華城 (1519)-元大-信義券商分點個股進出

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

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股▼1.09%
616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

華城 (1519)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/05/03	3	815.00	3.1	821.23	818.00	-0.1	8,615	0.00%
2024/05/02	5.1	826.91	1.1	800.33	802.00	4	8,624	0.05%
2024/04/30	3	829.28	1	844.59	847.00	2	8,719	0.02%
2024/04/29	0	837.00	3	855.67	853.00	-3	8,889	-0.03%
2024/04/26	7	892.91	8	873.63	854.00	-1	8,899	-0.01%
2024/04/25	0	828.00	0	0.00	863.00	0	8,868	0.00%
2024/04/24	20	834.81	7	826.43	854.00	13	8,917	0.15%
2024/04/23	5.1	832.52	25.3	804.55	825.00	-20.2	8,918	-0.23%
2024/04/22	24.2	900.55	23	907.70	824.00	1.2	8,930	0.01%
2024/04/19	13.2	927.12	13	942.35	915.00	0.1	9,306	0.00%
2024/04/18	1.1	960.39	2	966.50	955.00	-0.9	9,456	-0.01%
2024/04/17	1	889.00	1	930.00	950.00	0	9,597	0.00%
2024/04/16	15	860.94	10.1	864.00	864.00	4.9	9,707	0.05%
2024/04/15	24.3	905.10	11	916.64	876.00	13.3	9,834	0.14%
2024/04/12	0.1	946.00	9	937.89	946.00	-8.9	9,802	-0.09%
2024/04/11	2	858.50	1.1	889.14	860.00	1	9,877	0.01%
2024/04/10	5.3	835.71	4.4	879.22	857.00	1	10,154	0.01%
2024/04/09	0	0.00	19	851.16	853.00	-19	10,284	-0.18%
2024/04/08	6	830.67	4.2	833.12	776.00	1.9	10,564	0.02%
2024/04/03	0	0.00	0.3	806.00	816.00	-0.3	11,029	0.00%
2024/04/02	0	0.00	0.3	781.33	792.00	-0.3	11,324	0.00%
2024/04/01	0	0.00	0.1	720.00	740.00	-0.1	11,455	0.00%
2024/03/29	0	665.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0.3	667.78	0	0.00	670.00	0.3	11,892	0.00%
2024/03/27	0.2	721.11	0	0.00	710.00	0.2	11,970	0.00%
2024/03/26	0	809.80	0	0.00	788.00	0	12,056	0.00%
2024/03/25	1	783.16	1	736.00	785.00	0	12,171	0.00%
2024/03/22	1	705.93	0	0.00	714.00	1	12,314	0.01%
2024/03/21	0	0.00	1	700.00	700.00	-1	12,475	-0.01%
2024/03/20	0	657.00	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0	670.00	0	0.00	660.00	0	12,960	0.00%
2024/03/18	7	665.29	3	689.33	694.00	4	13,261	0.03%
2024/03/15	11.1	655.43	7.1	664.92	665.00	4.1	13,324	0.03%
2024/03/14	10.2	596.48	18.2	607.10	634.00	-8	13,287	-0.06%
2024/03/13	14	558.21	3.5	575.01	577.00	10.5	13,228	0.08%
2024/03/12	9.2	516.23	3	523.67	525.00	6.2	13,474	0.05%
2024/03/11	2.2	504.36	0	0.00	514.00	2.2	13,750	0.02%
2024/03/08	0.1	534.00	0.4	526.80	502.00	-0.3	14,309	0.00%
2024/03/07	1	554.80	1.1	528.23	541.00	-0.1	14,648	0.00%
2024/03/06	2	556.50	0	0.00	555.00	2	14,931	0.01%
2024/03/04	0.1	533.00	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	0.1	534.09	4	530.00	538.00	-3.9	15,309	-0.03%
2024/02/29	7	530.72	0	0.00	538.00	7	15,599	0.04%
2024/02/27	0.1	533.96	0	0.00	528.00	0.1	15,849	0.00%
2024/02/26	1	560.00	1	549.69	538.00	0	15,920	0.00%
2024/02/23	16	546.25	16	552.75	560.00	0	15,963	0.00%
2024/02/22	8	520.25	9.1	518.69	517.00	-1.1	15,798	-0.01%
2024/02/21	3	511.67	3	509.00	507.00	0	15,728	0.00%
2024/02/20	9	504.65	6	498.33	502.00	3	15,754	0.02%
2024/02/19	5	508.20	7.1	514.22	502.00	-2.1	15,843	-0.01%
2024/02/16	3.3	508.38	4	501.75	503.00	-0.7	15,945	0.00%
2024/02/15	2.4	500.53	3	510.33	496.00	-0.6	15,911	0.00%
2024/02/05	7	497.71	13.2	497.08	492.00	-6.2	15,905	-0.04%
2024/02/02	10.1	498.46	21	510.45	488.50	-10.9	15,787	-0.07%
2024/02/01	39	474.87	28.1	475.24	488.00	10.9	15,625	0.07%
2024/01/31	22.1	439.77	21.1	442.25	444.00	1	15,346	0.01%
2024/01/30	7	407.53	7.1	417.21	420.00	0	15,277	0.00%
2024/01/29	7	385.43	5	389.00	395.50	2	15,176	0.01%
2024/01/26	5	377.50	9	376.44	380.50	-4	15,110	-0.03%
2024/01/25	4.1	384.87	5.2	381.76	380.50	-1.1	15,092	-0.01%
2024/01/24	2	388.50	3.2	393.27	392.00	-1.2	15,113	-0.01%
2024/01/23	3.2	381.99	29.1	386.06	385.00	-25.9	15,081	-0.17%
2024/01/22	2	367.00	30	355.18	371.00	-28	14,889	-0.19%
2024/01/19	3	356.50	2	353.50	354.50	1	14,857	0.01%
2024/01/18	12.1	365.07	2	361.00	360.00	10.1	14,806	0.07%
2024/01/17	4.1	370.97	3.1	369.00	367.00	1	14,731	0.01%
2024/01/16	18	370.14	3.1	371.44	371.00	15	14,678	0.10%
2024/01/15	6.1	383.81	31.2	376.54	376.50	-25.1	14,597	-0.17%
2024/01/12	2	358.75	6.1	366.48	370.00	-4.1	14,128	-0.03%
2024/01/11	7.1	358.54	24.2	367.06	352.50	-17.2	13,859	-0.12%
2024/01/10	22	364.34	32.2	356.64	367.00	-10.2	13,575	-0.08%
2024/01/09	33.1	356.44	35.2	343.70	362.00	-2.1	13,419	-0.02%
2024/01/08	31	339.05	1.1	341.50	343.50	29.9	13,166	0.23%
2024/01/05	0	0.00	4	330.50	334.00	-4	13,086	-0.03%
2024/01/04	62	335.39	6	332.92	331.50	56	13,130	0.43%
2024/01/03	7	338.00	1	338.51	339.50	6	12,941	0.05%
2024/01/02	5	333.40	6.1	334.89	342.00	-1.1	12,972	-0.01%
2023/12/29	6.6	320.94	4	324.25	327.00	2.6	12,959	0.02%
2023/12/28	5	338.79	6.1	339.39	348.00	-1.1	12,540	-0.01%
2023/12/27	1	319.50	6	319.25	316.50	-5	12,407	-0.04%
2023/12/26	9.2	317.53	5	321.30	315.00	4.2	12,443	0.03%
2023/12/25	4	329.88	3	334.33	333.50	1	12,426	0.01%
2023/12/22	1	324.50	1	322.00	321.00	0	12,567	0.00%
2023/12/21	1	321.50	1	322.00	318.50	0	12,690	0.00%
2023/12/20	1	334.00	1	333.00	329.00	0	12,710	0.00%
2023/12/19	2	331.25	3	330.33	332.50	-1	12,698	-0.01%
2023/12/18	2.2	341.45	1	342.00	340.00	1.2	12,706	0.01%
2023/12/15	0.1	351.00	0	0.00	347.50	0.1	12,695	0.00%
2023/12/14	4.1	354.56	5	354.50	355.00	-0.9	12,522	-0.01%
2023/12/13	4	365.75	2.1	362.35	355.50	2	12,405	0.02%
2023/12/12	1	343.00	12	345.96	356.00	-11	12,247	-0.09%
2023/12/11	29.1	336.16	18	336.11	339.00	11.1	12,126	0.09%
2023/12/08	12	365.83	12	361.67	367.00	0	11,943	0.00%
2023/12/07	14	367.14	18.1	362.18	360.50	-4.1	11,751	-0.03%
2023/12/06	25	342.64	22.1	344.53	345.00	2.9	11,318	0.03%
2023/12/05	14	321.18	14.3	327.38	340.00	-0.3	10,842	0.00%
2023/12/04	17	311.91	20.2	309.86	309.50	-3.2	10,334	-0.03%
2023/12/01	2.1	291.36	10.3	293.50	285.00	-8.2	10,050	-0.08%
2023/11/30	4	279.13	3.2	281.62	280.00	0.8	9,890	0.01%
2023/11/29	10	270.75	11.1	272.39	274.50	-1.1	9,933	-0.01%
2023/11/28	2	269.48	2.1	269.96	275.50	-0.1	10,156	0.00%
2023/11/27	8.1	274.70	7.1	271.92	266.50	1	10,131	0.01%
2023/11/24	21.1	267.99	22.2	266.41	275.00	-1.1	9,994	-0.01%
2023/11/23	6	254.17	8	256.00	252.50	-2	9,949	-0.02%
2023/11/22	11	258.23	20	256.00	256.00	-9	10,050	-0.09%
2023/11/21	16	267.25	6.1	264.07	262.00	9.9	10,180	0.10%
2023/11/20	2.1	264.83	6	264.92	263.50	-3.9	10,417	-0.04%
2023/11/17	6.1	273.51	11.1	280.70	273.00	-5	10,720	-0.05%
2023/11/16	4.1	276.56	3.2	277.20	280.00	0.9	10,852	0.01%
2023/11/15	12	273.25	9	277.50	275.50	3	10,892	0.03%
2023/11/14	2	257.00	3	256.50	258.50	-1	10,845	-0.01%
2023/11/13	0	0.00	1	243.50	247.50	-1	10,839	-0.01%
2023/11/09	6	244.25	1	236.00	234.50	5	10,959	0.05%
2023/11/08	0.1	240.50	1	239.50	242.00	-0.9	10,935	-0.01%
2023/11/07	4	246.63	4	244.25	242.00	0	10,964	0.00%
2023/11/06	1.1	240.50	4	244.63	241.00	-2.9	10,911	-0.03%
2023/11/03	4	226.75	0	0.00	225.00	4	10,967	0.04%
2023/11/02	0.1	224.05	0	0.00	224.50	0.1	10,967	0.00%
2023/11/01	1	220.50	1	222.00	224.00	0	10,955	0.00%
2023/10/31	1	242.43	0	0.00	224.00	1	10,889	0.01%
2023/10/30	1	245.00	0	0.00	244.00	1	10,858	0.01%
2023/10/27	3	253.83	0	0.00	251.00	3	11,053	0.03%
2023/10/25	2.1	262.49	1	261.50	260.50	1.1	10,877	0.01%
2023/10/24	7.1	271.75	6	270.75	264.50	1.1	10,767	0.01%
2023/10/23	2	276.00	2	277.00	276.00	0	10,637	0.00%
2023/10/20	2.1	263.26	2	258.75	263.00	0.1	10,519	0.00%
2023/10/19	2	262.03	0	0.00	260.50	2	10,436	0.02%
2023/10/18	2.2	274.92	6	274.83	270.00	-3.9	10,358	-0.04%
2023/10/17	3.1	287.73	3.1	290.39	282.00	0	10,301	0.00%
2023/10/16	1.1	278.36	0	0.00	286.50	1.1	10,209	0.01%
2023/10/13	1	277.50	2	281.00	279.00	-1	10,184	-0.01%
2023/10/12	4	287.13	0	0.00	282.00	4	10,510	0.04%
2023/10/11	3	300.33	1.1	292.68	291.50	1.9	10,446	0.02%
2023/10/06	5	292.80	6.2	295.38	300.50	-1.2	10,317	-0.01%
2023/10/05	2	285.00	4	281.75	287.00	-2	10,182	-0.02%
2023/10/04	0	0.00	1	270.00	271.50	-1	9,949	-0.01%
2023/10/03	1	258.50	1	264.50	264.50	0	9,877	0.00%
2023/10/02	0.1	267.57	3	263.33	261.00	-2.9	9,718	-0.03%
2023/09/28	2.1	262.55	0	0.00	271.00	2.1	9,563	0.02%
2023/09/27	14	261.00	12	257.92	265.00	2	9,350	0.02%
2023/09/26	11	250.68	11	248.59	251.50	0	9,032	0.00%
2023/09/22	0	247.00	0	0.00	236.00	0	8,783	0.00%
2023/09/21	1	245.95	0	0.00	244.50	1	8,758	0.01%
2023/09/20	9.1	247.85	10	238.55	248.00	-1	8,738	-0.01%
2023/09/19	7	245.50	7	248.00	237.50	0	8,858	0.00%
2023/09/18	9.2	250.90	7	255.00	246.50	2.2	8,894	0.02%
2023/09/15	1.1	258.14	1	259.00	257.50	0.1	8,950	0.00%
2023/09/14	8	253.94	9	267.00	258.00	-1	9,015	-0.01%
2023/09/13	5	276.58	2	269.75	266.00	3	9,182	0.03%
2023/09/12	9	278.28	9	270.56	283.00	0	9,729	0.00%
2023/09/11	1.2	284.04	3	280.67	277.50	-1.8	9,959	-0.02%
2023/09/08	1	293.00	0.1	294.00	293.00	0.9	10,021	0.01%
2023/09/07	1.1	291.23	1	290.00	290.50	0.1	10,082	0.00%
2023/09/06	1	294.00	2	294.00	290.00	-1	10,299	-0.01%
2023/09/05	1.2	288.83	2	288.75	289.00	-0.9	10,371	-0.01%
2023/09/04	5	301.00	4	300.63	300.00	1	10,417	0.01%
2023/09/01	11.1	311.24	6.1	298.44	292.50	5	10,454	0.05%
2023/08/31	3	294.82	5	299.10	299.50	-2	10,427	-0.02%
2023/08/30	7	290.86	8.4	292.86	293.00	-1.4	11,197	-0.01%
2023/08/29	4.1	287.49	6	288.58	289.00	-1.9	11,426	-0.02%
2023/08/28	2.2	275.07	5	276.00	275.00	-2.8	11,457	-0.02%
2023/08/25	8	280.75	9	284.56	286.50	-1	11,690	-0.01%
2023/08/24	14	290.32	17	292.12	280.50	-3	11,751	-0.03%
2023/08/23	9.3	277.80	8	284.25	276.50	1.3	11,892	0.01%
2023/08/22	1	260.00	3	266.67	276.50	-2	11,782	-0.02%
2023/08/21	1	244.43	4	249.38	251.50	-3	11,843	-0.03%
2023/08/18	7	242.14	7.3	232.75	229.00	-0.3	11,991	0.00%
2023/08/17	5	236.00	0.3	238.16	236.00	4.7	12,409	0.04%
2023/08/16	11.1	212.93	11	214.95	220.50	0.1	12,760	0.00%
2023/08/15	2	200.25	2	210.00	211.50	0	13,520	0.00%
2023/08/14	1	210.50	1.1	204.77	192.50	-0.1	13,995	0.00%
2023/08/11	3	214.67	3	214.83	211.50	0	14,177	0.00%
2023/08/10	5	223.70	6	217.08	208.50	-1	14,810	-0.01%
2023/08/09	5	224.40	5	225.60	224.00	0	15,071	0.00%
2023/08/08	0.1	213.25	2	204.00	215.00	-1.9	15,351	-0.01%
2023/08/07	2.1	212.38	7	209.00	210.00	-4.9	15,491	-0.03%
2023/08/04	3.1	204.27	0	0.00	213.00	3.1	15,662	0.02%
2023/08/02	10	209.40	10.1	208.49	204.50	-0.1	16,601	0.00%
2023/08/01	9.1	220.97	4	222.54	215.50	5.1	16,927	0.03%
2023/07/31	0	0.00	0.2	230.00	239.00	-0.2	16,830	0.00%
2023/07/20	0.1	203.00	1	201.00	207.00	-0.9	18,924	0.00%
2023/07/18	11.1	211.49	3	208.50	205.00	8.1	19,478	0.04%
2023/07/17	25.2	213.53	31	212.58	217.50	-5.8	19,696	-0.03%
2023/07/14	0	0.00	2	196.25	200.00	-2	19,571	-0.01%
2023/07/13	1	174.73	24.1	182.44	182.00	-23.1	19,921	-0.12%
2023/07/12	21	180.43	2.2	175.36	179.50	18.8	20,297	0.09%
2023/07/11	3.1	165.35	9	164.67	166.00	-5.9	20,490	-0.03%
2023/07/10	1.1	159.32	8	157.50	160.50	-6.9	21,069	-0.03%
2023/07/07	1	149.50	1	149.50	149.50	0	21,127	0.00%
2023/07/06	0	0.00	2	149.00	149.50	-2	21,463	-0.01%
2023/07/05	1	146.50	0	0.00	146.00	1	21,794	0.00%
2023/07/04	0.1	150.50	0	0.00	149.00	0.1	22,408	0.00%
2023/07/03	0	0.00	3	147.83	149.00	-3	22,625	-0.01%
2023/06/30	1	146.50	1	147.50	147.50	0	22,645	0.00%
2023/06/29	1	152.00	1	153.00	153.50	0	22,638	0.00%
2023/06/28	1	151.00	10	152.00	150.50	-9	22,599	-0.04%
2023/06/27	5	162.30	4.1	164.87	154.00	0.9	22,552	0.00%
2023/06/26	1	165.50	1	163.00	162.50	0	22,389	0.00%
2023/06/21	1	165.00	2	162.25	163.50	-1	22,342	0.00%
2023/06/20	3	161.50	2	160.50	162.00	1	22,277	0.00%
2023/06/19	9	164.94	7	164.79	161.00	2	22,196	0.01%
2023/06/16	42	167.06	17	167.91	165.50	25	22,158	0.11%
2023/06/15	7	155.71	10	156.90	157.00	-3	21,752	-0.01%
2023/06/14	0	0.00	1	146.50	146.00	-1	21,479	0.00%
2023/06/13	5	147.60	4	146.50	146.50	1	21,487	0.00%
2023/06/12	2	145.25	9	147.61	147.50	-7	21,458	-0.03%
2023/06/09	1	152.50	1	151.50	153.50	0	21,336	0.00%
2023/06/08	1	154.50	2	152.00	151.50	-1	21,375	0.00%
2023/06/07	8	153.19	2	153.00	155.00	6	21,519	0.03%
2023/06/06	5	155.50	2	152.50	153.00	3	21,748	0.01%
2023/06/05	33	163.94	30	161.52	156.00	3	22,003	0.01%
2023/06/02	1	156.00	3	153.17	158.00	-2	21,575	-0.01%
2023/06/01	4	145.38	3	144.83	144.00	1	21,395	0.00%
2023/05/31	0	0.00	1	143.50	145.00	-1	21,260	0.00%
2023/05/30	8	140.13	5	140.30	141.00	3	20,917	0.01%
2023/05/29	6	141.17	5	143.40	141.00	1	20,759	0.00%
2023/05/26	3	138.33	6	140.08	135.50	-3	20,465	-0.01%
2023/05/25	5	141.10	4	139.75	141.00	1	20,375	0.00%
2023/05/24	23	136.74	24	136.94	139.00	-1	20,944	0.00%
2023/05/23	76	133.98	80	134.62	137.00	-4	21,081	-0.02%
2023/05/22	24	128.29	18	129.56	128.50	6	20,821	0.03%
2023/05/19	17	121.71	15	121.97	123.50	2	20,484	0.01%
2023/05/18	8	113.75	127	111.57	117.50	-119	19,659	-0.61%	大賣/鉅額交易
2023/05/17	10.1	108.06	7	107.57	107.00	3.1	19,385	0.02%
2023/05/16	121	108.15	19	107.92	109.50	102	19,125	0.53%	大買/鉅額交易
2023/05/15	13	103.08	14.2	104.22	105.00	-1.2	18,444	-0.01%
2023/05/12	7	97.37	1	99.20	101.50	6	18,028	0.03%
2023/05/11	7	97.37	1	99.20	95.40	6	17,657	0.03%
2023/05/10	10	99.83	5	102.00	98.90	5	17,423	0.03%
2023/05/09	26	109.60	32	110.41	103.00	-6	17,153	-0.03%
2023/05/08	19	106.03	28	106.04	109.00	-9	16,130	-0.06%
2023/05/05	7	98.20	4	99.33	99.10	3	15,714	0.02%
2023/05/04	6	97.72	6	98.63	99.30	0	15,651	0.00%
2023/05/03	10	98.49	5	98.34	97.40	5	15,618	0.03%
2023/05/02	15.1	99.50	10	100.49	103.50	5.1	15,474	0.03%
2023/04/28	2	94.45	2	94.75	94.90	0	15,106	0.00%
2023/04/27	2	91.50	3	90.83	92.60	-1	15,100	-0.01%
2023/04/26	2	92.35	2	91.40	92.30	0	14,970	0.00%
2023/04/25	19	94.14	23.5	92.81	93.70	-4.5	14,800	-0.03%
2023/04/24	9	97.50	3	98.20	98.80	6	14,460	0.04%
2023/04/21	4	96.25	2	96.55	95.40	2	14,258	0.01%
2023/04/20	1	99.50	3	99.30	97.10	-2	14,161	-0.01%
2023/04/19	4.5	98.08	3.5	98.70	99.00	1	14,099	0.01%
2023/04/18	13.6	100.24	15	98.92	97.90	-1.4	14,320	-0.01%
2023/04/17	13	97.87	4	97.78	97.10	9	14,921	0.06%
2023/04/14	3	99.10	2	96.10	94.70	1	15,018	0.01%
2023/04/13	11	98.20	8	98.93	95.00	3	15,106	0.02%
2023/04/12	0	0.00	4	96.53	96.80	-4	14,531	-0.03%
2023/04/11	2	84.35	7	85.60	88.00	-5	14,422	-0.03%
2023/04/10	6	81.58	2.1	82.66	80.00	3.9	14,136	0.03%
2023/04/07	8	76.35	10.1	78.67	78.90	-2.1	13,888	-0.02%
2023/04/06	2.2	73.40	8	72.83	73.40	-5.8	13,320	-0.04%
2023/03/31	3	69.63	5	69.38	69.30	-2	13,138	-0.02%
2023/03/28	2	68.85	0	0.00	69.00	2	13,250	0.02%
2023/03/27	6	69.53	6	69.97	69.20	0	13,199	0.00%
2023/03/24	2	71.45	6	70.62	71.60	-4	13,146	-0.03%
2023/03/22	1	70.50	8	71.30	70.30	-7	13,179	-0.05%
2023/03/21	32	72.79	20	71.39	71.20	12	13,105	0.09%
2023/03/20	7	70.10	6	69.67	72.00	1	12,850	0.01%
2023/03/17	2	66.90	2	66.50	66.70	0	12,670	0.00%
2023/03/16	1	67.80	6	65.70	66.20	-5	12,877	-0.04%
2023/03/15	1	68.50	1	68.50	67.40	0	13,338	0.00%
2023/03/14	0	0.00	5	66.98	66.80	-5	13,476	-0.04%
2023/03/13	11	67.62	6	67.50	67.00	5	13,395	0.04%
2023/03/10	11	70.36	8	73.30	70.00	3	13,319	0.02%
2023/03/09	6	74.48	9.3	73.32	75.50	-3.3	13,009	-0.03%
2023/03/08	47	72.77	51	72.60	72.70	-4	12,513	-0.03%
2023/03/07	8.3	69.78	4	69.45	68.90	4.3	12,001	0.04%
2023/03/06	3	65.60	13	65.15	65.60	-10	11,557	-0.09%
2023/03/03	6	64.10	0	0.00	63.00	6	11,394	0.05%
2023/03/02	2	63.80	1	64.40	63.00	1	11,292	0.01%
2023/03/01	4	63.30	1	63.80	63.50	3	11,251	0.03%
2023/02/24	7	63.59	2	64.25	63.00	5	11,218	0.04%
2023/02/23	6	63.73	4	64.00	64.30	2	11,108	0.02%
2023/02/22	14	66.04	35	65.08	64.80	-21	10,890	-0.19%
2023/02/21	5	62.28	9.2	62.75	64.50	-4.2	9,936	-0.04%
2023/02/20	24.2	58.52	9	59.12	58.70	15.2	9,340	0.16%
2023/02/17	2	56.65	9	57.53	57.80	-7	8,918	-0.08%
2023/02/16	9	56.58	6	57.30	56.00	3	8,693	0.03%
2023/02/15	8	56.23	5	55.30	55.50	3	8,537	0.04%
2023/02/13	2	52.60	0	0.00	53.10	2	8,187	0.02%
2023/02/10	1	54.60	1	54.70	54.50	0	8,088	0.00%
2023/02/09	0	0.00	1.5	56.10	55.50	-1.5	8,006	-0.02%
2023/02/07	0	0.00	1	55.00	55.10	-1	7,838	-0.01%
2023/02/03	2	54.35	0	0.00	54.50	2	7,776	0.03%
2023/02/02	0	0.00	4	57.63	56.00	-4	7,691	-0.05%
2023/02/01	3	57.23	2	57.40	56.40	1	7,549	0.01%
2023/01/31	5	56.24	6	56.45	56.50	-1	7,360	-0.01%
2023/01/30	2	53.30	1	54.30	54.40	1	7,096	0.01%
2023/01/17	35.4	52.13	4	52.20	52.30	31.4	6,920	0.45%
2023/01/12	1	51.50	1.4	51.89	51.00	-0.4	6,740	-0.01%
2023/01/11	3	51.97	0	0.00	52.20	3	6,691	0.04%
2023/01/10	0.3	52.50	0	0.00	52.40	0.3	6,550	0.00%
2023/01/09	3.2	52.26	5	52.36	52.40	-1.8	6,462	-0.03%
2023/01/06	6	53.90	2	54.70	52.10	4	6,331	0.06%
2023/01/05	9	58.50	10	58.32	56.90	-1	5,863	-0.02%
2023/01/04	8	55.53	2	57.45	57.60	6	4,884	0.12%
2023/01/03	14	48.85	18	50.33	52.40	-4	4,383	-0.09%
2022/12/30	10	49.15	6	48.77	48.30	4	3,991	0.10%
2022/12/22	1	49.45	3	48.78	47.90	-2	4,034	-0.05%
2022/12/21	0	0.00	1	48.70	48.05	-1	4,105	-0.02%
2022/12/20	2	48.50	15	48.47	47.35	-13	4,102	-0.32%
2022/12/16	2	49.40	3.1	49.25	49.20	-1.1	4,153	-0.03%
2022/12/15	2	48.90	0	0.00	48.90	2	4,340	0.05%
2022/12/14	6	49.60	2	49.58	49.25	4	4,679	0.09%
2022/12/09	1	48.70	0	0.00	48.80	1	4,865	0.02%
2022/12/07	8	49.31	77	48.85	49.65	-69	4,481	-1.54%
2022/12/06	104	48.53	33	48.28	48.70	71	3,873	1.83%	大買/
2022/12/05	0	0.00	2	44.35	44.30	-2	3,623	-0.06%
2022/12/02	0	0.00	1	44.05	42.70	-1	3,578	-0.03%
2022/11/25	1	41.15	10	41.10	40.70	-9	3,661	-0.25%
2022/11/24	0	0.00	2	40.60	40.70	-2	3,670	-0.05%
2022/11/23	4	40.63	2	41.20	39.95	2	3,712	0.05%
2022/11/22	10	40.68	0	0.00	41.20	10	3,684	0.27%
2022/11/18	0	0.00	2	39.25	38.20	-2	3,553	-0.06%
2022/11/16	2	37.70	0	0.00	37.55	2	3,573	0.06%
2022/11/08	2	39.25	0	0.00	38.60	2	3,726	0.05%
2022/10/27	10	37.95	0	0.00	38.05	10	3,778	0.26%
2022/10/25	0	0.00	1	38.30	38.45	-1	3,769	-0.03%
2022/10/24	1	39.00	0	0.00	38.45	1	3,772	0.03%
2022/10/20	0	0.00	4	39.13	39.00	-4	3,746	-0.11%
2022/10/12	1	42.45	0	0.00	43.45	1	3,536	0.03%
2022/10/11	0	0.00	1	41.10	42.40	-1	3,429	-0.03%
2022/10/07	1	41.60	0	0.00	41.20	1	3,380	0.03%
2022/10/06	0	0.00	1	43.15	42.30	-1	3,426	-0.03%
2022/10/05	1	42.40	0	0.00	43.20	1	3,386	0.03%
2022/10/04	0	0.00	2	41.70	41.90	-2	3,296	-0.06%
2022/10/03	1	40.90	0	0.00	40.05	1	3,240	0.03%
2022/09/30	2	41.40	1	40.05	41.60	1	3,204	0.03%
2022/09/29	1	42.05	0	0.00	41.70	1	3,138	0.03%
2022/09/27	0	0.00	1	41.40	42.00	-1	2,891	-0.03%
2022/09/26	1	40.75	1	42.15	40.30	0	2,822	0.00%
2022/09/23	0	0.00	1	44.55	44.20	-1	2,741	-0.04%
2022/09/22	1	44.15	1	44.25	44.90	0	2,634	0.00%
2022/09/21	0	0.00	2	45.10	44.00	-2	2,393	-0.08%
2022/09/20	2	40.80	6	43.51	43.50	-4	1,968	-0.20%
2022/09/19	1	41.35	1	42.70	40.40	0	1,755	0.00%
2022/09/14	0.2	39.60	0	0.00	39.35	0.2	1,569	0.01%
2022/09/08	1	40.20	0	0.00	40.25	1	1,554	0.06%
2022/09/02	3	42.37	0	0.00	42.00	3	1,529	0.20%
2022/08/19	0	0.00	4	39.70	38.70	-4	1,157	-0.35%
2022/08/18	4	39.70	0	0.00	39.30	4	1,131	0.35%
2022/08/16	0	0.00	2	38.00	38.70	-2	970	-0.21%
2022/08/11	2	36.35	0	0.00	36.30	2	924	0.22%
2022/08/10	0	0.00	1	37.80	38.10	-1	879	-0.11%
2022/08/02	1	37.10	6	36.78	37.00	-5	834	-0.60%
2022/08/01	5	38.00	1	37.60	37.60	4	848	0.47%
2022/07/26	2	36.80	0	0.00	36.50	2	834	0.24%
2022/07/21	0	0.00	1	36.35	36.85	-1	819	-0.12%
2022/07/19	1	37.90	0	0.00	37.50	1	874	0.11%
2022/07/13	0	0.00	1	35.90	36.10	-1	851	-0.12%
2022/07/07	0	0.00	5	33.93	34.60	-5	890	-0.56%
2022/06/23	8	33.69	4	33.51	33.65	4	1,155	0.35%
2022/06/22	1	33.35	0	0.00	33.20	1	1,166	0.09%
2022/06/20	0	0.00	5	33.35	32.55	-5	1,199	-0.42%
2022/06/15	84	37.51	84	36.80	35.00	0	1,273	0.00%
2022/05/12	0	0.00	6	33.97	33.70	-6	1,560	-0.38%
2022/05/10	0	0.00	1	35.80	35.70	-1	1,557	-0.06%
2022/05/03	2	38.30	0	0.00	38.50	2	1,552	0.13%
2022/04/26	0	0.00	1	40.15	40.20	-1	1,584	-0.06%
2022/04/22	1	40.25	0	0.00	40.00	1	1,724	0.06%
2022/04/20	0	0.00	1	41.20	41.10	-1	2,108	-0.05%
2022/04/14	0	0.00	2	43.00	43.00	-2	2,444	-0.08%
2022/04/13	4	42.35	0	0.00	42.15	4	2,427	0.16%
2022/04/12	5	42.46	0	0.00	42.15	5	2,426	0.21%
2022/04/06	1	44.45	3	44.55	44.60	-2	2,254	-0.09%
2022/03/31	0	0.00	6	42.07	41.10	-6	2,107	-0.28%
2022/03/29	2	41.35	0	0.00	41.60	2	2,049	0.10%
2022/03/25	4	41.25	5	40.83	40.45	-1	2,029	-0.05%
2022/03/23	0	0.00	4	41.30	41.15	-4	2,013	-0.20%
2022/03/22	3	42.10	0	0.00	41.85	3	2,001	0.15%
2022/03/21	8	42.15	0	0.00	41.60	8	1,999	0.40%
2022/03/18	6	41.63	6	41.08	40.90	0	1,933	0.00%
2022/03/17	0	0.00	2	40.55	41.30	-2	1,927	-0.10%
2022/03/16	2	41.80	2	42.15	41.30	0	1,887	0.00%
2022/03/14	0	0.00	2	39.60	42.05	-2	1,743	-0.11%
2022/03/11	2	39.05	0	0.00	38.75	2	1,649	0.12%
2022/03/07	0	0.00	2	37.60	37.70	-2	1,622	-0.12%
2022/03/04	0	0.00	4	38.60	38.60	-4	1,637	-0.24%
2022/02/07	0	0.00	1	38.30	38.00	-1	1,580	-0.06%
2022/01/24	1	38.00	0	0.00	37.75	1	1,571	0.06%
2022/01/18	9	42.07	7	42.06	40.20	2	1,507	0.13%
2022/01/17	1	39.35	1	39.20	40.25	0	1,338	0.00%
2022/01/14	2	40.50	2	41.68	39.80	0	1,299	0.00%
2022/01/13	7	44.09	5	42.99	42.70	2	1,204	0.17%
2022/01/12	5	42.57	4	43.31	43.55	1	888	0.11%
2022/01/05	0	0.00	1	37.20	37.25	-1	470	-0.21%
2021/12/27	0	0.00	2	36.95	37.10	-2	499	-0.40%
2021/12/15	0	0.00	2	37.43	36.95	-2	567	-0.35%
2021/11/18	1	36.20	0	0.00	36.20	1	603	0.17%
2021/11/16	0	0.00	10	35.80	35.70	-10	621	-1.61%
2021/11/15	1	36.00	0	0.00	36.10	1	627	0.16%
2021/11/04	1	37.00	0	0.00	36.80	1	670	0.15%
2021/10/26	0	0.00	1	36.10	37.00	-1	688	-0.15%
2021/10/25	1	35.45	0	0.00	35.55	1	687	0.15%
2021/10/22	1	35.40	0	0.00	35.40	1	707	0.14%
2021/08/24	0	0.00	1	37.60	37.90	-1	987	-0.10%
2021/08/23	2	37.15	0	0.00	38.00	2	988	0.20%
2021/08/19	1	37.00	0	0.00	36.15	1	986	0.10%
2021/08/18	3	37.23	1	37.90	37.90	2	978	0.20%
2021/08/17	1	37.55	1	38.05	38.00	0	977	0.00%
2021/08/16	0	0.00	1	39.15	38.30	-1	980	-0.10%
2021/08/11	1	39.85	0	0.00	40.45	1	995	0.10%
2021/07/28	1	44.15	0	0.00	44.10	1	1,649	0.06%
2021/07/23	0	0.00	187	46.54	46.30	-187	1,731	-10.80%	大賣/鉅額交易
2021/07/22	0	0.00	7	46.25	45.65	-7	1,791	-0.39%
2021/07/16	5	45.31	3	45.40	44.85	2	1,870	0.11%
2021/07/13	187	44.23	10	43.40	44.30	177	1,937	9.14%	大買/鉅額交易
2021/07/09	5	41.00	0	0.00	41.20	5	2,013	0.25%
2021/07/07	5	41.80	0	0.00	41.55	5	2,132	0.23%
2021/07/06	0	0.00	5	42.80	42.10	-5	2,164	-0.23%
2021/07/01	5	43.00	0	0.00	42.30	5	2,341	0.21%
2021/06/22	0	0.00	8	42.20	42.20	-8	2,405	-0.33%
2021/06/21	5	41.30	0	0.00	41.05	5	2,399	0.21%
2021/06/18	5	42.20	2	42.40	42.30	3	2,409	0.12%
2021/06/16	5	42.60	5	42.70	42.55	0	2,439	0.00%
2021/06/08	5	42.30	0	0.00	42.25	5	2,470	0.20%
2021/06/07	5	43.20	0	0.00	42.80	5	2,480	0.20%
2021/06/04	5	43.40	5	43.80	43.30	0	2,485	0.00%
2021/06/02	5	43.60	5	44.00	43.80	0	2,543	0.00%
2021/06/01	3	45.10	1	44.65	44.45	2	2,563	0.08%
2021/05/31	0	0.00	4	44.56	44.25	-4	2,593	-0.15%
2021/05/27	1	41.80	1	42.50	42.65	0	2,665	0.00%
2021/05/21	0	0.00	1	41.70	41.15	-1	2,696	-0.04%
2021/05/20	2	40.65	0	0.00	40.50	2	2,710	0.07%
2021/05/18	1	40.60	1	42.40	42.40	0	2,721	0.00%
2021/05/17	2	38.60	0	0.00	39.00	2	2,709	0.07%
2021/05/14	0	0.00	1	42.00	41.70	-1	2,677	-0.04%
2021/05/13	2	40.23	0	0.00	40.00	2	2,662	0.08%
2021/05/12	3	41.73	7	42.16	41.10	-4	2,689	-0.15%
2021/05/11	2	46.05	0	0.00	45.50	2	2,633	0.08%
2021/05/10	0	0.00	1	51.80	49.50	-1	2,569	-0.04%
2021/05/07	5	49.78	6	50.46	49.35	-1	2,461	-0.04%
2021/05/06	0	0.00	1	50.10	50.10	-1	2,299	-0.04%
2021/05/05	0	0.00	4	46.13	45.55	-4	2,236	-0.18%
2021/05/04	7	47.56	0	0.00	46.35	7	2,230	0.31%
2021/05/03	8	50.25	0	0.00	49.40	8	2,211	0.36%
2021/04/29	2	50.65	2	50.70	51.10	0	2,193	0.00%
2021/04/28	4	50.60	1	51.10	51.30	3	2,155	0.14%
2021/04/23	1	48.35	0	0.00	48.20	1	2,083	0.05%
2021/04/19	3	50.87	0	0.00	50.50	3	2,043	0.15%
2021/04/14	0	0.00	2	50.50	49.00	-2	1,921	-0.10%
2021/04/12	0	0.00	1	49.10	49.35	-1	1,870	-0.05%
2021/04/09	6	50.33	5	50.60	50.20	1	1,857	0.05%
2021/03/26	0	0.00	5	44.00	44.25	-5	1,773	-0.28%
2021/03/22	5	43.90	0	0.00	44.10	5	1,843	0.27%
2021/03/12	1	46.50	0	0.00	46.05	1	2,181	0.05%
2021/03/10	1	45.20	0	0.00	45.20	1	2,270	0.04%
2021/03/08	0	0.00	1	46.45	46.00	-1	2,498	-0.04%
2021/03/03	0	0.00	1	46.05	46.40	-1	2,729	-0.04%
2021/02/26	0	0.00	2	45.30	43.85	-2	3,021	-0.07%
2021/02/24	0	0.00	1	45.10	44.40	-1	3,054	-0.03%
2021/02/23	2	45.40	0	0.00	45.35	2	3,069	0.07%
2021/02/18	5	43.00	8	43.45	44.10	-3	3,181	-0.09%
2021/02/17	0	0.00	10	43.10	43.85	-10	3,189	-0.31%
2021/02/05	1	42.00	0	0.00	42.10	1	3,201	0.03%
2021/02/04	0	0.00	5	42.20	42.40	-5	3,260	-0.15%
2021/02/03	10	42.45	6	42.98	41.35	4	3,354	0.12%
2021/02/02	0	0.00	5	42.60	42.50	-5	3,347	-0.15%
2021/02/01	5	42.10	0	0.00	41.65	5	3,400	0.15%
2021/01/29	0	0.00	5	43.90	42.85	-5	3,429	-0.15%
2021/01/27	5	43.70	0	0.00	43.85	5	3,584	0.14%
2021/01/26	5	44.50	0	0.00	44.40	5	3,649	0.14%
2021/01/25	6	45.33	0	0.00	45.35	6	3,710	0.16%
2021/01/22	1	43.90	1	44.20	43.90	0	3,748	0.00%
2021/01/20	6	44.35	0	0.00	42.40	6	4,147	0.14%
2021/01/15	1	45.85	0	0.00	44.80	1	4,681	0.02%
2021/01/11	0	0.00	2	49.00	48.30	-2	4,867	-0.04%
2021/01/08	1	47.95	0	0.00	48.50	1	4,982	0.02%
2021/01/07	0	0.00	2	48.65	47.80	-2	5,141	-0.04%
2021/01/06	3	48.28	11	47.20	46.85	-8	5,382	-0.15%
2021/01/05	0	0.00	1	49.20	48.75	-1	5,540	-0.02%
2021/01/04	1	48.80	0	0.00	49.00	1	5,917	0.02%
2020/12/31	10	49.00	0	0.00	49.70	10	5,941	0.17%
2020/12/28	1	50.10	1	49.25	49.25	0	6,239	0.00%
2020/12/24	2	51.10	2	50.10	50.20	0	6,314	0.00%
2020/12/23	0	0.00	1	50.60	50.40	-1	6,344	-0.02%
2020/12/22	8	49.03	6	48.54	48.45	2	6,478	0.03%
2020/12/21	5	49.40	7	49.87	50.00	-2	6,504	-0.03%
2020/12/17	1	50.20	0	0.00	50.20	1	6,592	0.02%
2020/12/11	2	52.35	0	0.00	52.40	2	6,811	0.03%
2020/12/10	1	53.80	0	0.00	53.90	1	6,857	0.01%
2020/12/08	2	54.40	0	0.00	55.00	2	7,502	0.03%
2020/12/02	12	54.78	2	55.60	53.90	10	7,876	0.13%
2020/12/01	0	0.00	1	53.40	53.60	-1	7,773	-0.01%
2020/11/30	0	0.00	1	53.70	53.30	-1	7,838	-0.01%
2020/11/27	4	53.75	3	53.23	52.90	1	7,803	0.01%
2020/11/26	0	0.00	1	52.70	52.60	-1	7,738	-0.01%
2020/11/25	3	52.83	3	53.07	52.00	0	7,863	0.00%
2020/11/20	0	0.00	2	50.60	50.30	-2	7,700	-0.03%
2020/11/19	1	51.00	1	51.00	51.00	0	7,782	0.00%
2020/11/18	1	50.10	2	50.00	50.00	-1	7,818	-0.01%
2020/11/17	3	49.62	12	49.71	49.40	-9	7,896	-0.11%
2020/11/16	11	48.50	2	48.45	48.70	9	7,968	0.11%
2020/11/13	0	0.00	10	49.05	49.05	-10	8,049	-0.12%
2020/11/12	17	48.46	11	48.16	48.40	6	8,314	0.07%
2020/11/11	7	49.49	2	49.15	49.05	5	8,505	0.06%
2020/11/10	0	0.00	2	51.50	50.60	-2	8,463	-0.02%
2020/11/09	0	0.00	2	51.90	51.80	-2	8,424	-0.02%
2020/11/02	2	50.40	1	50.40	50.10	1	8,341	0.01%
2020/10/30	1	50.60	1	50.60	50.80	0	8,297	0.00%
2020/10/28	5	53.50	4	52.83	52.10	1	8,190	0.01%
2020/10/27	0	0.00	1	52.10	51.80	-1	7,870	-0.01%
2020/10/26	1	52.10	1	52.70	52.50	0	7,864	0.00%
2020/10/23	3	51.33	2	53.40	53.00	1	7,845	0.01%
2020/10/22	2	49.40	0	0.00	50.30	2	7,533	0.03%
2020/10/21	0	0.00	1	50.60	50.40	-1	7,581	-0.01%
2020/10/20	1	50.70	0	0.00	50.70	1	7,627	0.01%
2020/10/19	1	50.90	1	50.30	50.30	0	7,938	0.00%
2020/10/16	0	0.00	1	49.80	50.40	-1	8,004	-0.01%
2020/10/15	13	50.75	13	50.33	51.60	0	7,916	0.00%
2020/10/14	3	50.83	2	51.50	51.00	1	7,792	0.01%
2020/10/13	7	49.32	0	0.00	49.35	7	7,746	0.09%
2020/10/12	1	49.35	4	49.60	50.80	-3	7,563	-0.04%
2020/10/08	1	46.60	0	0.00	46.60	1	7,282	0.01%
2020/10/07	2	46.83	2	46.45	46.45	0	7,260	0.00%
2020/10/06	1	45.75	0	0.00	46.30	1	7,224	0.01%
2020/09/30	1	42.00	0	0.00	42.25	1	7,206	0.01%
2020/09/25	0	0.00	1	42.45	41.90	-1	7,153	-0.01%
2020/09/24	0	0.00	3	44.10	43.45	-3	6,989	-0.04%
2020/09/21	2	46.00	4	46.00	46.05	-2	6,841	-0.03%
2020/09/16	6	44.10	1	44.70	45.00	5	6,619	0.08%
2020/09/15	0	0.00	3	44.85	44.40	-3	6,551	-0.05%
2020/09/14	4	44.84	1	45.05	44.85	3	6,452	0.05%
2020/09/11	3	47.88	5	48.55	46.65	-2	6,258	-0.03%
2020/09/10	6	45.35	6	45.01	44.90	0	5,723	0.00%
2020/09/09	0	0.00	5	42.15	42.65	-5	5,565	-0.09%
2020/09/08	3	42.90	3	41.65	42.20	0	5,537	0.00%
2020/09/07	6	41.87	1	44.40	42.05	5	5,442	0.09%
2020/09/03	0	0.00	3	41.18	41.15	-3	5,178	-0.06%
2020/09/02	2	40.00	1	39.90	40.65	1	5,047	0.02%
2020/09/01	2	39.80	1	40.00	39.65	1	4,992	0.02%
2020/08/31	5	40.68	3	40.75	40.80	2	4,905	0.04%
2020/08/27	0	0.00	2	38.73	38.75	-2	4,655	-0.04%
2020/08/25	5	39.45	5	38.80	38.00	0	4,514	0.00%
2020/08/24	1	38.20	0	0.00	38.40	1	4,417	0.02%
2020/08/19	6	38.85	2	39.40	38.20	4	4,097	0.10%
2020/08/18	5	39.23	3	39.52	39.05	2	3,997	0.05%
2020/08/17	5	37.41	6	37.56	38.30	-1	3,711	-0.03%
2020/08/14	0	0.00	13	34.87	34.85	-13	3,452	-0.38%
2020/08/12	0	0.00	1	34.35	34.40	-1	3,363	-0.03%
2020/08/11	12	35.09	4	34.88	34.25	8	3,338	0.24%
2020/08/10	0	0.00	12	35.41	35.10	-12	3,314	-0.36%
2020/08/07	11	34.90	0	0.00	35.00	11	3,269	0.34%
2020/08/06	4	34.71	18	35.18	35.75	-14	3,213	-0.44%
2020/08/05	4	33.93	2	34.50	33.95	2	3,113	0.06%
2020/08/04	0	0.00	6	34.25	34.20	-6	3,087	-0.19%
2020/08/03	2	33.80	0	0.00	33.80	2	3,073	0.07%
2020/07/31	12	33.83	5	34.45	33.60	7	3,042	0.23%
2020/07/30	11	34.17	5	35.06	33.85	6	3,059	0.20%
2020/07/29	0	0.00	2	34.30	34.75	-2	3,051	-0.07%
2020/07/28	2	33.30	8	34.10	33.30	-6	2,964	-0.20%
2020/07/27	11	33.73	4	33.88	32.95	7	2,874	0.24%
2020/07/24	15	36.45	7	36.07	36.60	8	2,756	0.29%
2020/07/23	11	36.68	92	36.86	36.25	-81	2,645	-3.06%
2020/07/22	90	36.47	0	0.00	36.60	90	2,292	3.93%
2020/07/17	1	33.00	1	33.05	32.00	0	2,019	0.00%
2020/07/09	0	0.00	1	31.00	30.55	-1	1,451	-0.07%
2020/06/30	0	0.00	2	28.10	27.95	-2	1,191	-0.17%
2020/05/28	0	0.00	2	26.50	25.90	-2	1,067	-0.19%
2020/05/27	2	25.70	0	0.00	25.80	2	1,072	0.19%
2020/05/26	1	24.90	0	0.00	25.00	1	1,085	0.09%
2020/05/25	1	25.00	0	0.00	25.10	1	1,093	0.09%
2020/05/12	1	27.85	0	0.00	27.40	1	1,115	0.09%
2020/05/05	0	0.00	2	28.00	28.45	-2	1,307	-0.15%
2020/04/30	0	0.00	2	26.50	26.60	-2	1,282	-0.16%
2020/04/21	1	24.70	0	0.00	24.25	1	1,387	0.07%
2020/04/20	1	25.10	0	0.00	25.15	1	1,378	0.07%
2020/04/17	2	26.00	0	0.00	25.55	2	1,389	0.14%
2020/04/14	0	0.00	6	26.15	26.15	-6	1,405	-0.43%
2020/03/30	1	23.20	0	0.00	24.15	1	1,390	0.07%
2020/03/27	0	0.00	1	24.30	24.10	-1	1,389	-0.07%
2020/03/19	1	20.90	0	0.00	19.95	1	1,439	0.07%
2020/03/18	1	22.60	0	0.00	22.15	1	1,414	0.07%
2020/03/17	1	22.70	0	0.00	22.65	1	1,408	0.07%
2020/03/16	1	24.60	0	0.00	24.20	1	1,413	0.07%
2020/03/13	1	25.15	0	0.00	25.40	1	1,393	0.07%
2020/03/12	1	28.30	0	0.00	27.55	1	1,365	0.07%
2020/03/09	0	0.00	5	30.15	30.35	-5	1,290	-0.39%
2020/02/21	0	0.00	7	30.05	29.75	-7	1,245	-0.56%
2020/02/06	0	0.00	11	30.50	30.95	-11	1,051	-1.05%
2020/02/05	0	0.00	9	30.35	30.05	-9	920	-0.98%
2020/02/04	40	30.31	20	30.60	30.25	20	896	2.23%
2019/11/29	0	0.00	2	28.55	28.45	-2	521	-0.38%
2019/11/27	2	28.20	0	0.00	28.70	2	508	0.39%
2019/11/15	23	27.20	25	27.09	26.50	-2	466	-0.43%
2019/10/31	1	25.65	0	0.00	25.50	1	574	0.17%
2019/10/29	1	25.25	0	0.00	25.20	1	609	0.16%
2019/10/02	0	0.00	3	25.95	26.10	-3	1,003	-0.30%
2019/10/01	0	0.00	42	26.41	26.00	-42	1,015	-4.14%
2019/09/26	0	0.00	20	25.70	25.80	-20	1,056	-1.89%
2019/09/25	0	0.00	20	25.90	26.00	-20	1,055	-1.90%
2019/09/24	0	0.00	40	26.25	26.00	-40	1,058	-3.78%
2019/09/20	0	0.00	1	25.50	25.45	-1	1,074	-0.09%
2019/09/02	1	23.30	0	0.00	23.40	1	1,363	0.07%
2019/08/21	1	23.30	1	23.40	23.40	0	1,570	0.00%
2019/07/25	20	27.55	0	0.00	27.40	20	1,300	1.54%
2019/07/23	10	27.70	0	0.00	27.70	10	1,277	0.78%
2019/07/22	25	29.36	0	0.00	28.55	25	1,253	1.99%
2019/07/19	15	28.90	0	0.00	28.90	15	1,208	1.24%
2019/07/18	30	28.10	0	0.00	27.65	30	1,142	2.63%
2019/07/15	4	27.10	4	27.16	27.30	0	1,072	0.00%
2019/07/12	66	28.25	41	28.45	27.60	25	1,053	2.37%
2019/07/10	0	0.00	1	26.90	26.40	-1	979	-0.10%
2019/07/04	10	27.01	28	26.98	26.85	-18	947	-1.90%
2019/06/24	0	0.00	24	25.51	26.10	-24	870	-2.76%
2019/06/21	0	0.00	15	25.60	25.75	-15	861	-1.74%
2019/06/19	0	0.00	38	26.05	26.55	-38	852	-4.46%
2019/06/18	115	26.59	20	26.30	26.45	95	840	11.30%	大買/
2019/05/31	0	0.00	1	23.60	23.50	-1	362	-0.28%
2019/04/01	0	0.00	0.1	23.70	23.70	-0.1	437	-0.03%
2019/03/18	0	0.00	17	23.10	23.25	-17	383	-4.43%
2019/03/12	0	0.00	4	22.30	22.25	-4	367	-1.09%
2018/11/29	0	0.00	3	19.30	19.00	-3	1,155	-0.26%
2018/11/09	3	18.45	0	0.00	18.55	3	1,175	0.26%
2018/10/11	0	0.00	20	19.50	19.40	-20	1,182	-1.69%
2018/10/02	22	25.29	3	24.87	24.30	19	1,080	1.76%
2018/10/01	2	24.00	0	0.00	24.30	2	1,003	0.20%
2018/09/26	5	24.40	5	24.55	24.05	0	951	0.00%
2018/09/25	0	0.00	1	25.35	24.75	-1	913	-0.11%
2018/09/21	8	24.74	8	24.36	24.35	0	817	0.00%
2018/09/20	1	24.45	1	24.55	24.45	0	809	0.00%
2018/09/19	16	24.19	15	24.55	25.20	1	799	0.13%
2018/09/18	1	23.35	1	24.50	24.50	0	735	0.00%
2018/09/12	0	0.00	1	22.75	22.00	-1	624	-0.16%
2018/09/11	1	22.45	0	0.00	22.30	1	596	0.17%
2018/08/29	1	22.15	0	0.00	22.15	1	810	0.12%
2018/07/05	1	21.50	1	21.65	21.50	0	3,427	0.00%
2018/07/02	0	0.00	1	22.60	22.65	-1	4,159	-0.02%
2018/06/28	1	23.15	0	0.00	23.25	1	4,320	0.02%
2018/06/14	2	23.15	1	23.05	22.45	1	5,042	0.02%
2018/06/13	1	23.75	0	0.00	23.10	1	5,007	0.02%
2018/06/05	0	0.00	4	22.40	22.40	-4	4,898	-0.08%
2018/06/04	5	23.20	5	22.85	22.85	0	4,892	0.00%
2018/05/29	2	23.05	2	22.70	22.55	0	4,864	0.00%
2018/05/28	1	22.80	0	0.00	22.30	1	4,857	0.02%
2018/05/16	0	0.00	1	24.85	24.60	-1	4,783	-0.02%
2018/05/11	4	25.06	3	24.65	24.65	1	4,736	0.02%
2018/05/09	4	25.23	4	25.21	24.80	0	4,674	0.00%
2018/05/08	0	0.00	2	24.80	24.25	-2	4,604	-0.04%
2018/05/07	0	0.00	1	24.70	24.50	-1	4,589	-0.02%
2018/05/04	0	0.00	1	24.70	24.70	-1	4,565	-0.02%
2018/05/03	3	24.80	2	24.93	24.95	1	4,544	0.02%
2018/05/02	11	25.76	7	24.40	24.30	4	4,481	0.09%
2018/04/30	4	27.44	4	27.33	26.85	0	4,346	0.00%
2018/04/27	10	26.05	10	26.60	27.30	0	4,245	0.00%
2018/04/26	1	28.60	0	0.00	26.60	1	4,166	0.02%
2018/04/25	0	0.00	1	29.10	29.10	-1	3,994	-0.03%
2018/04/24	0	0.00	1	27.85	27.55	-1	3,885	-0.03%
2018/04/23	10	29.49	5	29.74	29.10	5	3,793	0.13%
2018/04/20	10	28.00	9	29.16	29.10	1	3,688	0.03%
2018/04/19	6	27.13	6	27.32	27.50	0	3,280	0.00%
2018/04/18	0	0.00	3	26.67	26.40	-3	3,153	-0.10%
2018/04/17	2	25.30	0	0.00	25.30	2	3,110	0.06%
2018/04/16	1	26.40	9	26.14	26.20	-8	3,050	-0.26%
2018/04/13	5	25.20	10	25.05	25.20	-5	2,966	-0.17%
2018/04/11	2	29.10	2	26.95	27.20	0	2,905	0.00%
2018/04/10	0	0.00	2	31.10	28.35	-2	2,720	-0.07%
2018/04/09	4	30.36	7	30.49	31.45	-3	2,444	-0.12%
2018/04/03	3	26.10	0	0.00	28.60	3	2,245	0.13%
2018/04/02	0	0.00	5	26.30	26.00	-5	2,049	-0.24%
2018/03/31	2	25.85	0	0.00	25.85	2	1,987	0.10%
2018/03/30	5	26.12	5	26.59	26.15	0	1,867	0.00%
2018/01/30	0	0.00	2	20.70	20.70	-2	1,230	-0.16%
2018/01/17	0	0.00	4	22.15	22.45	-4	1,194	-0.33%
2018/01/16	8	22.79	3	23.05	22.30	5	1,182	0.42%
2018/01/11	3	22.02	0	0.00	21.85	3	1,082	0.28%
2018/01/09	1	21.70	5	21.90	22.10	-4	1,032	-0.39%
2018/01/08	10	22.15	7	22.09	22.10	3	1,029	0.29%