正隆 (1904)-元大-成功券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
373張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/06	0	0.00	0	29.15	29.20	0	897	0.00%
2024/05/03	1.1	29.15	0	0.00	29.10	1.1	897	0.12%
2024/04/29	2	29.08	0	0.00	29.40	2	890	0.22%
2024/04/26	5	28.80	0	0.00	28.85	5	874	0.57%
2024/04/25	0.6	29.15	0	0.00	29.00	0.6	871	0.07%
2024/04/23	0	0.00	0.1	29.15	29.20	-0.1	878	-0.01%
2024/04/16	1	28.50	0	0.00	28.35	1	821	0.12%
2024/04/11	1	29.10	0	0.00	29.05	1	784	0.13%
2024/04/10	0.2	29.35	0	29.50	29.30	0.2	780	0.03%
2024/04/08	0	0.00	0.3	28.90	29.05	-0.3	789	-0.04%
2024/04/02	4	28.95	0	0.00	28.80	4	773	0.52%
2024/03/29	2	28.98	0	0.00	29.00	2	714	0.28%
2024/03/28	0	29.28	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.10	0	0.00	29.25	0	700	0.00%
2024/03/26	2	29.03	1	29.05	29.00	1	691	0.14%
2024/03/25	5	29.01	0	0.00	29.10	5	693	0.72%
2024/03/22	0.2	29.10	0	29.22	29.10	0.2	695	0.03%
2024/03/21	1	29.15	0	0.00	29.25	1	735	0.14%
2024/03/20	0	29.20	0	0.00	28.95	0	752	0.00%
2024/03/15	0	28.95	0	0.00	28.75	0	765	0.00%
2024/03/13	0	0.00	1	28.65	28.85	-1	762	-0.13%
2024/03/11	0	0.00	1	28.45	28.55	-1	750	-0.13%
2024/03/06	0	28.95	0	0.00	28.85	0	761	0.00%
2024/03/04	0	29.23	0	29.15	29.05	0	760	0.00%
2024/03/01	0	28.95	0	0.00	29.00	0	753	0.00%
2024/02/27	1	28.85	0	0.00	28.85	1	755	0.13%
2024/02/26	0	29.10	0	0.00	29.00	0	757	0.00%
2024/02/21	0	0.00	1	29.15	29.20	-1	770	-0.13%
2024/02/20	1.1	29.10	0	0.00	29.10	1.1	777	0.14%
2024/02/05	0	0.00	1	28.80	28.75	-1	817	-0.12%
2024/01/26	0	0.00	0	28.95	28.85	0	819	0.00%
2024/01/24	1	29.30	0	0.00	29.10	1	824	0.12%
2024/01/23	0	0.00	2	28.85	28.80	-2	824	-0.24%
2024/01/22	1	28.70	0	0.00	28.75	1	824	0.12%
2024/01/17	0.1	28.80	1	28.70	28.85	-1	830	-0.11%
2024/01/11	0	0.00	0	29.15	29.25	0	843	0.00%
2024/01/10	0.1	29.17	1	29.10	29.10	-0.9	922	-0.10%
2024/01/09	0.1	29.30	0	0.00	29.25	0.1	932	0.01%
2024/01/08	0	0.00	1	29.50	29.40	-1	993	-0.10%
2024/01/05	0	0.00	1	29.35	29.40	-1	1,031	-0.10%
2023/12/29	0	0.00	10	29.65	29.75	-10	1,043	-0.96%
2023/12/26	0	29.70	0	0.00	29.70	0	1,080	0.00%
2023/12/22	0	29.98	0	0.00	29.80	0	1,140	0.00%
2023/12/21	0	0.00	1	30.00	29.95	-1	1,152	-0.09%
2023/12/20	1	29.90	0	0.00	30.00	1	1,168	0.09%
2023/12/19	2	29.85	0	0.00	29.70	2	1,173	0.17%
2023/12/18	5	30.68	4	30.30	30.25	1	1,193	0.08%
2023/12/15	0	0.00	0	30.05	30.10	0	1,167	0.00%
2023/12/12	5	29.75	0	0.00	29.55	5	1,186	0.42%
2023/12/07	0	0.00	2	30.05	29.95	-2	1,228	-0.16%
2023/12/06	0	0.00	2.2	30.00	30.05	-2.2	1,251	-0.17%
2023/12/04	0	0.00	3	29.88	30.10	-3	1,259	-0.24%
2023/11/29	0	0.00	2	29.70	29.75	-2	1,271	-0.16%
2023/11/24	0	0.00	2	29.60	29.60	-2	1,374	-0.15%
2023/11/22	1	29.65	0	0.00	29.45	1	1,468	0.07%
2023/11/21	0	29.80	2	29.80	29.85	-2	1,471	-0.14%
2023/11/20	1	29.65	0	0.00	29.55	1	1,497	0.07%
2023/11/17	0.1	29.75	0	0.00	29.80	0.1	1,530	0.01%
2023/11/16	1	29.45	1	29.60	29.55	0	1,543	0.00%
2023/11/15	1	29.20	5	29.40	29.70	-4	1,549	-0.26%
2023/10/31	0	28.30	0	0.00	28.30	0	2,182	0.00%
2023/10/30	0.1	28.50	20	28.60	28.60	-20	2,353	-0.85%
2023/10/27	0	0.00	30	28.55	28.55	-30	2,433	-1.23%
2023/10/25	0.2	28.80	0	0.00	28.65	0.2	2,870	0.01%
2023/10/24	0	0.00	1	28.85	28.85	-1	3,296	-0.03%
2023/10/20	1	28.50	1.4	28.56	28.60	-0.4	3,380	-0.01%
2023/10/19	1	28.55	1	28.50	28.40	0	3,462	0.00%
2023/10/18	0	0.00	0.3	29.00	29.10	-0.3	3,477	-0.01%
2023/10/13	8	28.73	7	28.91	28.50	1	3,441	0.03%
2023/10/12	0	28.40	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0.1	28.35	0	0.00	28.35	0.1	3,460	0.00%
2023/10/06	1	28.70	0	0.00	28.75	1	3,496	0.03%
2023/10/05	0	28.45	0	0.00	28.45	0	3,507	0.00%
2023/10/02	1	28.40	2	28.38	28.40	-1	3,636	-0.03%
2023/09/28	2	28.70	1	28.60	28.65	1	3,764	0.03%
2023/09/25	1	28.60	0	0.00	28.60	1	3,952	0.03%
2023/09/22	0	28.30	0	0.00	28.30	0	4,009	0.00%
2023/09/21	1	28.15	0	28.25	28.10	1	4,143	0.02%
2023/09/18	1.3	28.38	0	0.00	28.45	1.3	4,875	0.03%
2023/09/14	0	0.00	5.3	28.50	28.40	-5.3	4,951	-0.11%
2023/09/13	0	0.00	0.3	28.48	28.45	-0.3	4,960	-0.01%
2023/09/12	0.1	28.15	0	0.00	28.25	0.1	4,996	0.00%
2023/09/11	0.2	28.11	0	0.00	28.00	0.2	5,018	0.00%
2023/09/08	0.1	28.15	1	28.10	28.05	-0.9	5,045	-0.02%
2023/09/07	0.2	28.20	1	28.10	28.15	-0.8	5,102	-0.02%
2023/09/06	1.2	28.24	0	0.00	28.15	1.2	5,151	0.02%
2023/09/04	0	0.00	1	28.50	28.70	-1	5,251	-0.02%
2023/09/01	3	28.60	0	0.00	28.55	3	5,273	0.06%
2023/08/31	3	28.32	0	0.00	28.55	3	5,389	0.06%
2023/08/29	2	27.80	5	27.75	27.85	-3	5,593	-0.05%
2023/08/28	0	0.00	5	27.54	27.50	-5	5,850	-0.09%
2023/08/25	0.1	28.00	0	0.00	27.95	0.1	5,804	0.00%
2023/08/24	0.1	28.05	0	0.00	27.85	0.1	5,797	0.00%
2023/08/23	5.1	28.05	0	0.00	28.10	5.1	5,797	0.09%
2023/08/22	1	28.05	0	0.00	28.05	1	5,809	0.02%
2023/08/21	0	28.60	0	0.00	28.45	0	5,812	0.00%
2023/08/18	0.3	28.47	0	0.00	28.35	0.3	5,850	0.01%
2023/08/16	2	28.90	150	28.82	28.90	-148	5,938	-2.49%	大賣/鉅額交易
2023/08/15	0	0.00	21	29.15	29.10	-21	5,950	-0.35%
2023/08/14	2.2	29.48	4.1	29.12	29.00	-2	6,008	-0.03%
2023/08/11	2.2	30.05	0	0.00	30.00	2.2	6,008	0.04%
2023/08/10	51.6	31.29	0	0.00	30.45	51.6	5,968	0.86%
2023/08/09	12	32.34	2.3	32.31	32.45	9.7	5,861	0.17%
2023/08/08	21.1	32.87	6.1	33.29	32.70	15	5,843	0.26%
2023/08/07	24.3	33.69	17	33.35	33.45	7.3	5,843	0.12%
2023/08/04	6	34.48	5	34.60	34.40	1	5,757	0.02%
2023/08/02	19	34.56	36.1	34.55	34.00	-17.1	5,938	-0.29%
2023/08/01	13	33.83	3.2	34.02	33.90	9.8	5,847	0.17%
2023/07/31	85.3	34.69	31	34.52	34.55	54.3	5,939	0.91%
2023/07/28	26	35.21	5	35.02	34.10	21	6,126	0.34%
2023/07/27	17	35.03	11.2	34.87	35.00	5.8	5,983	0.10%
2023/07/26	4	33.18	3	33.23	33.15	1	5,634	0.02%
2023/07/25	3	32.78	1	32.70	32.70	2	5,643	0.03%
2023/07/24	3	33.03	1	32.80	32.75	2	5,693	0.04%
2023/07/20	0	0.00	1	32.10	32.80	-1	6,338	-0.02%
2023/07/18	0	0.00	6	32.30	32.05	-6	7,263	-0.08%
2023/07/14	11	32.39	6	32.37	32.40	5	7,402	0.07%
2023/07/13	22	32.23	5	32.10	31.90	17	7,373	0.23%
2023/07/12	32	32.56	0	32.70	32.55	32	7,311	0.44%
2023/07/11	3	32.77	1	32.85	32.80	2	7,286	0.03%
2023/07/10	4	32.84	0	0.00	32.80	4	7,266	0.06%
2023/07/07	2	33.35	1	33.30	33.30	1	7,228	0.01%
2023/07/06	12.1	34.12	11.1	34.59	34.00	1.1	7,151	0.02%
2023/07/05	1	33.95	3.1	34.29	34.05	-2.1	7,034	-0.03%
2023/07/04	1	33.85	0	0.00	33.80	1	6,972	0.01%
2023/07/03	8.2	34.24	2.2	34.27	34.20	6.1	6,895	0.09%
2023/06/30	1	33.85	0	0.00	34.05	1	6,789	0.01%
2023/06/29	8	34.28	1.2	34.27	34.25	6.8	6,717	0.10%
2023/06/28	3	33.32	0	0.00	33.15	3	6,563	0.05%
2023/06/27	14.1	34.07	18	33.96	33.80	-3.9	6,491	-0.06%
2023/06/26	19	34.60	49	34.13	34.75	-30	6,287	-0.48%
2023/06/21	0	0.00	8	33.19	33.30	-8	5,768	-0.14%
2023/06/20	2	32.70	0	0.00	32.60	2	5,679	0.04%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/15	12.3	32.32	0	0.00	32.30	12.3	5,582	0.22%
2023/06/14	34.1	32.51	0	0.00	32.55	34.1	5,558	0.61%
2023/06/13	3.1	32.86	0	0.00	32.90	3.1	5,535	0.06%
2023/06/12	1	33.00	16	32.84	33.20	-15	5,483	-0.27%
2023/06/09	0	0.00	2.2	33.61	33.80	-2.2	5,424	-0.04%
2023/06/08	1.3	33.28	0	0.00	33.25	1.3	5,374	0.02%
2023/06/07	0	33.70	8	33.75	33.80	-8	5,307	-0.15%
2023/06/06	6	33.98	2.1	33.79	33.55	4	5,261	0.08%
2023/06/05	2	33.95	3.1	33.70	33.75	-1.1	5,124	-0.02%
2023/06/02	19	33.75	7	33.44	33.25	12	5,014	0.24%
2023/06/01	25	33.14	26.5	33.27	33.50	-1.5	4,830	-0.03%
2023/05/31	1	31.80	0	0.00	31.75	1	4,534	0.02%
2023/05/30	0	31.60	0	0.00	31.75	0	4,521	0.00%
2023/05/29	5	32.15	0	0.00	31.95	5	4,522	0.11%
2023/05/26	1	31.70	0	0.00	31.60	1	4,497	0.02%
2023/05/25	8	32.31	0.1	32.35	32.20	7.9	4,449	0.18%
2023/05/24	6	32.45	1	32.40	32.45	5	4,428	0.11%
2023/05/23	6.1	32.54	6	32.58	32.60	0.1	4,365	0.00%
2023/05/19	4.1	31.51	0.1	31.60	31.35	4	4,193	0.10%
2023/05/18	4	32.15	2	32.03	31.85	2	4,149	0.05%
2023/05/17	0	0.00	3	32.00	31.80	-3	4,074	-0.07%
2023/05/16	0	31.50	2	31.60	31.70	-2	4,032	-0.05%
2023/05/15	4	31.55	9	31.39	31.45	-5	4,024	-0.12%
2023/05/12	3	31.75	0	0.00	32.05	3	4,013	0.07%
2023/05/11	3	31.75	0	0.00	31.75	3	4,001	0.08%
2023/05/10	0	0.00	0.2	32.60	32.40	-0.2	3,948	-0.01%
2023/05/09	17	33.89	14	33.64	33.20	3	3,911	0.08%
2023/05/08	1	33.25	0	0.00	33.50	1	3,665	0.03%
2023/05/05	0	0.00	1	34.00	33.10	-1	3,594	-0.03%
2023/05/04	9	33.32	7.2	33.50	33.65	1.8	3,437	0.05%
2023/05/03	4	32.18	4	32.16	32.10	0	3,116	0.00%
2023/05/02	1	32.00	2	31.68	32.00	-1	2,986	-0.03%
2023/04/28	1	31.35	0	0.00	31.30	1	2,919	0.03%
2023/04/27	0.3	31.54	1	31.15	31.35	-0.7	2,866	-0.02%
2023/04/26	7	32.30	7.1	31.97	32.00	0	2,767	0.00%
2023/04/25	8.2	32.00	7	32.20	32.35	1.2	2,461	0.05%
2023/04/24	19	31.67	19	31.94	32.50	0	2,003	0.00%
2023/04/21	41.6	31.40	41.1	31.27	30.40	0.5	1,446	0.03%
2023/04/20	5.2	30.55	7.1	29.82	29.45	-1.9	1,034	-0.18%
2023/04/17	0.1	28.95	0	0.00	28.95	0.1	856	0.02%
2023/04/14	5	28.77	5	28.85	28.85	0	860	0.00%
2023/04/13	5	28.70	0	0.00	28.75	5	854	0.59%
2023/04/12	2	28.50	10.1	28.82	28.80	-8.1	846	-0.96%
2023/04/11	0	28.65	1	28.50	28.60	-1	834	-0.12%
2023/04/10	6.1	28.77	0	28.70	28.45	6.1	832	0.73%
2023/04/06	0	28.45	0	0.00	28.60	0	789	0.00%
2023/03/31	1	28.10	0	0.00	28.25	1	778	0.13%
2023/03/29	1	28.25	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.33	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/23	0	0.00	0.2	28.05	28.00	-0.2	797	-0.03%
2023/03/21	0	27.95	0	0.00	27.80	0	794	0.00%
2023/03/20	0.1	27.45	0	0.00	27.45	0.1	791	0.01%
2023/03/17	2.2	27.35	0	0.00	27.15	2.2	786	0.28%
2023/03/16	0.2	27.73	0	28.25	27.60	0.1	751	0.02%
2023/03/15	3.1	28.48	0	0.00	28.40	3.1	733	0.42%
2023/03/14	0	28.90	0	0.00	28.75	0	730	0.00%
2023/03/10	1	28.80	0.2	28.94	28.85	0.8	753	0.10%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/01	0	0.00	0.2	28.90	28.70	-0.2	774	-0.03%
2023/02/24	0	0.00	1	28.75	28.85	-1	772	-0.13%
2023/02/23	2	28.65	0	0.00	28.60	2	778	0.26%
2023/02/22	0	28.58	0	0.00	28.60	0	794	0.00%
2023/02/20	0.3	28.70	0	0.00	28.65	0.3	811	0.04%
2023/02/16	0.1	28.45	0	0.00	28.55	0.1	834	0.01%
2023/02/15	0	28.70	0	28.80	28.45	0	842	-0.01%
2023/02/13	0.1	28.68	0.1	28.55	28.55	0	847	0.00%
2023/02/10	0	28.90	9.2	28.70	28.80	-9.2	837	-1.10%
2023/02/09	0	0.00	0.4	29.07	29.00	-0.4	836	-0.05%
2023/02/08	0.3	29.15	1	29.00	29.05	-0.7	821	-0.08%
2023/02/07	0	0.00	2	29.00	29.10	-2	808	-0.25%
2023/02/06	0	0.00	0.4	28.90	28.60	-0.4	785	-0.05%
2023/02/03	0	28.92	0	0.00	29.05	0	782	0.00%
2023/02/02	1.3	28.96	0	0.00	29.00	1.3	773	0.17%
2023/01/31	0	0.00	0.1	29.10	29.10	-0.1	757	-0.01%
2023/01/30	0.3	28.70	0.2	28.60	28.85	0.1	744	0.02%
2023/01/12	0	0.00	0.1	28.20	28.35	-0.1	729	-0.01%
2023/01/11	0	0.00	1.1	28.25	28.30	-1.1	725	-0.15%
2023/01/10	0	0.00	1	28.50	28.40	-1	724	-0.14%
2023/01/09	0	27.65	0	0.00	27.95	0	693	0.00%
2023/01/06	0	0.00	0.1	27.65	27.60	-0.1	688	-0.01%
2023/01/05	0	0.00	0.3	27.70	27.65	-0.3	702	-0.05%
2023/01/04	0	27.50	1	27.40	27.60	-1	692	-0.14%
2023/01/03	0	0.00	1	27.30	27.35	-1	700	-0.14%
2022/12/27	0	0.00	1	27.25	27.25	-1	704	-0.14%
2022/12/26	0.5	27.29	0	0.00	27.20	0.5	704	0.07%
2022/12/22	1	27.40	0	0.00	27.45	1	720	0.14%
2022/12/20	0	0.00	0	27.30	27.35	0	724	0.00%
2022/12/16	1.1	27.32	0	0.00	27.30	1.1	729	0.15%
2022/12/15	0	27.60	0	0.00	27.50	0	710	0.00%
2022/12/13	0	0.00	1.1	27.75	27.80	-1.1	707	-0.15%
2022/12/12	0.1	27.50	0	0.00	27.80	0.1	708	0.02%
2022/12/05	1	27.90	0	0.00	27.90	1	732	0.14%
2022/11/28	0	0.00	0	27.20	27.20	0	717	0.00%
2022/11/24	0	27.30	0	0.00	27.40	0	734	0.00%
2022/11/21	0	0.00	0	27.25	27.25	0	735	0.00%
2022/11/18	0	0.00	1	27.15	27.15	-1	729	-0.14%
2022/11/17	3	26.80	0	0.00	26.95	3	718	0.42%
2022/11/16	1	26.90	0	0.00	26.80	1	732	0.14%
2022/11/11	0	0.00	1	27.25	27.00	-1	814	-0.12%
2022/11/04	0	0.00	0.1	26.45	26.45	-0.1	843	-0.01%
2022/11/02	0	0.00	2	26.35	26.35	-2	853	-0.23%
2022/11/01	2	26.40	0	0.00	26.40	2	852	0.23%
2022/10/27	0	0.00	0.1	26.05	26.10	-0.1	842	-0.01%
2022/10/25	0	25.70	0	0.00	25.70	0	840	0.00%
2022/10/21	0	0.00	0	26.00	25.65	0	851	0.00%
2022/10/19	1	26.05	0	0.00	25.80	1	860	0.12%
2022/10/18	1	25.95	0	0.00	26.05	1	868	0.12%
2022/10/17	1	26.00	0	0.00	25.95	1	894	0.11%
2022/10/13	0.1	25.50	0	0.00	25.25	0.1	910	0.01%
2022/10/11	0	26.15	0	0.00	25.90	0	932	0.00%
2022/10/06	0	0.00	2	26.60	26.80	-2	946	-0.21%
2022/09/30	0	0.00	0.1	26.61	26.60	-0.1	1,005	-0.01%
2022/09/22	0	0.00	3	27.00	26.90	-3	1,134	-0.26%
2022/09/16	1	27.40	0	0.00	27.35	1	1,338	0.07%
2022/09/12	0	0.00	0.1	27.35	27.25	-0.1	1,433	-0.01%
2022/09/07	1	26.85	0	0.00	26.75	1	1,486	0.07%
2022/09/06	0.2	27.20	1	27.05	27.10	-0.8	1,506	-0.06%
2022/09/05	1	27.35	0	0.00	27.25	1	1,519	0.07%
2022/09/02	1	27.70	0	0.00	27.70	1	1,526	0.07%
2022/09/01	4	27.84	0	0.00	27.90	4	1,531	0.26%
2022/08/29	2	27.73	0	0.00	27.85	2	1,551	0.13%
2022/08/23	0	0.00	5	28.43	28.20	-5	1,591	-0.31%
2022/08/22	19	28.94	4	29.18	28.70	15	1,614	0.93%
2022/08/19	0	0.00	0.1	28.15	28.50	-0.1	1,561	-0.01%
2022/08/18	1	28.25	0	0.00	28.20	1	1,592	0.06%
2022/08/15	1.7	27.79	5	28.00	28.15	-3.3	1,686	-0.20%
2022/08/12	2	27.58	0	0.00	27.60	2	1,707	0.12%
2022/08/11	0.1	27.70	0	0.00	27.55	0.1	1,767	0.00%
2022/08/04	0	26.60	0	0.00	26.65	0	1,938	0.00%
2022/07/19	7.1	26.40	0	0.00	26.35	7.1	2,237	0.32%
2022/07/13	0	25.70	1	25.70	25.80	-1	2,232	-0.04%
2022/07/12	0	25.60	0	0.00	25.45	0	2,224	0.00%
2022/07/11	0	0.00	5.5	25.71	25.90	-5.5	2,211	-0.25%
2022/07/08	0.1	26.00	0	0.00	25.75	0.1	2,211	0.00%
2022/07/06	0.1	25.65	0	0.00	25.70	0.1	2,192	0.01%
2022/07/01	1.6	25.45	16	25.15	25.20	-14.4	2,163	-0.67%
2022/06/30	3	25.75	0	0.00	26.05	3	2,149	0.14%
2022/06/29	2.1	26.75	0	0.00	26.55	2.1	2,118	0.10%
2022/06/28	2.1	27.19	0	0.00	27.15	2.1	2,088	0.10%
2022/06/27	2	30.00	1	30.00	29.95	1	2,026	0.05%
2022/06/24	0	29.95	0	0.00	29.75	0	1,968	0.00%
2022/06/21	17.3	29.94	0	0.00	29.95	17.3	1,965	0.88%
2022/06/20	0	0.00	4	30.15	29.90	-4	1,925	-0.21%
2022/06/16	1	30.30	0	0.00	30.00	1	1,884	0.05%
2022/06/15	0	0.00	0.2	30.00	30.05	-0.2	1,870	-0.01%
2022/06/14	0	29.55	0	0.00	29.60	0	1,862	0.00%
2022/06/13	2	29.55	0	0.00	29.55	2	1,862	0.11%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/08	0	30.20	0	0.00	30.05	0	1,848	0.00%
2022/06/02	1	30.00	1	30.00	30.00	0	1,886	0.00%
2022/06/01	0.1	30.05	0	0.00	30.00	0.1	1,905	0.00%
2022/05/31	1.1	30.00	1	30.00	30.00	0.1	1,889	0.00%
2022/05/30	1	30.00	0	0.00	30.05	1	1,865	0.05%
2022/05/27	2	29.40	0.5	29.65	29.55	1.5	1,831	0.08%
2022/05/26	0.1	29.50	1	29.65	29.65	-0.9	1,795	-0.05%
2022/05/25	3	29.62	0	0.00	29.40	3	1,775	0.17%
2022/05/24	0.1	30.05	1	29.85	29.95	-0.9	1,731	-0.05%
2022/05/19	2	29.53	1	29.60	29.60	1	1,700	0.06%
2022/05/18	2	30.13	0	0.00	30.40	2	1,637	0.12%
2022/05/17	0.1	30.35	0	0.00	30.20	0.1	1,611	0.01%
2022/05/16	1.1	30.21	1	30.60	30.15	0.1	1,613	0.00%
2022/05/13	0	0.00	1	30.75	30.85	-1	1,594	-0.06%
2022/05/12	5	30.73	8	30.84	30.40	-3	1,621	-0.18%
2022/05/10	0.1	32.60	1	32.75	32.50	-1	1,614	-0.06%
2022/05/09	3	32.65	0	0.00	32.75	3	1,608	0.19%
2022/05/04	3	33.80	0	0.00	33.65	3	1,622	0.18%
2022/05/03	19	34.82	12.3	34.09	33.70	6.8	1,594	0.42%
2022/04/29	1.1	33.50	0	0.00	33.45	1.1	1,469	0.07%
2022/04/28	5	33.35	0	0.00	33.50	5	1,476	0.34%
2022/04/27	1.1	33.47	0	0.00	33.40	1.1	1,473	0.07%
2022/04/26	1.1	34.11	0	0.00	34.10	1.1	1,452	0.08%
2022/04/25	0	34.50	2	34.25	34.25	-2	1,466	-0.14%
2022/04/22	0	0.00	1	35.10	34.95	-1	1,466	-0.07%
2022/04/20	4	34.64	0	0.00	34.45	4	1,545	0.26%
2022/04/18	0	0.00	0	34.45	34.40	0	1,559	0.00%
2022/04/15	0	34.60	1	34.60	34.65	-1	1,599	-0.06%
2022/04/13	0	0.00	0	34.20	34.40	0	1,681	0.00%
2022/04/07	0	34.95	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	2	34.53	0	0.00	34.60	2	1,846	0.11%
2022/03/31	1	34.80	0	0.00	35.00	1	1,948	0.05%
2022/03/30	1	34.55	8	34.40	34.70	-7	2,111	-0.33%
2022/03/29	5	34.45	0	0.00	34.45	5	2,173	0.23%
2022/03/25	14.1	34.65	3	34.60	34.50	11.1	2,155	0.52%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.24	0.3	35.20	35.10	-0.3	2,177	-0.01%
2022/03/22	0	35.23	1	34.95	35.10	-1	2,204	-0.05%
2022/03/21	0	34.90	1	35.05	35.10	-1	2,226	-0.04%
2022/03/18	1	34.80	3	34.83	34.50	-2	2,377	-0.08%
2022/03/17	3	34.55	3	35.10	34.70	0	2,371	0.00%
2022/03/14	0	0.00	1	34.35	34.45	-1	2,373	-0.04%
2022/03/11	0	34.45	0	34.60	34.25	0	2,402	0.00%
2022/03/10	0	0.00	2	34.45	34.35	-2	2,412	-0.08%
2022/03/08	0	0.00	0.5	34.10	33.70	-0.5	2,421	-0.02%
2022/03/07	0	34.25	20	34.15	34.35	-20	2,401	-0.83%
2022/03/02	1	34.70	0	0.00	35.00	1	2,632	0.04%
2022/02/25	0	34.70	0	0.00	34.40	0	2,711	0.00%
2022/02/24	1	35.20	1	35.25	34.60	0	2,724	0.00%
2022/02/22	2	35.43	0	0.00	35.40	2	2,787	0.07%
2022/02/21	0	0.00	1	36.20	36.20	-1	2,895	-0.04%
2022/02/18	0	35.90	0	0.00	35.70	0	2,919	0.00%
2022/02/17	0	35.80	12.5	35.92	35.90	-12.4	2,964	-0.42%
2022/02/16	1	35.95	0	0.00	36.00	1	2,975	0.04%
2022/02/15	5	36.30	0	0.00	36.05	5	2,979	0.17%
2022/02/11	1	36.25	1	36.25	36.35	0	3,056	0.00%
2022/02/10	0	0.00	2	36.00	36.25	-2	3,084	-0.06%
2022/02/09	0	0.00	0.1	35.55	35.85	-0.1	3,082	0.00%
2022/02/08	1	35.10	1	35.45	35.60	0	3,060	0.00%
2022/01/26	0.1	34.20	0	0.00	34.05	0.1	3,071	0.00%
2022/01/25	0	34.25	0	0.00	34.10	0	3,117	0.00%
2022/01/12	0	0.00	1	35.40	35.50	-1	3,267	-0.03%
2022/01/07	1	34.80	0	0.00	35.00	1	3,318	0.03%
2022/01/06	0	0.00	3	35.00	35.00	-3	3,322	-0.09%
2021/12/30	1	35.30	1	35.30	35.30	0	3,292	0.00%
2021/12/29	0	0.00	3	35.40	35.50	-3	3,355	-0.09%
2021/12/28	1	35.50	1	35.10	35.20	0	3,391	0.00%
2021/12/27	7	35.96	1	36.20	35.60	6	3,425	0.18%
2021/12/24	3.2	35.88	13	35.85	35.90	-9.8	3,417	-0.29%
2021/12/23	0	0.00	1	35.10	35.05	-1	3,392	-0.03%
2021/12/20	3	33.80	0	0.00	33.70	3	4,690	0.06%
2021/12/17	0	0.00	0.1	34.05	33.90	-0.1	4,907	0.00%
2021/12/15	13	34.11	0	0.00	33.95	13	4,956	0.26%
2021/12/14	3.1	35.01	3	34.37	34.00	0.1	4,980	0.00%
2021/12/13	1	33.70	0	0.00	33.60	1	4,850	0.02%
2021/12/10	1	33.85	0	0.00	33.90	1	4,864	0.02%
2021/12/03	1	33.80	1	33.80	33.85	0	4,886	0.00%
2021/11/30	1	33.80	0	0.00	34.00	1	4,899	0.02%
2021/11/29	0.1	33.70	0	0.00	34.10	0.1	4,919	0.00%
2021/11/26	5.1	34.39	5	34.27	34.50	0.1	4,875	0.00%
2021/11/25	0	0.00	2	35.95	35.70	-2	4,805	-0.04%
2021/11/24	1	35.00	0	0.00	35.50	1	4,774	0.02%
2021/11/23	0	0.00	2	35.03	34.85	-2	4,774	-0.04%
2021/11/22	1	35.25	1	35.20	35.35	0	4,777	0.00%
2021/11/19	2	35.75	3	35.45	35.50	-1	4,784	-0.02%
2021/11/18	13	36.39	3.3	36.23	36.05	9.8	4,768	0.20%
2021/11/16	0.1	35.05	0	0.00	35.40	0.1	4,659	0.00%
2021/11/15	1	34.85	0	0.00	35.00	1	4,663	0.02%
2021/11/12	0	0.00	0	34.60	34.50	0	4,711	0.00%
2021/11/11	1	34.80	1	34.55	34.50	0	4,748	0.00%
2021/11/10	13	35.24	4	34.96	34.75	9	4,828	0.19%
2021/11/09	1	34.80	5	35.00	35.00	-4	4,749	-0.08%
2021/11/08	0	0.00	1	35.00	35.15	-1	4,727	-0.02%
2021/11/04	0	0.00	1	34.45	34.35	-1	4,717	-0.02%
2021/11/03	0	34.75	20	34.55	34.65	-20	4,720	-0.42%
2021/11/02	0	0.00	30	34.37	34.30	-30	4,727	-0.63%
2021/11/01	31	34.44	0	0.00	34.20	31	4,711	0.66%
2021/10/29	1	33.55	0.8	33.70	34.00	0.2	4,713	0.00%
2021/10/28	1.1	33.17	0	0.00	33.20	1.1	4,726	0.02%
2021/10/27	2	33.40	0	0.00	33.05	2	4,763	0.04%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/25	0	33.60	0	0.00	33.60	0	4,738	0.00%
2021/10/22	6	33.63	1	33.95	33.60	5	4,771	0.10%
2021/10/21	1	34.30	0	0.00	34.10	1	4,770	0.02%
2021/10/20	1	34.00	1	34.20	33.95	0	4,901	0.00%
2021/10/18	0	0.00	5	34.65	34.40	-5	5,010	-0.10%
2021/10/15	0	0.00	1	33.90	33.90	-1	5,076	-0.02%
2021/10/14	0	33.60	5	33.65	33.95	-5	5,072	-0.10%
2021/10/13	1	33.40	0.7	33.27	33.10	0.3	5,046	0.01%
2021/10/08	6	33.53	5	34.00	33.55	1	5,047	0.02%
2021/10/06	1	33.20	0	0.00	33.20	1	5,136	0.02%
2021/10/05	0.5	33.55	1	33.55	33.90	-0.5	5,163	-0.01%
2021/10/04	5.2	34.29	2	33.90	33.75	3.2	5,229	0.06%
2021/10/01	2.3	34.81	7	34.59	34.40	-4.8	5,334	-0.09%
2021/09/30	19	35.89	6.5	36.25	35.65	12.6	5,582	0.22%
2021/09/29	2.1	35.79	14.4	36.10	35.70	-12.3	5,656	-0.22%
2021/09/28	77.5	37.40	50	37.75	37.20	27.5	5,623	0.49%
2021/09/27	19.2	35.59	28.1	37.08	37.50	-8.9	5,127	-0.17%
2021/09/24	15	35.28	1	35.65	34.10	14	5,231	0.27%
2021/09/23	2.2	33.86	1	33.90	34.10	1.2	5,482	0.02%
2021/09/17	1	34.50	1	34.40	34.30	0	5,554	0.00%
2021/09/15	1.1	35.58	0	0.00	35.15	1.1	5,599	0.02%
2021/09/09	0	0.00	2	35.20	35.70	-2	6,319	-0.03%
2021/09/08	1	35.30	0	0.00	35.10	1	6,382	0.02%
2021/09/06	1	35.55	0.1	35.70	35.50	0.9	6,471	0.01%
2021/09/03	2	35.95	0	0.00	35.90	2	6,703	0.03%
2021/09/02	1	36.10	0	0.00	36.10	1	6,818	0.01%
2021/08/31	3	35.80	0	0.00	36.00	3	7,220	0.04%
2021/08/30	5	36.47	0	0.00	36.45	5	8,170	0.06%
2021/08/24	2	35.90	3	36.03	36.00	-1	9,557	-0.01%
2021/08/23	1	36.65	1	36.65	36.65	0	9,552	0.00%
2021/08/18	3	35.60	1	37.00	36.75	2	9,597	0.02%
2021/08/17	2	37.25	9	37.94	36.85	-7	9,597	-0.07%
2021/08/16	6.3	39.80	4	39.63	39.65	2.3	9,655	0.02%
2021/08/13	0.1	41.00	0	0.00	40.90	0.1	9,619	0.00%
2021/08/12	11.2	41.65	0.4	41.30	41.15	10.8	9,653	0.11%
2021/08/10	2	41.80	15	41.95	41.85	-13	9,801	-0.13%
2021/08/06	0.2	41.87	0	0.00	42.05	0.2	10,006	0.00%
2021/08/05	1.1	41.62	6.6	41.90	42.05	-5.5	10,134	-0.05%
2021/08/03	1	41.40	0	0.00	41.80	1	10,891	0.01%
2021/08/02	2.1	41.45	5	41.40	42.00	-2.9	11,135	-0.03%
2021/07/30	1	42.20	0	0.00	42.15	1	11,123	0.01%
2021/07/29	0.1	42.10	1	42.20	42.20	-0.9	11,148	-0.01%
2021/07/27	0	0.00	0.1	41.95	41.75	-0.1	11,276	0.00%
2021/07/26	14	41.90	0.1	41.65	41.35	13.9	11,320	0.12%
2021/07/23	0	0.00	5	42.94	43.80	-5	11,234	-0.04%
2021/07/22	8.2	41.97	1.2	41.88	42.10	7	11,252	0.06%
2021/07/21	2	42.30	0.2	42.65	42.65	1.8	11,280	0.02%
2021/07/20	3	43.85	1	43.50	43.40	2	11,329	0.02%
2021/07/19	3	44.50	2	44.40	44.60	1	11,489	0.01%
2021/07/16	4.2	44.52	0	0.00	44.75	4.2	11,723	0.04%
2021/07/15	2	45.10	0	0.00	45.10	2	11,904	0.02%
2021/07/14	3.2	44.26	1	44.85	44.35	2.2	12,012	0.02%
2021/07/13	3	44.70	1	44.90	44.20	2	12,155	0.02%
2021/07/12	12.2	45.00	3	45.28	44.95	9.2	12,200	0.08%
2021/07/09	10	46.05	10	45.86	45.95	0	12,244	0.00%
2021/07/08	13.1	46.83	10	46.55	46.80	3.1	12,352	0.03%
2021/07/07	16	49.59	5	48.34	48.00	11	12,719	0.09%
2021/07/06	2.1	48.02	22	49.54	48.05	-19.9	12,729	-0.16%
2021/07/05	23	48.59	1	47.95	48.35	22	12,634	0.17%
2021/07/02	3	48.60	12	48.24	48.25	-9	12,625	-0.07%
2021/07/01	32	49.17	30.1	48.50	47.70	2	12,600	0.02%
2021/06/30	6	47.58	53	47.20	48.50	-47	12,196	-0.39%
2021/06/29	0	0.00	10	45.70	45.60	-10	11,816	-0.08%
2021/06/28	0	0.00	9.2	45.18	46.00	-9.2	11,840	-0.08%
2021/06/25	5	45.30	0	0.00	44.90	5	11,931	0.04%
2021/06/24	0	0.00	0	45.30	45.40	0	12,036	0.00%
2021/06/23	8	45.70	24	45.53	44.80	-16	12,046	-0.13%
2021/06/22	69	46.58	50	46.73	45.25	19	12,006	0.16%
2021/06/21	7	45.40	6	45.32	45.80	1	11,681	0.01%
2021/06/18	1	44.10	0	0.00	44.30	1	11,495	0.01%
2021/06/17	15	44.30	0	0.00	44.05	15	11,500	0.13%
2021/06/16	1	43.85	1.2	44.05	43.85	-0.2	11,569	0.00%
2021/06/15	1	43.90	1	44.00	44.00	0	11,547	0.00%
2021/06/11	44.4	45.87	39	45.40	44.50	5.4	11,486	0.05%
2021/06/09	6.1	45.72	17	45.89	45.10	-10.9	11,135	-0.10%
2021/06/08	33.1	47.74	26.1	47.74	46.90	7	11,004	0.06%
2021/06/07	111.6	48.58	109.2	48.92	49.00	2.4	10,711	0.02%	大買/大賣/
2021/06/04	34.1	46.73	36.6	46.50	45.65	-2.5	9,730	-0.03%
2021/06/03	67.6	46.74	32	46.65	46.40	35.6	9,410	0.38%
2021/06/02	7	43.82	5	44.10	44.75	2	8,596	0.02%
2021/06/01	0.1	41.00	2	41.05	41.70	-1.9	8,410	-0.02%
2021/05/31	1	41.30	0	0.00	41.30	1	8,428	0.01%
2021/05/27	2	41.40	1	42.05	40.90	1	8,495	0.01%
2021/05/26	1	41.70	0	0.00	41.60	1	8,506	0.01%
2021/05/25	1	42.50	10	41.80	41.70	-9	8,495	-0.11%
2021/05/24	1	41.00	8	42.86	42.35	-7	8,454	-0.08%
2021/05/21	1	41.30	1	41.25	41.30	0	8,413	0.00%
2021/05/20	8.1	39.90	8	39.18	39.95	0.1	8,382	0.00%
2021/05/19	7	40.05	3	39.90	40.35	4	8,352	0.05%
2021/05/18	11	38.30	8	39.54	40.00	3	8,294	0.04%
2021/05/17	0.2	38.00	5	37.35	37.50	-4.8	8,225	-0.06%
2021/05/14	7.1	40.14	3	39.43	39.30	4.1	8,098	0.05%
2021/05/13	2	40.88	11	40.73	40.55	-9	7,981	-0.11%
2021/05/12	12	44.64	18	42.23	40.80	-6	7,825	-0.08%
2021/05/11	35	47.56	13	48.06	44.85	22	7,543	0.29%
2021/05/10	7	45.11	58	44.40	46.30	-51	7,010	-0.73%
2021/05/07	39.1	42.81	0	0.00	43.20	39.1	6,735	0.58%
2021/05/05	0	0.00	2	43.40	42.80	-2	6,710	-0.03%
2021/05/04	0	42.25	13	44.21	42.35	-13	6,679	-0.19%
2021/04/29	2	44.05	10	44.40	44.60	-8	6,583	-0.12%
2021/04/28	51	45.40	41	45.10	44.90	10	6,554	0.15%
2021/04/27	0	0.00	14.3	45.02	45.80	-14.3	6,573	-0.22%
2021/04/26	13	45.05	19	45.02	45.20	-6	6,491	-0.09%
2021/04/23	4	43.79	8	43.74	44.10	-4	6,353	-0.06%
2021/04/22	33	44.07	33.5	44.61	42.65	-0.5	6,216	-0.01%
2021/04/21	27	43.71	25.6	44.01	43.90	1.5	6,020	0.02%
2021/04/20	3	42.57	6	42.85	42.90	-3	5,845	-0.05%
2021/04/19	18	42.27	33	42.54	43.00	-15	5,793	-0.26%
2021/04/16	6	40.66	8	41.37	41.55	-2	5,623	-0.04%
2021/04/15	15	40.91	1	40.80	40.80	14	5,565	0.25%
2021/04/14	3	40.40	18	40.85	40.75	-15	5,534	-0.27%
2021/04/13	49.3	42.64	24	42.51	41.80	25.3	5,423	0.47%
2021/04/12	49	39.41	47	39.95	40.45	2	4,935	0.04%
2021/04/09	3	36.98	6	36.95	37.00	-3	4,665	-0.06%
2021/04/08	0	0.00	4	37.40	38.00	-4	4,657	-0.09%
2021/04/07	28	37.47	15	37.10	37.00	13	4,750	0.27%
2021/04/06	23	36.70	39	36.92	37.40	-16	5,023	-0.32%
2021/04/01	3	35.18	18	34.90	35.40	-15	5,095	-0.29%
2021/03/31	34	34.88	30	34.90	34.90	4	4,996	0.08%
2021/03/30	2	34.85	2	34.83	35.00	0	4,935	0.00%
2021/03/29	2	34.45	2	34.40	34.05	0	4,784	0.00%
2021/03/26	1	33.85	2	33.63	33.60	-1	4,838	-0.02%
2021/03/25	1	33.50	4	33.33	33.35	-3	4,869	-0.06%
2021/03/24	2	32.97	0	0.00	33.00	2	4,804	0.04%
2021/03/22	5	32.50	1	32.95	33.00	4	5,030	0.08%
2021/03/19	1	32.95	1.2	32.61	32.65	-0.2	5,060	0.00%
2021/03/17	0.4	32.25	0	0.00	32.15	0.4	4,948	0.01%
2021/03/16	0.1	32.25	7.2	32.20	32.35	-7.1	5,012	-0.14%
2021/03/12	0.1	32.40	0	0.00	32.30	0.1	5,083	0.00%
2021/03/10	2.1	32.39	0	0.00	32.30	2.1	5,138	0.04%
2021/03/09	3.1	32.59	3	32.40	32.40	0.1	5,155	0.00%
2021/03/08	0.2	31.82	0	0.00	32.10	0.2	5,171	0.00%
2021/03/03	10	31.90	1	31.85	31.85	9	5,198	0.17%
2021/03/02	6	32.14	5	32.13	31.20	1	5,189	0.02%
2021/02/26	0	0.00	9	31.62	31.35	-9	5,152	-0.17%
2021/02/25	0	0.00	4	31.50	31.45	-4	5,134	-0.08%
2021/02/24	8	31.54	1.5	31.67	31.50	6.5	5,173	0.13%
2021/02/23	3	31.70	1	31.25	31.65	2	5,162	0.04%
2021/02/22	0	31.10	2	31.10	31.10	-2	5,150	-0.04%
2021/02/19	0	0.00	1	30.40	30.90	-1	5,168	-0.02%
2021/02/18	1	30.70	0.9	30.65	30.65	0.1	5,340	0.00%
2021/02/17	0	0.00	1	30.25	30.20	-1	5,365	-0.02%
2021/02/05	0	0.00	20	29.38	29.35	-20	5,789	-0.35%
2021/02/03	20	29.15	0	0.00	29.15	20	5,855	0.34%
2021/02/01	1	28.85	0	0.00	28.90	1	6,029	0.02%
2021/01/29	2	29.03	0	0.00	28.70	2	6,066	0.03%
2021/01/28	2	29.60	5	29.30	29.20	-3	6,138	-0.05%
2021/01/27	0	0.00	6	29.90	29.80	-6	6,145	-0.10%
2021/01/26	2	30.23	0	0.00	29.90	2	6,185	0.03%
2021/01/25	1	29.95	1	30.15	30.15	0	6,210	0.00%
2021/01/20	2	29.80	0	0.00	29.85	2	6,286	0.03%
2021/01/18	1	31.00	0	0.00	31.10	1	6,550	0.02%
2021/01/15	0	0.00	1	31.75	31.40	-1	6,564	-0.02%
2021/01/13	0	0.00	2	32.35	32.30	-2	6,713	-0.03%
2021/01/12	6	32.15	2	32.38	32.25	4	6,781	0.06%
2021/01/11	0	0.00	6	33.45	33.00	-6	6,760	-0.09%
2021/01/08	6	33.20	1.1	33.35	33.30	4.9	6,787	0.07%
2021/01/07	1	33.70	27	33.95	33.55	-26	6,802	-0.38%
2021/01/06	1	33.45	0.6	33.20	33.20	0.4	6,891	0.01%
2021/01/05	1	34.20	0	0.00	33.75	1	7,035	0.01%
2021/01/04	7	34.00	6	34.18	34.20	1	7,184	0.01%
2020/12/31	7	33.87	1	34.10	34.00	6	7,154	0.08%
2020/12/30	11	33.83	23	34.19	34.15	-12	7,118	-0.17%
2020/12/29	55	34.20	10	33.89	33.55	45	7,018	0.64%
2020/12/28	4	33.15	14	33.08	33.45	-10	6,617	-0.15%
2020/12/24	0	0.00	9	32.16	31.95	-9	6,566	-0.14%
2020/12/23	8	31.84	0	0.00	32.00	8	6,696	0.12%
2020/12/22	10	32.51	1	32.30	32.10	9	6,864	0.13%
2020/12/21	0	0.00	4	31.81	31.95	-4	6,824	-0.06%
2020/12/17	20	31.55	120	31.23	31.35	-100	6,965	-1.44%	大賣/
2020/12/16	109	31.90	7	31.55	31.75	102	7,030	1.45%	大買/鉅額交易
2020/12/15	9	31.23	9	31.52	31.25	0	7,052	0.00%
2020/12/14	0	0.00	2	30.40	30.85	-2	7,238	-0.03%
2020/12/11	15	30.65	0	0.00	30.60	15	7,585	0.20%
2020/12/10	6	30.94	5	30.95	30.85	1	7,732	0.01%
2020/12/09	1	31.00	0	0.00	30.90	1	7,836	0.01%
2020/12/08	3	31.20	1.2	31.20	31.20	1.8	7,910	0.02%
2020/12/07	3	30.88	0	0.00	30.80	3	8,044	0.04%
2020/12/04	0	0.00	2	31.33	31.40	-2	8,135	-0.02%
2020/12/03	2	31.55	0	0.00	31.55	2	8,318	0.02%
2020/12/02	3	31.63	0	0.00	31.65	3	8,383	0.04%
2020/11/30	11	32.12	0	31.80	31.80	11	8,550	0.13%
2020/11/26	0	0.00	2	32.15	31.95	-2	8,892	-0.02%
2020/11/25	1	31.75	5	32.05	31.75	-4	9,325	-0.04%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	1	31.95	1	32.00	31.95	0	9,607	0.00%
2020/11/17	5	32.50	13	32.13	32.00	-8	9,652	-0.08%
2020/11/16	13	32.60	2	32.63	32.65	11	9,663	0.11%
2020/11/13	21	33.31	13	33.42	32.60	8	9,815	0.08%
2020/11/12	1	32.60	0	0.00	32.60	1	9,419	0.01%
2020/11/11	0	0.00	4	32.77	33.10	-4	9,481	-0.04%
2020/11/10	2	32.45	4	32.40	32.45	-2	9,584	-0.02%
2020/11/06	6	32.59	17	32.61	32.70	-11	9,894	-0.11%
2020/11/05	2	32.88	1	33.50	32.60	1	10,067	0.01%
2020/11/04	6	33.29	1	33.50	33.25	5	10,031	0.05%
2020/11/03	1	33.10	3	33.18	33.15	-2	10,121	-0.02%
2020/11/02	2	33.23	4	33.55	33.15	-2	10,118	-0.02%
2020/10/29	21	34.55	0	0.00	34.30	21	10,056	0.21%
2020/10/28	6	35.08	7.1	35.15	34.75	-1.1	10,041	-0.01%
2020/10/27	22	35.24	26	35.33	35.35	-4	9,929	-0.04%
2020/10/26	2	33.58	10	33.54	33.55	-8	9,628	-0.08%
2020/10/23	10	34.15	9	34.16	33.75	1	9,552	0.01%
2020/10/22	1	34.00	23	34.07	33.85	-22	9,557	-0.23%
2020/10/21	27	33.84	71	33.75	33.75	-44	9,440	-0.47%
2020/10/20	5	33.30	2	33.15	33.60	3	9,399	0.03%
2020/10/19	4	32.60	8.4	32.60	32.50	-4.4	9,368	-0.05%
2020/10/16	2	33.65	10	33.16	32.80	-8	9,357	-0.09%
2020/10/15	11	33.24	8	33.07	33.20	3	9,340	0.03%
2020/10/14	104	34.40	39	33.27	33.20	65	9,348	0.70%	大買/
2020/10/13	24	34.20	17	34.21	34.50	7	9,174	0.08%
2020/10/12	12	33.40	8	32.70	33.50	4	8,973	0.04%
2020/10/08	4	31.91	5	31.80	31.75	-1	8,852	-0.01%
2020/10/07	0	0.00	5	32.30	32.25	-5	8,838	-0.06%
2020/10/06	7	32.51	0	0.00	32.50	7	8,827	0.08%
2020/10/05	0	0.00	0	31.85	32.10	0	8,814	0.00%
2020/09/30	5	32.00	5	31.55	31.55	0	8,814	0.00%
2020/09/29	10	32.55	13	32.41	32.55	-3	8,758	-0.03%
2020/09/28	64	32.01	59	31.08	31.80	5	8,634	0.06%
2020/09/25	52	31.37	52	32.00	31.60	0	8,596	0.00%
2020/09/24	52	31.33	51	30.60	30.45	1	8,511	0.01%
2020/09/23	1	32.20	10	31.35	31.15	-9	8,369	-0.11%
2020/09/22	12	32.38	16	31.98	31.90	-4	8,273	-0.05%
2020/09/21	0	0.00	12	33.10	33.10	-12	8,144	-0.15%
2020/09/18	19	32.74	36	32.53	32.90	-17	8,049	-0.21%
2020/09/17	53	31.77	64.9	31.52	31.75	-11.9	7,804	-0.15%
2020/09/16	48	31.13	55	31.29	31.55	-7	7,580	-0.09%
2020/09/15	6	29.77	21.1	29.83	30.00	-15.1	7,301	-0.21%
2020/09/14	6	29.14	19	29.35	29.00	-13	7,211	-0.18%
2020/09/11	45	29.48	77	28.94	28.50	-32	7,118	-0.45%
2020/09/10	26	29.64	14	29.47	29.00	12	7,058	0.17%
2020/09/09	25	29.65	23	29.74	29.65	2	6,999	0.03%
2020/09/08	69	28.91	58	29.14	29.15	11	6,915	0.16%
2020/09/07	17	28.10	20	27.95	27.90	-3	6,728	-0.04%
2020/09/04	2	27.83	0	0.00	27.80	2	6,666	0.03%
2020/09/03	4	28.56	0	0.00	28.70	4	6,678	0.06%
2020/09/02	13	28.65	4	28.45	28.45	9	6,571	0.14%
2020/09/01	34	29.96	21	29.70	29.50	13	6,390	0.20%
2020/08/31	19	29.86	60	29.56	30.30	-41	6,145	-0.67%
2020/08/28	2	27.40	5	27.42	27.55	-3	5,720	-0.05%
2020/08/27	3	27.10	1	26.90	26.30	2	5,580	0.04%
2020/08/26	0	0.00	24	27.25	27.10	-24	5,487	-0.44%
2020/08/25	1	27.50	12	27.74	27.30	-11	5,429	-0.20%
2020/08/24	1	27.30	32	27.01	27.00	-31	5,386	-0.58%
2020/08/21	17	27.29	0	0.00	27.30	17	5,399	0.31%
2020/08/20	10	27.09	34	27.35	27.50	-24	5,342	-0.45%
2020/08/19	10	27.90	5.9	27.43	28.00	4.1	5,215	0.08%
2020/08/18	3	26.65	0	0.00	26.45	3	5,110	0.06%
2020/08/17	6	26.31	35	26.24	26.50	-29	5,168	-0.56%
2020/08/14	36	26.27	11	26.37	26.35	25	5,275	0.47%
2020/08/13	9	25.74	32	25.83	25.55	-23	5,249	-0.44%
2020/08/12	34	25.63	92	25.40	25.40	-58	5,257	-1.10%
2020/08/11	53	24.74	7	24.77	25.15	46	5,099	0.90%
2020/08/10	5	24.14	8	24.05	23.90	-3	4,954	-0.06%
2020/08/07	68	24.07	41	24.08	24.15	27	4,961	0.54%
2020/08/06	3	23.55	0.1	23.50	23.55	2.9	4,927	0.06%
2020/08/04	9	23.18	0	0.00	23.15	9	5,119	0.18%
2020/07/28	0	0.00	50	23.07	23.10	-50	5,093	-0.98%
2020/07/24	11	23.74	0	0.00	23.60	11	5,059	0.22%
2020/07/23	7	24.06	0	0.00	23.80	7	5,049	0.14%
2020/07/21	65	23.76	0	0.00	23.90	65	4,952	1.31%
2020/07/20	15	23.98	13.1	23.89	23.95	1.9	4,914	0.04%
2020/07/16	5	24.05	0	0.00	23.85	5	4,858	0.10%
2020/07/15	5	23.85	2	23.73	23.80	3	4,837	0.06%
2020/07/13	20	23.85	0	0.00	23.70	20	4,766	0.42%
2020/07/10	14	23.25	2	23.40	23.35	12	4,775	0.25%
2020/07/09	1	23.00	1	23.35	23.05	0	4,699	0.00%
2020/07/08	0	0.00	3	23.20	23.20	-3	4,670	-0.06%
2020/07/07	2.7	22.94	1	23.00	22.95	1.7	4,674	0.04%
2020/07/06	7	22.90	22	23.00	23.00	-15	4,713	-0.32%
2020/07/03	9	23.95	0	0.00	23.95	9	4,653	0.19%
2020/07/02	12	23.61	0	0.00	23.85	12	4,572	0.26%
2020/07/01	1	23.55	7	23.61	23.65	-6	4,583	-0.13%
2020/06/30	5	23.35	4	23.30	23.30	1	4,558	0.02%
2020/06/29	4	23.23	4	23.30	23.15	0	4,584	0.00%
2020/06/24	2	23.53	0	0.00	23.50	2	4,588	0.04%
2020/06/23	2	23.63	1	23.55	23.55	1	4,655	0.02%
2020/06/22	3	23.70	0	0.00	23.70	3	4,710	0.06%
2020/06/19	9	24.13	4	24.14	23.65	5	4,700	0.11%
2020/06/18	14	24.03	6	24.04	24.00	8	4,723	0.17%
2020/06/17	4	23.85	0	0.00	23.75	4	4,736	0.08%
2020/06/16	14	23.50	24	23.71	23.85	-10	4,805	-0.21%
2020/06/15	16	23.19	7	23.12	22.90	9	4,918	0.18%
2020/06/12	0	0.00	10	22.25	22.70	-10	4,931	-0.20%
2020/06/11	0	0.00	2	22.65	22.50	-2	4,997	-0.04%
2020/06/10	8	22.75	61	23.24	22.75	-53	5,048	-1.05%
2020/06/09	4	23.65	0	0.00	23.70	4	5,193	0.08%
2020/06/08	11	23.85	4	23.93	23.95	7	5,294	0.13%
2020/06/05	1	23.65	1	23.75	23.75	0	5,394	0.00%
2020/06/04	1.3	23.64	0	0.00	23.60	1.3	5,545	0.02%
2020/06/03	1	23.90	0	0.00	23.95	1	5,668	0.02%
2020/06/02	2	23.90	0	0.00	23.80	2	5,700	0.04%
2020/06/01	0	0.00	1	23.90	23.95	-1	5,810	-0.02%
2020/05/29	0	0.00	2	24.00	23.60	-2	5,939	-0.03%
2020/05/28	3	24.08	4	24.29	23.85	-1	6,106	-0.02%
2020/05/26	0	0.00	3	23.82	23.90	-3	6,571	-0.05%
2020/05/25	4	23.53	14	23.48	23.45	-10	7,089	-0.14%
2020/05/22	8	24.18	3	24.30	24.05	5	7,214	0.07%
2020/05/21	35	24.16	21	24.05	24.30	14	7,427	0.19%
2020/05/20	10	23.95	15	23.92	23.55	-5	7,367	-0.07%
2020/05/19	5	23.28	14	23.15	23.60	-9	7,336	-0.12%
2020/05/18	13	23.10	5	22.80	23.10	8	7,175	0.11%
2020/05/15	0	0.00	4	22.08	22.20	-4	7,007	-0.06%
2020/05/14	3	21.60	3	21.87	21.50	0	6,955	0.00%
2020/05/13	46	22.16	10	22.22	21.90	36	6,894	0.52%
2020/05/12	74	22.26	37	22.50	22.40	37	6,806	0.54%
2020/04/30	2	21.10	0	0.00	21.20	2	6,772	0.03%
2020/04/29	0	21.00	0	0.00	21.05	0	6,759	0.00%
2020/04/28	0	0.00	13	20.78	21.00	-13	6,732	-0.19%
2020/04/27	1	20.60	0	0.00	20.70	1	6,745	0.01%
2020/04/23	5	20.34	0	0.00	20.60	5	6,759	0.07%
2020/04/22	4	20.19	0	0.00	20.30	4	6,754	0.06%
2020/04/21	0	0.00	1	20.60	20.35	-1	6,773	-0.01%
2020/04/20	0	0.00	1	20.95	21.00	-1	6,744	-0.01%
2020/04/16	1	21.30	0	0.00	21.15	1	6,759	0.01%
2020/04/15	1	21.00	0	0.00	21.45	1	6,723	0.01%
2020/04/14	1	20.70	1	20.70	20.85	0	6,657	0.00%
2020/04/13	2	20.70	0	0.00	20.60	2	6,647	0.03%
2020/04/09	2.7	21.06	2	21.00	21.10	0.7	6,605	0.01%
2020/04/07	1	20.40	0	0.00	20.30	1	6,514	0.02%
2020/03/31	1	20.50	0	0.00	20.55	1	6,481	0.02%
2020/03/30	1	20.40	0	0.00	20.50	1	6,439	0.02%
2020/03/27	1	20.30	5	20.30	20.10	-4	6,396	-0.06%
2020/03/26	3	20.45	0	0.00	20.75	3	6,303	0.05%
2020/03/25	2	20.40	4	20.11	20.35	-2	6,194	-0.03%
2020/03/24	2	19.35	10	19.40	19.45	-8	6,102	-0.13%
2020/03/23	22	18.95	8	18.96	19.05	14	6,000	0.23%
2020/03/20	1	18.25	0.4	18.70	18.35	0.6	5,913	0.01%
2020/03/19	13	17.86	3	18.03	17.55	10	5,777	0.17%
2020/03/18	3	19.73	7	20.14	19.45	-4	5,544	-0.07%
2020/03/17	1	20.30	2	20.53	20.35	-1	5,438	-0.02%
2020/03/16	1	21.00	50	21.30	21.00	-49	5,330	-0.92%
2020/03/13	2	20.85	9	20.97	21.30	-7	5,237	-0.13%
2020/03/12	2	22.20	0	0.00	22.50	2	4,960	0.04%
2020/03/11	4	22.98	2	22.98	23.00	2	4,821	0.04%
2020/03/10	8	22.53	1	22.65	22.70	7	4,707	0.15%
2020/03/09	0	0.00	4	22.65	22.10	-4	4,538	-0.09%
2020/03/06	1	23.20	11	23.47	23.20	-10	4,361	-0.23%
2020/03/05	2	23.45	1	23.45	23.50	1	4,286	0.02%
2020/03/04	4	24.13	0	0.00	23.75	4	4,154	0.10%
2020/03/03	1	24.40	22	24.17	24.20	-21	4,018	-0.52%
2020/03/02	1	23.60	11	23.23	23.35	-10	3,790	-0.26%
2020/02/27	17	23.93	16	24.19	23.65	1	3,649	0.03%
2020/02/26	30	24.18	27	23.85	23.65	3	3,278	0.09%
2020/02/25	3	23.00	20	22.76	22.60	-17	2,676	-0.64%
2020/02/24	51	22.49	8	22.65	23.00	43	2,438	1.76%
2020/02/21	7	21.55	4	21.50	21.65	3	2,096	0.14%
2020/02/20	5	20.90	5	21.10	21.00	0	1,950	0.00%
2020/02/17	0	0.00	1	20.30	20.50	-1	1,955	-0.05%
2020/02/10	0	0.00	47	20.45	20.25	-47	1,832	-2.56%
2020/02/07	50	20.72	1	20.80	20.80	49	1,732	2.83%
2020/02/06	2	19.95	0	0.00	20.00	2	1,578	0.13%
2020/01/31	4	19.55	6	19.79	19.70	-2	1,511	-0.13%
2020/01/30	1	19.60	7	19.70	19.55	-6	1,495	-0.40%
2020/01/16	2	20.13	0	0.00	20.20	2	1,404	0.14%
2020/01/15	0	0.00	1	20.00	20.00	-1	1,378	-0.07%
2020/01/14	0	0.00	32	19.75	19.75	-32	1,333	-2.40%
2020/01/13	0	0.00	13	19.75	19.75	-13	1,343	-0.97%
2020/01/10	55	19.71	8	19.69	19.75	47	1,356	3.46%
2020/01/08	0	0.00	9	19.23	19.20	-9	1,306	-0.69%
2020/01/07	0	0.00	1	19.35	19.35	-1	1,304	-0.08%
2020/01/06	0	0.00	6	19.25	19.20	-6	1,326	-0.45%
2019/12/31	1	19.25	0	0.00	19.30	1	1,305	0.08%
2019/12/27	0	19.10	0	0.00	19.10	0	1,263	0.00%
2019/12/26	1	19.05	1	19.10	19.15	0	1,248	0.00%
2019/12/12	0	0.00	3	18.95	18.95	-3	1,150	-0.26%
2019/12/05	0	0.00	19	18.60	18.60	-19	1,186	-1.60%
2019/11/27	0	0.00	2	19.00	19.05	-2	1,131	-0.18%
2019/11/26	0	0.00	4	18.96	18.90	-4	1,111	-0.36%
2019/11/25	5	19.18	2	19.25	19.20	3	1,088	0.28%
2019/11/19	0	0.00	4	18.80	18.80	-4	1,053	-0.38%
2019/11/15	4	19.04	0	0.00	18.85	4	1,048	0.38%
2019/11/14	23	18.63	25	18.75	18.80	-2	997	-0.20%
2019/11/05	1	18.30	0	0.00	18.35	1	936	0.11%
2019/10/31	0	0.00	6	18.20	18.15	-6	982	-0.61%
2019/10/28	0	0.00	3	18.20	18.15	-3	1,018	-0.29%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/17	0	0.00	1	18.40	18.45	-1	1,013	-0.10%
2019/10/16	1	18.35	4	18.40	18.35	-3	1,012	-0.30%
2019/10/15	1	18.30	4	18.25	18.30	-3	1,008	-0.30%
2019/10/09	2	18.18	0	0.00	17.65	2	1,052	0.19%
2019/10/01	2	18.00	1	18.00	18.00	1	1,189	0.08%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/23	2	18.25	0	0.00	18.20	2	1,297	0.15%
2019/09/17	0	0.00	2	18.20	18.15	-2	1,377	-0.15%
2019/09/16	0	0.00	3	18.35	18.35	-3	1,427	-0.21%
2019/09/11	0	18.20	0	0.00	18.10	0	1,508	0.00%
2019/09/10	0	0.00	13	18.20	18.25	-13	1,516	-0.86%
2019/09/09	13	18.30	1	18.30	18.30	12	1,527	0.79%
2019/09/06	2	17.85	0	0.00	17.85	2	1,503	0.13%
2019/09/05	4	17.89	0	0.00	17.85	4	1,510	0.26%
2019/09/02	0	0.00	2	17.70	17.75	-2	1,528	-0.13%
2019/08/22	2	17.70	0	0.00	17.80	2	1,545	0.13%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.06%
2019/08/16	6	17.70	0	0.00	17.65	6	1,551	0.39%
2019/08/15	0	0.00	11	17.75	17.80	-11	1,545	-0.71%
2019/08/14	5	18.13	0	0.00	18.00	5	1,546	0.32%
2019/08/13	6	18.23	0	0.00	18.15	6	1,554	0.39%
2019/08/01	10	18.65	0	0.00	18.65	10	1,610	0.62%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/26	1	19.00	0	0.00	19.00	1	1,630	0.06%
2019/07/24	0	0.00	1	19.10	19.05	-1	1,641	-0.06%
2019/07/23	0	0.00	1	19.00	19.00	-1	1,645	-0.06%
2019/07/19	0	0.00	0	19.15	19.10	0	1,642	0.00%
2019/07/18	0	0.00	2	19.05	19.10	-2	1,675	-0.12%
2019/07/17	10	19.15	0	0.00	19.15	10	1,685	0.59%
2019/07/16	2	19.20	5	19.15	19.15	-3	1,683	-0.18%
2019/07/15	21	19.25	5	19.25	19.20	16	1,662	0.96%
2019/07/09	5	20.55	0	0.00	20.50	5	1,665	0.30%
2019/07/03	10	20.40	36	20.45	20.40	-26	1,897	-1.37%
2019/06/27	2	20.40	0	0.00	20.40	2	1,942	0.10%
2019/06/25	0	20.70	1	20.70	20.75	-1	1,973	-0.05%
2019/06/21	3	20.60	0	0.00	20.75	3	1,965	0.15%
2019/06/19	0	0.00	5	20.15	20.20	-5	1,950	-0.26%
2019/06/17	0	0.00	1	19.95	19.90	-1	1,948	-0.05%
2019/05/28	2	19.30	0	0.00	19.30	2	2,030	0.10%
2019/05/23	0	0.00	1	19.30	19.25	-1	2,056	-0.05%
2019/05/21	0	0.00	1	19.35	19.30	-1	2,100	-0.05%
2019/05/17	2	19.30	0	0.00	19.25	2	2,159	0.09%
2019/05/14	0	0.00	0	19.30	19.30	0	2,268	0.00%
2019/05/13	5	19.25	0	0.00	19.20	5	2,303	0.22%
2019/05/06	0	0.00	7	19.75	19.70	-7	2,294	-0.31%
2019/05/03	3	19.95	6	19.92	19.95	-3	2,269	-0.13%
2019/04/29	9	19.86	0	0.00	19.80	9	2,247	0.40%
2019/04/26	0	0.00	0.2	19.95	19.85	-0.2	2,246	-0.01%
2019/04/24	1	20.00	1	20.00	19.90	0	2,248	0.00%
2019/04/22	1	20.05	0	0.00	19.95	1	2,212	0.05%
2019/04/17	1	20.30	0	0.00	20.40	1	2,166	0.05%
2019/04/15	3	20.65	4	20.66	20.60	-1	2,141	-0.05%
2019/04/12	0	0.00	8	20.63	20.55	-8	2,121	-0.38%
2019/04/11	11	21.17	2	21.15	21.00	9	2,074	0.43%
2019/04/10	6	21.14	4	21.15	21.35	2	2,041	0.10%
2019/04/09	3	21.00	0	0.00	20.80	3	1,892	0.16%
2019/04/08	0	21.25	0	0.00	21.20	0	1,847	0.00%
2019/04/03	0	0.00	2	20.65	20.60	-2	1,793	-0.11%
2019/04/01	1	20.60	0	0.00	20.50	1	1,755	0.06%
2019/03/28	2	20.30	0	0.00	20.20	2	1,771	0.11%
2019/03/22	0	0.00	4	20.76	20.90	-4	1,782	-0.22%
2019/03/21	0	0.00	2	20.55	20.65	-2	1,736	-0.12%
2019/03/20	1	20.40	0	0.00	20.40	1	1,708	0.06%
2019/03/19	5	20.35	0	0.00	20.30	5	1,701	0.29%
2019/03/18	0	0.00	50	20.30	20.30	-50	1,697	-2.94%
2019/03/13	2	20.25	0	0.00	20.30	2	1,710	0.12%
2019/03/08	1	20.15	0	0.00	20.15	1	1,767	0.06%
2019/03/07	4	20.23	0	0.00	20.20	4	1,804	0.22%
2019/03/06	0	20.40	0	0.00	20.40	0	1,814	0.00%
2019/03/04	0	0.00	6	20.25	20.25	-6	1,799	-0.33%
2019/02/27	20	20.18	1	20.30	20.20	19	1,835	1.03%
2019/02/26	10	20.31	0	0.00	20.30	10	1,846	0.54%
2019/02/25	39	20.35	0	0.00	20.35	39	1,851	2.11%
2019/02/22	0	0.00	4	20.20	20.20	-4	1,858	-0.22%
2019/02/21	0	0.00	0.1	20.15	20.15	-0.1	1,874	0.00%
2019/02/18	56	20.36	1	20.40	20.40	55	1,883	2.92%
2019/02/14	0	0.00	2	19.65	19.70	-2	1,821	-0.11%
2019/02/13	0	0.00	1	19.45	19.45	-1	1,814	-0.06%
2019/02/12	3	19.45	3	19.40	19.45	0	1,834	0.00%
2019/02/11	0	19.30	0	0.00	19.30	0	1,832	0.00%
2019/01/30	2	19.55	0	0.00	19.45	2	1,906	0.10%
2019/01/22	2	19.00	0	0.00	19.10	2	2,252	0.09%
2019/01/21	1	19.05	0	0.00	19.10	1	2,296	0.04%
2019/01/17	0	0.00	0	18.95	18.95	0	2,478	0.00%
2019/01/16	3	18.90	0	0.00	18.85	3	2,513	0.12%
2019/01/11	3	18.82	0	0.00	18.85	3	2,607	0.12%
2019/01/07	0.3	18.85	0	0.00	18.85	0.3	2,831	0.01%
2018/12/27	0	0.00	24	18.92	19.00	-24	3,264	-0.74%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/24	3	19.15	0	0.00	19.20	3	3,420	0.09%
2018/12/21	3	18.93	80	18.91	18.85	-77	3,644	-2.11%
2018/12/12	7	20.22	0	0.00	20.25	7	4,329	0.16%
2018/12/10	0	0.00	5	20.20	20.20	-5	4,774	-0.10%
2018/12/07	3	20.60	0	0.00	20.60	3	4,930	0.06%
2018/12/06	20	20.84	0	0.00	20.65	20	5,184	0.39%
2018/12/05	2	21.00	0	0.00	21.00	2	5,355	0.04%
2018/12/04	15	21.55	0	0.00	21.40	15	5,528	0.27%
2018/12/03	59	21.74	0	0.00	21.65	59	5,889	1.00%
2018/11/28	3	21.15	1	21.15	21.25	2	5,963	0.03%
2018/11/26	10	21.40	0	0.00	21.35	10	6,105	0.16%
2018/11/22	2	20.95	0	0.00	20.90	2	6,316	0.03%
2018/11/21	1	20.95	0	0.00	21.00	1	6,442	0.02%
2018/11/20	3	21.23	0	0.00	21.20	3	6,600	0.05%
2018/11/13	0	0.00	1	21.00	21.30	-1	7,792	-0.01%
2018/11/09	1	21.20	2	21.25	21.20	-1	8,196	-0.01%
2018/11/07	4	21.20	5	21.38	21.35	-1	8,346	-0.01%
2018/11/05	5	20.00	0	0.00	20.00	5	8,482	0.06%
2018/11/02	0	0.00	2	20.40	20.50	-2	8,470	-0.02%
2018/11/01	0	0.00	11	20.17	20.25	-11	8,436	-0.13%
2018/10/31	13	19.27	1	19.75	19.75	12	8,368	0.14%
2018/10/30	1	19.60	0	0.00	19.75	1	8,273	0.01%
2018/10/26	2	20.15	0	0.00	20.10	2	8,136	0.02%
2018/10/25	0	0.00	12	19.65	20.05	-12	8,059	-0.15%
2018/10/24	0	0.00	31	20.41	20.45	-31	7,970	-0.39%
2018/10/23	10	20.55	0	0.00	20.45	10	7,986	0.13%
2018/10/22	0	0.00	0.2	20.80	20.80	-0.2	7,967	0.00%
2018/10/18	13	20.48	0	0.00	20.55	13	7,876	0.17%
2018/10/17	8	21.25	0	0.00	21.00	8	7,802	0.10%
2018/10/16	3	21.90	0	0.00	21.65	3	7,726	0.04%
2018/10/15	7	21.93	6	21.78	22.00	1	7,678	0.01%
2018/10/12	20	21.15	17	20.27	21.60	3	7,583	0.04%
2018/10/11	5	21.05	0	0.00	21.05	5	7,437	0.07%
2018/10/08	3	23.15	10	22.95	23.00	-7	7,322	-0.10%
2018/10/05	0	0.00	167	23.09	23.00	-167	7,242	-2.31%	大賣/鉅額交易
2018/10/04	1	23.50	0	0.00	24.10	1	7,126	0.01%
2018/10/03	5	23.91	0	0.00	23.75	5	7,062	0.07%
2018/10/02	10	23.90	1	24.15	23.95	9	7,033	0.13%
2018/10/01	0	0.00	5	24.36	24.40	-5	7,001	-0.07%
2018/09/28	3	24.50	5	24.69	24.60	-2	6,963	-0.03%
2018/09/27	9	24.95	6	25.20	25.30	3	6,795	0.04%
2018/09/26	2	24.60	4.3	24.51	24.80	-2.3	6,650	-0.03%
2018/09/21	0	0.00	1	24.15	24.05	-1	6,454	-0.02%
2018/09/20	5	24.16	11	23.84	23.80	-6	6,333	-0.09%
2018/09/19	0	0.00	1	24.70	24.65	-1	6,195	-0.02%
2018/09/18	0.1	24.60	7	24.55	24.65	-6.9	6,141	-0.11%
2018/09/17	1	24.95	5	24.65	24.60	-4	6,009	-0.07%
2018/09/14	10	24.70	2	24.75	25.00	8	5,859	0.14%
2018/09/13	9	23.62	8.6	23.72	23.75	0.4	5,568	0.01%
2018/09/12	7	23.32	18.2	23.23	23.30	-11.2	5,400	-0.21%
2018/09/11	1	22.60	3	22.53	22.75	-2	5,158	-0.04%
2018/09/10	6	21.28	17	21.73	22.40	-11	5,014	-0.22%
2018/09/07	21	22.51	31	22.55	21.80	-10	4,829	-0.21%
2018/09/03	0	0.00	4	21.20	21.15	-4	4,391	-0.09%
2018/08/31	30	21.21	0	0.00	21.45	30	4,320	0.69%
2018/08/30	0	0.00	4	21.35	21.45	-4	4,271	-0.09%
2018/08/29	6	21.84	4	21.85	21.95	2	4,235	0.05%
2018/08/28	20	21.30	8	21.34	21.35	12	4,138	0.29%
2018/08/27	30	21.63	22	21.77	21.50	8	4,155	0.19%
2018/08/24	39	21.75	38.5	21.81	21.75	0.5	4,019	0.01%
2018/08/23	25	21.53	51	21.49	21.65	-26	3,728	-0.70%
2018/08/22	12	20.54	67	20.56	20.65	-55	3,364	-1.64%
2018/08/21	2	19.65	48	19.58	19.80	-46	3,080	-1.49%
2018/08/20	1	19.20	0	0.00	19.10	1	2,905	0.03%
2018/08/17	15	19.45	16	19.11	19.05	-1	2,850	-0.04%
2018/08/16	21	18.97	57	19.06	18.80	-36	2,680	-1.34%
2018/08/15	10	18.60	3	18.47	18.55	7	2,430	0.29%
2018/08/14	0	0.00	1	18.05	18.10	-1	2,268	-0.04%
2018/08/13	37	18.03	21	17.95	18.00	16	2,271	0.70%
2018/08/10	47	17.82	21	17.90	17.85	26	2,203	1.18%
2018/08/09	0	0.00	1	17.40	17.30	-1	2,187	-0.05%
2018/08/07	1	17.20	0	0.00	17.20	1	2,221	0.05%
2018/08/01	0	0.00	15	17.20	17.20	-15	2,544	-0.59%
2018/07/30	0	0.00	2	17.25	17.10	-2	2,655	-0.08%
2018/07/27	3	16.85	0	0.00	16.85	3	2,614	0.11%
2018/07/24	0	0.00	10	16.65	16.75	-10	2,773	-0.36%
2018/07/12	1	16.60	0	0.00	16.75	1	2,866	0.03%
2018/07/03	1	17.10	0	0.00	16.95	1	2,992	0.03%
2018/06/27	6	17.01	0	0.00	17.05	6	2,979	0.20%
2018/06/14	0	0.00	5	17.65	17.35	-5	2,904	-0.17%
2018/06/13	2	17.90	0	0.00	17.85	2	2,853	0.07%
2018/06/11	0	0.00	30	17.98	18.00	-30	2,838	-1.06%
2018/06/08	6	17.94	15	17.88	17.90	-9	2,802	-0.32%
2018/06/07	5	18.00	0	0.00	18.05	5	2,815	0.18%
2018/06/06	13	17.99	0	0.00	18.05	13	2,823	0.46%
2018/06/05	30	18.25	0	0.00	18.15	30	2,803	1.07%
2018/06/04	1	18.25	12	18.33	18.50	-11	2,726	-0.40%
2018/05/31	0	0.00	1	17.75	17.85	-1	2,572	-0.04%
2018/05/29	2	17.80	0.4	17.80	17.80	1.6	2,582	0.06%
2018/05/28	0	0.00	0.2	17.70	17.70	-0.2	2,638	-0.01%
2018/05/23	0	0.00	1	17.60	17.50	-1	3,119	-0.03%
2018/05/21	10	17.65	20	18.05	17.65	-10	3,079	-0.32%
2018/05/18	10	17.90	3	17.95	18.00	7	3,034	0.23%
2018/05/17	0	0.00	1	17.95	18.00	-1	3,002	-0.03%
2018/05/16	2	17.65	0	0.00	17.70	2	2,879	0.07%
2018/05/14	0	0.00	1	17.45	17.55	-1	2,901	-0.03%
2018/05/11	11	17.76	10	17.73	17.65	1	2,876	0.03%
2018/05/10	0	0.00	3	17.45	17.45	-3	2,713	-0.11%
2018/05/09	0	0.00	0	17.25	17.30	0	2,671	0.00%
2018/05/08	3	17.35	3	17.30	17.40	0	2,661	0.00%
2018/05/07	0	0.00	2	17.10	17.15	-2	2,574	-0.08%
2018/05/04	0	0.00	3	17.10	17.10	-3	2,552	-0.12%
2018/05/02	22	17.07	2	17.08	17.10	20	2,516	0.79%
2018/04/27	0	0.00	6	16.61	16.65	-6	2,456	-0.24%
2018/04/26	3	16.40	0	0.00	16.25	3	2,489	0.12%
2018/04/20	3	16.53	0	0.00	16.50	3	3,024	0.10%
2018/04/19	0	0.00	4	16.45	16.45	-4	3,040	-0.13%
2018/04/18	2	16.45	0	0.00	16.45	2	3,093	0.06%
2018/04/17	0	0.00	1	16.40	16.40	-1	3,101	-0.03%
2018/04/16	1	16.60	2	16.60	16.60	-1	3,125	-0.03%
2018/04/13	4	16.73	1	16.80	16.80	3	3,167	0.09%
2018/04/12	1	16.85	0	0.00	16.85	1	3,198	0.03%
2018/04/11	0	0.00	1	16.50	16.65	-1	3,158	-0.03%
2018/04/10	0	0.00	2	16.25	16.70	-2	3,115	-0.06%
2018/04/02	0	0.00	1	16.30	16.30	-1	3,095	-0.03%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/27	0	0.00	3	16.20	16.15	-3	3,246	-0.09%
2018/03/26	0	0.00	0.3	16.10	16.05	-0.3	3,248	-0.01%
2018/03/23	0	0.00	2	16.10	16.10	-2	3,309	-0.06%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/19	0	0.00	2	16.70	16.65	-2	3,340	-0.06%
2018/03/14	3	16.95	0	0.00	16.95	3	3,388	0.09%
2018/03/12	0	0.00	1	16.90	16.95	-1	3,411	-0.03%
2018/03/07	0	0.00	3	16.75	16.70	-3	3,615	-0.08%
2018/03/05	6	17.09	21	16.93	16.80	-15	3,624	-0.41%
2018/03/02	5	17.10	6	17.12	17.15	-1	3,587	-0.03%
2018/03/01	1	17.00	8	17.19	17.10	-7	3,570	-0.20%
2018/02/27	2	17.08	7	17.00	16.90	-5	3,498	-0.14%
2018/02/26	20	17.33	8	17.50	17.30	12	3,399	0.35%
2018/02/09	0	0.00	4	15.05	15.30	-4	3,152	-0.13%
2018/02/06	0	0.00	7	15.54	15.40	-7	3,239	-0.22%
2018/02/05	2	16.30	0	0.00	16.20	2	3,191	0.06%
2018/02/02	0	0.00	4.4	16.30	16.15	-4.4	3,192	-0.14%
2018/02/01	1	15.95	0	0.00	15.90	1	3,192	0.03%
2018/01/30	4	16.10	0	0.00	16.10	4	3,285	0.12%
2018/01/29	3	16.35	7	16.30	16.30	-4	3,281	-0.12%
2018/01/26	3	16.38	0	0.00	16.35	3	3,316	0.09%
2018/01/25	6	16.35	0	0.00	16.35	6	3,338	0.18%
2018/01/24	1	16.35	0	0.00	16.40	1	3,334	0.03%
2018/01/22	0	0.00	1	16.50	16.40	-1	3,323	-0.03%
2018/01/19	1	16.60	0	0.00	16.60	1	3,287	0.03%
2018/01/18	8	16.94	2	16.90	16.80	6	3,254	0.18%
2018/01/17	2.7	17.20	14	17.50	17.20	-11.3	3,139	-0.36%
2018/01/16	0	0.00	1	16.60	16.55	-1	2,838	-0.04%
2018/01/12	1	16.35	1	16.55	16.55	0	2,973	0.00%
2018/01/11	2	16.23	1	16.35	16.40	1	2,973	0.03%
2018/01/09	5	16.57	3	16.83	16.55	2	3,045	0.07%
2018/01/08	2	16.45	0	0.00	16.35	2	3,060	0.07%
2018/01/05	1	16.35	1	16.45	16.60	0	3,075	0.00%
2018/01/02	0	0.00	1	16.50	16.45	-1	3,156	-0.03%