	34.10	-4	11,760	-0.03%
2020/10/27	4	34.20	30	34.36	34.15	-26	11,771	-0.22%
2020/10/26	4	35.64	3	35.20	34.70	1	11,780	0.01%
2020/10/23	0	0.00	2	34.65	34.50	-2	11,716	-0.02%
2020/10/22	3	34.40	2	34.40	34.55	1	11,704	0.01%
2020/10/21	3	35.63	1	36.10	35.25	2	11,645	0.02%
2020/10/20	9	36.08	1	35.65	35.40	8	11,631	0.07%
2020/10/19	2	35.20	2	35.35	35.30	0	11,564	0.00%
2020/10/16	20	35.40	1	35.40	35.40	19	11,550	0.16%
2020/10/15	26	36.74	21	36.98	36.20	5	11,471	0.04%
2020/10/14	11	35.06	0	0.00	35.10	11	11,141	0.10%
2020/10/13	6	34.04	0	0.00	33.85	6	11,046	0.05%
2020/10/12	5	34.90	18	34.50	34.60	-13	10,961	-0.12%
2020/10/08	31	35.94	103	35.91	36.00	-72	10,840	-0.66%	大賣/
2020/10/07	0	0.00	6	34.62	34.70	-6	10,497	-0.06%
2020/10/06	16	35.08	3	34.83	34.70	13	10,472	0.12%
2020/10/05	75	35.46	2	34.85	34.95	73	10,404	0.70%
2020/09/30	3	34.68	2	34.65	34.95	1	10,342	0.01%
2020/09/29	23	35.79	22	34.65	34.15	1	10,290	0.01%
2020/09/28	7	35.36	10	35.29	34.50	-3	10,230	-0.03%
2020/09/25	55	37.74	61	37.56	35.15	-6	10,158	-0.06%
2020/09/24	63	37.98	73	37.80	39.00	-10	9,480	-0.11%
2020/09/23	1	36.00	3	36.65	36.65	-2	8,066	-0.02%
2020/09/22	12	34.52	26	33.67	33.35	-14	7,863	-0.18%
2020/09/21	11	35.20	6	35.39	34.30	5	7,708	0.06%
2020/09/18	1	34.25	2	34.75	34.20	-1	7,523	-0.01%
2020/09/17	50	34.29	22	34.32	34.25	28	7,327	0.38%
2020/09/16	4	31.49	20	31.94	33.25	-16	6,526	-0.25%
2020/09/15	22	30.51	10	30.37	30.25	12	6,266	0.19%
2020/09/14	2	29.78	0	0.00	30.60	2	6,261	0.03%
2020/09/11	3	29.38	7	29.61	29.45	-4	6,229	-0.06%
2020/09/10	11	30.46	57	31.14	30.20	-46	6,137	-0.75%
2020/09/09	0	0.00	13	29.70	31.50	-13	6,039	-0.22%
2020/09/08	11	32.14	22	32.03	31.45	-11	5,967	-0.18%
2020/09/07	3	32.78	2	31.80	31.90	1	5,899	0.02%
2020/09/04	14	33.12	15	33.40	33.10	-1	5,778	-0.02%
2020/09/03	35	33.73	78	34.39	33.90	-43	5,632	-0.76%
2020/09/02	32	32.73	17	33.58	33.90	15	5,256	0.29%
2020/09/01	5	32.31	16	32.06	31.90	-11	4,900	-0.22%
2020/08/31	101	33.41	73	33.42	33.10	28	4,636	0.60%	大買/
2020/08/28	14	30.51	79	31.25	31.80	-65	3,954	-1.64%
2020/08/27	10	28.56	9	28.74	28.95	1	3,557	0.03%
2020/08/26	28	28.37	16	28.67	28.70	12	3,395	0.35%
2020/08/25	3	27.63	8	27.50	28.00	-5	3,050	-0.16%
2020/08/24	5	26.13	4	26.51	25.75	1	2,763	0.04%
2020/08/21	3	24.65	8	24.57	25.30	-5	2,765	-0.18%
2020/08/19	1	25.15	0	0.00	25.15	1	2,762	0.04%
2020/08/18	1	25.60	1	25.95	25.55	0	2,780	0.00%
2020/08/14	3	25.57	0	0.00	25.40	3	2,761	0.11%
2020/08/12	4	25.21	0	0.00	25.60	4	2,792	0.14%
2020/08/11	20	25.81	3	25.45	25.35	17	2,783	0.61%
2020/08/10	9	26.19	0	0.00	26.05	9	2,757	0.33%
2020/08/07	10	26.55	2	26.55	26.85	8	2,698	0.30%
2020/08/06	4	26.01	0	0.00	25.65	4	2,630	0.15%
2020/08/05	6	26.22	0	0.00	26.25	6	2,615	0.23%
2020/08/04	0	0.00	1	26.10	26.25	-1	2,523	-0.04%
2020/07/31	2	25.90	0	0.00	25.50	2	2,510	0.08%
2020/07/30	2	26.25	3	26.00	26.25	-1	2,482	-0.04%
2020/07/29	0	0.00	2	25.00	24.75	-2	2,554	-0.08%
2020/07/22	3	26.20	0	0.00	25.80	3	2,756	0.11%
2020/07/17	0	0.00	9	24.75	24.55	-9	2,740	-0.33%
2020/07/15	0	0.00	1	25.35	25.20	-1	2,750	-0.04%
2020/07/09	1	26.15	0	0.00	25.75	1	2,817	0.04%
2020/07/08	0	0.00	1	25.45	26.60	-1	2,798	-0.04%
2020/07/07	5	26.42	11	26.57	25.85	-6	2,811	-0.21%
2020/07/06	1	24.70	0	0.00	25.30	1	2,715	0.04%
2020/06/29	0	0.00	1	21.80	21.70	-1	2,763	-0.04%
2020/06/23	0	0.00	11	22.24	22.65	-11	2,798	-0.39%
2020/06/22	0	0.00	10	22.80	22.40	-10	2,808	-0.36%
2020/06/19	1	23.20	11	22.45	22.40	-10	2,830	-0.35%
2020/06/17	0	0.00	2	21.60	21.75	-2	2,807	-0.07%
2020/06/16	0	0.00	40	21.60	21.60	-40	2,826	-1.42%
2020/06/12	2	20.00	0	0.00	20.80	2	2,846	0.07%
2020/06/11	8	21.16	0	0.00	21.00	8	2,876	0.28%
2020/06/10	7	21.96	0	0.00	21.70	7	2,881	0.24%
2020/06/08	8	21.83	3	22.25	21.90	5	2,864	0.17%
2020/05/29	3	21.07	0	0.00	20.90	3	2,742	0.11%
2020/05/28	20	21.55	42	21.63	21.40	-22	2,702	-0.81%
2020/05/27	49	20.80	1	20.60	21.20	48	2,615	1.84%
2020/05/26	19	20.09	0	0.00	19.95	19	2,556	0.74%
2020/05/25	0	0.00	10	20.15	20.40	-10	2,522	-0.40%
2020/05/20	1	19.30	0	0.00	19.25	1	2,480	0.04%
2020/05/19	0	0.00	4	19.05	19.60	-4	2,540	-0.16%
2020/05/15	1	18.80	0	0.00	18.65	1	2,586	0.04%
2020/05/14	0	0.00	2	18.70	18.70	-2	2,586	-0.08%
2020/05/13	1	19.30	16	19.40	19.45	-15	2,582	-0.58%
2020/05/12	9	19.63	0	0.00	19.50	9	2,586	0.35%
2020/05/07	0	0.00	10	19.45	19.65	-10	2,599	-0.38%
2020/05/05	1	20.50	5	19.76	19.60	-4	2,576	-0.16%
2020/04/30	0	0.00	20	19.17	19.25	-20	2,540	-0.79%
2020/04/29	2	19.00	1	19.10	18.90	1	2,544	0.04%
2020/04/28	1	18.75	126	18.71	19.10	-125	2,557	-4.89%	大賣/鉅額交易
2020/04/27	14	18.90	2	18.95	18.75	12	2,604	0.46%
2020/04/24	2	18.05	0	0.00	18.35	2	2,476	0.08%
2020/04/22	2	17.53	16	17.05	17.50	-14	2,534	-0.55%
2020/04/21	9	17.65	2	17.40	17.25	7	2,640	0.27%
2020/04/20	0	0.00	28	18.24	18.20	-28	2,913	-0.96%
2020/04/17	40	18.36	4	18.44	17.95	36	2,926	1.23%
2020/04/16	3	17.98	13	17.95	18.05	-10	2,899	-0.34%
2020/04/15	10	17.73	10	17.93	18.05	0	2,934	0.00%
2020/04/14	10	17.80	0	0.00	17.60	10	2,900	0.34%
2020/04/13	3	17.45	0	0.00	17.35	3	2,988	0.10%
2020/04/10	1	17.75	0	0.00	17.70	1	3,050	0.03%
2020/04/09	10	16.95	5	17.03	17.00	5	3,002	0.17%
2020/04/08	20	16.40	0	0.00	17.40	20	2,971	0.67%
2020/04/07	38	16.16	1	16.30	16.20	37	2,923	1.27%
2020/04/01	2	15.20	3	15.42	15.50	-1	2,875	-0.03%
2020/03/31	5	15.27	7	15.51	15.60	-2	3,152	-0.06%
2020/03/27	3	15.30	7	15.60	15.00	-4	3,234	-0.12%
2020/03/26	4	15.41	0	0.00	15.20	4	3,254	0.12%
2020/03/25	3	15.10	0	0.00	15.20	3	3,271	0.09%
2020/03/23	20	13.50	0	0.00	13.50	20	3,339	0.60%
2020/03/20	0	0.00	5	14.85	15.00	-5	3,390	-0.15%
2020/03/19	5	14.20	7	15.00	14.20	-2	3,417	-0.06%
2020/03/16	5	18.99	27	18.08	17.25	-22	3,423	-0.64%
2020/03/13	23	18.22	0	0.00	18.95	23	3,431	0.67%
2020/03/10	0	0.00	5	22.30	22.90	-5	3,695	-0.14%
2020/03/02	1	22.50	7	23.49	23.55	-6	4,127	-0.15%
2020/02/27	12	24.40	5	24.07	23.55	7	4,179	0.17%
2020/02/26	0	0.00	4	25.05	24.90	-4	4,208	-0.10%
2020/02/25	4	24.85	2	24.90	24.90	2	4,226	0.05%
2020/02/20	0	0.00	2	26.20	25.90	-2	4,291	-0.05%
2020/02/19	3	25.90	4	25.68	25.80	-1	4,237	-0.02%
2020/02/18	1	24.90	0	0.00	24.70	1	4,236	0.02%
2020/02/14	2	25.15	2	25.30	25.10	0	4,540	0.00%
2020/02/12	3	25.60	0	0.00	25.55	3	4,632	0.06%
2020/02/11	1	25.05	1	25.30	25.45	0	4,706	0.00%
2020/02/10	4	24.50	0	0.00	24.50	4	4,738	0.08%
2020/02/07	0	0.00	1	25.05	25.10	-1	4,796	-0.02%
2020/02/05	0	0.00	2	25.53	25.20	-2	4,916	-0.04%
2020/02/03	0	0.00	10	23.40	23.55	-10	4,930	-0.20%
2020/01/31	0	0.00	8	24.65	24.65	-8	4,932	-0.16%
2020/01/30	4	25.33	10	25.23	25.05	-6	5,152	-0.12%
2020/01/20	0	0.00	6	27.78	27.80	-6	5,336	-0.11%
2020/01/17	5	27.60	16	27.73	27.65	-11	5,417	-0.20%
2020/01/16	25	28.13	4	27.94	27.80	21	5,541	0.38%
2020/01/15	14	27.81	24	28.21	28.40	-10	5,473	-0.18%
2020/01/14	42	27.86	44	27.88	27.80	-2	5,353	-0.04%
2020/01/13	5	26.88	4	27.00	27.00	1	5,056	0.02%
2020/01/10	0	0.00	2	26.65	26.95	-2	5,052	-0.04%
2020/01/09	11	27.09	1	26.70	26.70	10	5,108	0.20%
2020/01/08	10	26.95	5	26.78	26.70	5	5,119	0.10%
2020/01/07	5	26.94	3	26.95	27.00	2	5,092	0.04%
2020/01/06	12	26.74	91	26.52	27.15	-79	4,980	-1.59%
2020/01/03	6	26.04	3	26.08	26.15	3	4,890	0.06%
2020/01/02	8	26.33	0	0.00	26.35	8	4,860	0.16%
2019/12/31	11	26.27	40	26.30	26.20	-29	4,840	-0.60%
2019/12/30	1	26.60	0	0.00	26.60	1	4,819	0.02%
2019/12/27	4	26.48	3	26.57	26.40	1	4,807	0.02%
2019/12/26	122	27.63	51	27.38	26.50	71	4,756	1.49%	大買/
2019/12/25	0	0.00	10	27.00	27.30	-10	4,460	-0.22%
2019/12/23	46	26.70	2	27.00	26.80	44	4,326	1.02%
2019/12/20	2	26.45	3	26.70	26.80	-1	4,288	-0.02%
2019/12/19	6	26.38	4	26.75	26.35	2	4,257	0.05%
2019/12/18	3	26.35	2	26.55	26.30	1	4,240	0.02%
2019/12/17	5	26.07	14	26.61	26.30	-9	4,183	-0.22%
2019/12/13	1	25.50	0	0.00	25.35	1	4,049	0.02%
2019/12/12	2	25.35	1	25.15	25.05	1	4,031	0.02%
2019/12/11	16	25.27	10	25.09	25.10	6	4,037	0.15%
2019/12/10	2	25.65	0	0.00	25.55	2	3,988	0.05%
2019/12/09	83	26.90	71	26.16	25.65	12	3,957	0.30%
2019/12/06	0	0.00	2	26.50	26.70	-2	3,742	-0.05%
2019/12/05	7	26.12	5	25.95	26.00	2	3,682	0.05%
2019/12/04	5	26.13	3	25.98	25.85	2	3,642	0.05%
2019/12/03	1	26.00	2	26.00	26.35	-1	3,606	-0.03%
2019/12/02	3	25.75	0	0.00	25.70	3	3,574	0.08%
2019/11/29	16	26.38	5	26.01	25.75	11	3,545	0.31%
2019/11/28	7	26.27	17	26.39	26.60	-10	3,380	-0.30%
2019/11/27	0	0.00	3	25.75	25.60	-3	3,262	-0.09%
2019/11/26	0	0.00	13	25.84	25.65	-13	3,220	-0.40%
2019/11/25	2	25.45	4	25.39	25.55	-2	3,324	-0.06%
2019/11/22	1	24.80	0	0.00	24.40	1	3,321	0.03%
2019/11/21	8	24.45	0	0.00	24.35	8	3,301	0.24%
2019/11/19	5	25.15	0	0.00	25.00	5	3,237	0.15%
2019/11/18	20	25.20	20	25.25	25.05	0	3,216	0.00%
2019/11/15	2	25.40	0	0.00	25.20	2	3,190	0.06%
2019/11/14	9	25.24	0	0.00	25.95	9	3,108	0.29%
2019/11/13	48	25.73	63	26.09	25.50	-15	3,039	-0.49%
2019/11/12	2	25.18	1	25.25	25.05	1	2,794	0.04%
2019/11/11	7	24.17	0	0.00	24.10	7	2,724	0.26%
2019/11/08	24	25.53	12	25.79	25.30	12	2,691	0.45%
2019/11/07	44	24.98	44	24.93	24.90	0	2,570	0.00%
2019/11/06	26	24.98	40	25.06	24.65	-14	2,518	-0.56%
2019/11/05	40	25.29	31	24.97	25.20	9	2,460	0.37%
2019/11/04	18	23.51	55	23.44	23.45	-37	2,357	-1.57%
2019/11/01	1	23.55	27	23.66	23.75	-26	2,327	-1.12%
2019/10/31	9	24.02	0	0.00	23.55	9	2,334	0.39%
2019/10/30	30	24.82	0	0.00	25.00	30	2,247	1.33%
2019/10/29	43	25.14	95	25.27	25.00	-52	2,243	-2.32%
2019/10/28	60	25.12	55	24.81	25.95	5	2,154	0.23%
2019/10/25	78	23.58	55	23.31	23.60	23	1,993	1.15%
2019/10/24	63	23.12	23	23.33	22.95	40	1,895	2.11%
2019/10/23	6	22.03	2	22.35	22.00	4	1,743	0.23%
2019/10/22	2	22.00	0	0.00	22.00	2	1,737	0.12%
2019/10/21	0	0.00	4	22.24	22.30	-4	1,738	-0.23%
2019/10/18	1	22.15	0	0.00	22.25	1	1,729	0.06%
2019/10/17	24	22.22	1	22.25	22.15	23	1,708	1.35%
2019/10/16	0	0.00	13	22.66	22.70	-13	1,625	-0.80%
2019/10/14	0	0.00	5	21.20	21.20	-5	1,565	-0.32%
2019/10/04	0	0.00	5	20.95	21.10	-5	1,595	-0.31%
2019/10/03	2	20.60	0	0.00	20.70	2	1,609	0.12%
2019/09/27	10	20.38	0.1	20.55	20.35	9.9	1,633	0.61%
2019/09/26	0	0.00	1	20.85	20.70	-1	1,641	-0.06%
2019/09/25	0	0.00	6	21.08	21.00	-6	1,629	-0.37%
2019/09/23	0	0.00	5	21.90	21.95	-5	1,612	-0.31%
2019/09/19	0	0.00	2	21.15	21.15	-2	1,579	-0.13%
2019/09/18	2	21.20	4	21.04	20.80	-2	1,621	-0.12%
2019/09/17	0	0.00	3	21.07	21.05	-3	1,610	-0.19%
2019/09/16	3	21.32	0	0.00	21.35	3	1,602	0.19%
2019/09/10	4	21.00	0	0.00	21.00	4	1,555	0.26%
2019/09/09	0	0.00	2	21.35	21.15	-2	1,537	-0.13%
2019/09/06	1	20.90	0	0.00	20.90	1	1,512	0.07%
2019/09/04	5	20.80	5	20.75	20.90	0	1,493	0.00%
2019/09/03	0	0.00	5	20.65	20.50	-5	1,485	-0.34%
2019/09/02	0	0.00	11	20.75	20.70	-11	1,474	-0.75%
2019/08/30	1	20.20	1	20.35	20.20	0	1,457	0.00%
2019/08/29	1	20.65	1	20.65	20.50	0	1,446	0.00%
2019/08/28	16	21.17	13	21.00	20.70	3	1,424	0.21%
2019/08/27	20	20.00	5	19.85	20.40	15	1,255	1.20%
2019/08/22	2	19.45	2	18.90	18.90	0	1,185	0.00%
2019/08/21	0	0.00	3	19.05	18.95	-3	1,166	-0.26%
2019/08/20	0	0.00	1	19.00	18.80	-1	1,161	-0.09%
2019/08/14	5	18.90	0	0.00	18.60	5	1,155	0.43%
2019/08/13	4	18.60	0	0.00	18.55	4	1,152	0.35%
2019/08/08	0	0.00	2	19.35	19.40	-2	1,132	-0.18%
2019/08/07	0	0.00	4	19.70	19.20	-4	1,128	-0.35%
2019/08/05	0	0.00	1	20.70	20.30	-1	1,093	-0.09%
2019/08/02	1	20.40	1	20.75	20.45	0	1,102	0.00%
2019/08/01	0	0.00	2	21.30	21.35	-2	1,093	-0.18%
2019/07/31	1	22.10	5	21.50	21.75	-4	1,081	-0.37%
2019/07/30	33	22.53	23	22.92	21.95	10	1,041	0.96%
2019/07/29	6	21.85	15	21.87	22.10	-9	864	-1.04%
2019/07/22	0	0.00	5	20.25	20.25	-5	849	-0.59%
2019/07/19	0	0.00	30	20.00	19.90	-30	878	-3.41%
2019/07/18	30	19.80	0	0.00	19.70	30	880	3.41%
2019/07/17	0	0.00	7	20.00	19.95	-7	884	-0.79%
2019/07/16	0	0.00	32	20.66	20.40	-32	880	-3.64%
2019/07/15	19	20.62	31	20.39	20.55	-12	880	-1.36%
2019/07/12	0	0.00	1	20.00	19.85	-1	885	-0.11%
2019/07/10	1	20.15	0	0.00	20.15	1	977	0.10%
2019/07/05	0	0.00	1	19.85	19.85	-1	1,020	-0.10%
2019/07/03	0	0.00	10	19.65	19.55	-10	1,068	-0.94%
2019/06/27	0	0.00	3	19.33	19.50	-3	1,351	-0.22%
2019/06/26	10	18.65	15	18.80	18.65	-5	1,410	-0.35%
2019/06/25	8	18.81	2	18.60	18.60	6	1,444	0.42%
2019/06/11	0	0.00	19	17.77	18.00	-19	1,759	-1.08%
2019/06/03	5	17.40	10	17.50	17.25	-5	1,881	-0.27%
2019/05/31	14	17.94	11	17.92	17.85	3	1,900	0.16%
2019/05/30	0	0.00	1	17.50	17.55	-1	1,902	-0.05%
2019/05/23	10	16.95	39	17.00	16.95	-29	1,991	-1.46%
2019/05/22	9	17.67	3	17.65	17.30	6	2,024	0.30%
2019/05/21	7	17.16	0	0.00	17.45	7	2,033	0.34%
2019/05/20	2	16.98	12	17.30	17.20	-10	2,034	-0.49%
2019/05/17	12	17.53	0	0.00	17.30	12	2,043	0.59%
2019/05/16	4	18.35	15	18.14	17.80	-11	2,094	-0.53%
2019/05/15	20	18.28	5	18.30	18.20	15	2,101	0.71%
2019/05/14	0	0.00	10	17.76	18.25	-10	2,098	-0.48%
2019/05/13	2	18.15	4	18.28	18.05	-2	2,094	-0.10%
2019/05/10	1	18.80	28	19.23	18.60	-27	2,088	-1.29%
2019/05/09	2	18.75	30	19.48	18.95	-28	2,070	-1.35%
2019/05/08	6	19.75	0	0.00	19.85	6	2,045	0.29%
2019/05/07	8	20.23	0	0.00	20.15	8	2,039	0.39%
2019/05/06	18	19.94	0	0.00	19.85	18	2,039	0.88%
2019/05/03	15	20.27	10	20.40	20.45	5	2,026	0.25%
2019/05/02	1	19.90	17	20.21	20.25	-16	2,016	-0.79%
2019/04/30	30	19.30	0	0.00	19.90	30	2,005	1.50%
2019/04/29	40	19.73	0	0.00	19.50	40	1,977	2.02%
2019/04/26	28	20.68	4	20.45	20.80	24	1,929	1.24%
2019/04/23	0	0.00	21	21.73	21.55	-21	1,857	-1.13%
2019/04/22	0	0.00	14	21.50	21.55	-14	1,852	-0.76%
2019/04/19	10	21.60	20	21.76	21.55	-10	1,850	-0.54%
2019/04/18	23	22.25	3	21.95	21.55	20	1,839	1.09%
2019/04/17	0	0.00	36	22.95	22.50	-36	1,810	-1.99%
2019/04/16	6	22.15	3	22.88	22.70	3	1,780	0.17%
2019/04/15	21	22.16	2	22.38	22.20	19	1,702	1.12%
2019/04/12	6	21.63	0	0.00	21.15	6	1,666	0.36%
2019/04/11	8	22.30	50	21.89	21.80	-42	1,641	-2.56%
2019/04/10	2	22.50	0	0.00	22.25	2	1,618	0.12%
2019/04/09	2	22.58	20	22.48	22.00	-18	1,603	-1.12%
2019/04/08	13	23.03	25	23.04	22.35	-12	1,584	-0.76%
2019/04/03	2	21.78	16	22.26	22.30	-14	1,492	-0.94%
2019/04/02	20	20.15	29	20.20	21.25	-9	1,374	-0.65%
2019/04/01	1	20.75	11	20.80	20.25	-10	1,339	-0.75%
2019/03/29	20	20.96	9	20.92	20.50	11	1,326	0.83%
2019/03/28	8	20.70	23	20.46	20.20	-15	1,275	-1.18%
2019/03/27	16	19.79	2	19.75	19.80	14	1,276	1.10%
2019/03/26	17	20.85	29	20.76	20.10	-12	1,290	-0.93%
2019/03/25	12	18.72	25	18.92	19.60	-13	1,197	-1.09%
2019/03/22	19	18.93	2	19.25	19.25	17	1,350	1.26%
2019/03/21	0	0.00	10	18.14	18.60	-10	1,400	-0.71%
2019/03/20	19	17.95	0	0.00	18.15	19	1,379	1.38%
2019/03/19	1	18.00	5	18.15	17.85	-4	1,382	-0.29%
2019/03/18	25	18.00	7	18.35	18.35	18	1,379	1.30%
2019/03/15	2	17.93	0	0.00	17.80	2	1,388	0.14%
2019/03/14	8	17.79	0	0.00	17.55	8	1,386	0.58%
2019/03/13	5	18.12	0	0.00	17.90	5	1,382	0.36%
2019/03/12	6	18.71	0	0.00	18.35	6	1,383	0.43%
2019/03/11	9	18.84	6	18.96	18.65	3	1,423	0.21%
2019/03/08	21	18.64	15	18.71	18.60	6	1,412	0.42%
2019/03/07	2	18.53	5	18.60	18.05	-3	1,365	-0.22%
2019/03/06	11	18.55	4	18.30	18.65	7	1,360	0.51%
2019/03/05	8	17.96	5	18.15	18.00	3	1,362	0.22%
2019/03/04	10	18.05	3	18.20	18.10	7	1,376	0.51%
2019/02/27	5	17.56	0	0.00	17.60	5	1,476	0.34%
2019/02/26	3	17.73	1	17.65	17.70	2	1,540	0.13%
2019/02/22	14	18.41	0	0.00	18.00	14	1,622	0.86%
2019/02/21	4	18.24	1	18.20	18.20	3	1,667	0.18%
2019/02/20	1	17.35	0	0.00	17.35	1	1,664	0.06%
2019/02/19	0	0.00	1	17.75	17.55	-1	1,685	-0.06%
2019/02/15	3	17.83	4	17.85	17.65	-1	1,747	-0.06%
2019/02/14	0	0.00	13	16.65	16.85	-13	1,720	-0.76%
2019/02/12	0	0.00	4	16.48	16.45	-4	1,719	-0.23%
2019/01/30	2	16.28	0	0.00	16.25	2	1,711	0.12%
2019/01/28	0	0.00	16	16.71	16.60	-16	1,703	-0.94%
2019/01/24	0	0.00	2	16.50	16.45	-2	1,701	-0.12%
2019/01/23	0	0.00	2	16.48	16.50	-2	1,704	-0.12%
2019/01/22	0	0.00	6	16.60	16.45	-6	1,707	-0.35%
2019/01/21	0	0.00	2	16.70	16.45	-2	1,719	-0.12%
2019/01/18	0	0.00	1	16.50	16.40	-1	1,723	-0.06%
2019/01/17	0	0.00	8	16.57	16.30	-8	1,723	-0.46%
2019/01/16	0	0.00	19	16.08	16.15	-19	1,714	-1.11%
2019/01/15	0	0.00	21	15.86	15.80	-21	1,705	-1.23%
2019/01/14	1	15.80	5	15.85	15.75	-4	1,702	-0.23%
2019/01/11	5	16.45	0	0.00	16.35	5	1,693	0.30%
2019/01/08	3	16.48	0	0.00	16.50	3	1,682	0.18%
2019/01/07	52	16.84	14	16.79	16.70	38	1,678	2.26%
2019/01/04	2	16.40	24	16.55	16.35	-22	1,680	-1.31%
2019/01/03	6	17.35	0	0.00	17.20	6	1,681	0.36%
2019/01/02	3	17.47	0	0.00	17.45	3	1,680	0.18%
2018/12/28	20	17.66	0	0.00	17.55	20	1,681	1.19%
2018/12/27	4	17.91	42	18.00	18.10	-38	1,677	-2.26%
2018/12/26	0	0.00	3	17.83	17.50	-3	1,641	-0.18%
2018/12/25	5	17.40	0	0.00	17.30	5	1,616	0.31%
2018/12/24	9	18.13	1	18.40	18.10	8	1,602	0.50%
2018/12/22	1	17.45	5	18.35	18.35	-4	1,580	-0.25%
2018/12/21	4	18.05	0	0.00	17.70	4	1,573	0.25%
2018/12/20	36	18.92	12	19.80	18.15	24	1,547	1.55%
2018/12/19	12	19.42	0	0.00	19.50	12	1,506	0.80%
2018/12/18	114	19.29	89	19.34	19.00	25	1,466	1.70%	大買/
2018/12/17	20	19.36	35	19.46	19.50	-15	1,420	-1.06%
2018/12/14	0	0.00	61	18.79	19.15	-61	1,219	-5.00%
2018/12/11	15	17.67	0	0.00	17.65	15	1,078	1.39%
2018/12/10	10	17.80	6	18.43	17.95	4	1,064	0.38%
2018/12/06	15	17.88	2	18.25	17.80	13	1,041	1.25%
2018/12/05	20	18.21	10	18.69	18.25	10	1,031	0.97%
2018/12/04	12	19.13	17	19.38	18.95	-5	1,021	-0.49%
2018/12/03	10	18.33	0	0.00	18.50	10	972	1.03%
2018/11/30	46	17.94	2	18.00	17.85	44	952	4.62%
2018/11/29	15	18.06	0	0.00	17.85	15	942	1.59%
2018/11/28	9	18.31	0	0.00	18.05	9	927	0.97%
2018/11/27	1	18.85	0	0.00	18.65	1	902	0.11%
2018/11/26	1	19.15	0	0.00	19.00	1	882	0.11%
2018/11/23	120	18.61	13	18.65	18.75	107	771	13.87%	大買/鉅額交易
2018/11/22	24	18.33	2	18.50	18.45	22	710	3.09%
2018/11/21	30	18.70	5	18.75	18.65	25	676	3.69%
2018/11/20	4	18.65	0	0.00	18.60	4	613	0.65%
2018/11/19	10	17.40	30	18.08	18.40	-20	510	-3.92%
2018/11/16	1	17.85	2	17.30	17.50	-1	479	-0.21%
2018/11/15	1	18.20	1	17.90	17.60	0	447	0.00%
2018/11/14	22	17.71	42	18.31	18.40	-20	424	-4.71%
2018/11/13	0	0.00	14	16.90	17.35	-14	393	-3.56%
2018/11/12	0	0.00	16	15.46	16.20	-16	375	-4.26%
2018/11/09	6	14.97	1	14.75	14.75	5	369	1.35%
2018/11/08	4	15.14	0	0.00	14.85	4	373	1.07%
2018/11/07	24	14.94	0	0.00	15.00	24	373	6.43%
2018/11/06	1	14.65	0	0.00	14.55	1	378	0.26%
2018/11/05	3	14.60	0	0.00	14.60	3	378	0.79%
2018/11/02	30	14.58	0	0.00	14.65	30	380	7.89%
2018/11/01	1	14.35	19	14.27	14.25	-18	375	-4.79%
2018/10/31	4	14.26	0	0.00	14.25	4	377	1.06%
2018/10/29	1	15.35	0	0.00	14.20	1	390	0.26%
2018/10/26	0	0.00	1	15.25	15.25	-1	381	-0.26%
2018/10/25	14	13.64	0	0.00	13.90	14	376	3.72%
2018/10/15	7	13.90	0	0.00	14.00	7	402	1.74%
2018/10/12	0	0.00	60	13.67	13.75	-60	408	-14.68%
2018/10/09	0	0.00	50	15.43	15.45	-50	415	-12.04%
2018/10/04	1	17.25	0	0.00	17.05	1	426	0.23%
2018/10/02	1	17.50	0	0.00	17.45	1	440	0.23%
2018/09/19	0	0.00	1	18.80	18.75	-1	515	-0.19%
2018/09/17	0	0.00	2	18.73	18.70	-2	654	-0.31%
2018/09/13	1	19.05	1	19.25	18.90	0	707	0.00%
2018/09/12	2	18.75	0	0.00	19.10	2	716	0.28%
2018/09/10	0	0.00	1	19.40	19.15	-1	804	-0.12%
2018/09/07	0	0.00	1	19.90	19.95	-1	834	-0.12%
2018/09/06	1	20.25	0	0.00	19.95	1	832	0.12%
2018/09/05	0	0.00	1	19.90	19.80	-1	843	-0.12%
2018/08/23	0.1	20.10	0	0.00	20.00	0.1	954	0.01%
2018/08/22	1	20.80	0	0.00	20.85	1	961	0.10%
2018/08/20	7	21.36	1	21.85	21.40	6	987	0.61%
2018/08/17	1	19.90	0	0.00	20.45	1	984	0.10%
2018/08/13	0	0.00	1	19.65	19.85	-1	1,100	-0.09%
2018/08/10	1	20.95	0	0.00	20.95	1	1,178	0.08%
2018/08/08	1	20.95	0	0.00	20.85	1	1,238	0.08%
2018/08/03	1	20.15	0	0.00	20.15	1	1,331	0.08%
2018/08/02	1	20.80	0	0.00	20.70	1	1,368	0.07%
2018/07/26	0	0.00	1	21.70	22.05	-1	1,497	-0.07%
2018/07/24	0	0.00	3	21.60	21.50	-3	1,499	-0.20%
2018/07/23	0	0.00	5	22.15	21.75	-5	1,499	-0.33%
2018/07/18	2	22.30	2	22.05	22.15	0	1,498	0.00%
2018/07/17	1	22.60	0	0.00	22.40	1	1,494	0.07%
2018/07/11	1	22.80	0	0.00	22.80	1	1,514	0.07%
2018/07/04	4	23.75	0	0.00	23.80	4	1,571	0.25%
2018/07/03	10	24.23	0	0.00	23.40	10	1,596	0.63%
2018/06/29	2	24.60	0	0.00	24.70	2	1,586	0.13%
2018/06/27	3	25.60	26	25.71	25.60	-23	1,558	-1.48%
2018/06/26	1	26.70	13	26.50	26.90	-12	1,510	-0.79%
2018/06/25	2	25.50	8	25.38	25.60	-6	1,428	-0.42%
2018/06/22	0	0.00	2	24.20	24.15	-2	1,384	-0.14%
2018/06/21	0	0.00	0.3	24.20	24.35	-0.3	1,380	-0.02%
2018/06/20	6	24.11	3	24.03	24.30	3	1,376	0.22%
2018/06/19	4	25.35	0	0.00	25.45	4	1,362	0.29%
2018/06/15	0	0.00	2	24.90	24.90	-2	1,313	-0.15%
2018/06/13	5	23.31	4	23.35	22.65	1	1,282	0.08%
2018/06/12	0	0.00	2	23.20	23.25	-2	1,274	-0.16%
2018/06/11	3	23.87	0	0.00	23.20	3	1,263	0.24%
2018/06/08	4	24.35	0	0.00	24.35	4	1,247	0.32%
2018/06/07	0	0.00	1	24.75	24.60	-1	1,236	-0.08%
2018/06/06	0	0.00	5	24.40	24.25	-5	1,225	-0.41%
2018/06/04	0	0.00	15	24.70	24.55	-15	1,214	-1.23%
2018/06/01	0	0.00	1	24.80	25.00	-1	1,200	-0.08%
2018/05/31	5	24.60	1	24.30	24.35	4	1,190	0.34%
2018/05/30	0	0.00	1	24.80	24.60	-1	1,184	-0.08%
2018/05/25	0	0.00	56	25.49	25.35	-56	1,161	-4.82%
2018/05/24	3	25.57	34	25.37	25.95	-31	1,151	-2.69%
2018/05/23	0	0.00	15	25.86	26.00	-15	1,131	-1.33%
2018/05/22	0	0.00	2	24.10	24.25	-2	1,068	-0.19%
2018/05/21	23	24.48	3	24.23	24.25	20	1,055	1.89%
2018/05/18	8	24.61	20	24.50	24.25	-12	1,019	-1.18%
2018/05/17	1	23.50	6	23.50	23.50	-5	937	-0.53%
2018/05/16	16	21.43	3	21.72	21.40	13	898	1.45%
2018/05/15	15	22.10	2	22.18	22.15	13	879	1.48%
2018/05/14	45	22.21	0	0.00	22.65	45	868	5.18%
2018/05/11	18	21.67	2	21.58	21.40	16	822	1.95%
2018/05/10	23	21.66	0	0.00	21.45	23	792	2.90%
2018/05/09	9	22.07	32	22.25	22.10	-23	745	-3.09%