名軒 (1442)-國泰-台中券商分點個股進出

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

名軒

(1442)

可現股當沖

股價
55.2
漲跌
▲2.2
漲幅
+4.15%
成交量
5,397張
產業
上市營建類股
104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

名軒 (1442)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9	54.23	6	54.78	55.20	3	1,259	0.24%
2024/04/25	6	52.75	7	52.73	53.00	-1	1,173	-0.09%
2024/04/24	13	51.77	16.3	51.74	51.30	-3.3	1,118	-0.30%
2024/04/23	11	51.36	25	50.22	51.60	-14	1,094	-1.28%
2024/04/22	25.3	51.53	26	51.51	49.95	-0.7	1,055	-0.07%
2024/04/19	2.1	49.73	7	50.24	50.40	-4.9	959	-0.51%
2024/04/18	10	49.25	0.5	49.50	49.80	9.5	893	1.06%
2024/04/17	2	49.60	9	49.29	49.25	-7	929	-0.75%
2024/04/16	1.1	47.97	8.1	47.84	48.10	-7	896	-0.78%
2024/04/15	18	49.11	3.1	49.30	48.55	15	859	1.74%
2024/04/12	7.1	48.05	3	48.28	48.05	4	806	0.50%
2024/04/11	11.1	46.05	0	0.00	46.40	11.1	779	1.42%
2024/04/10	4	46.10	0	0.00	46.10	4	759	0.53%
2024/04/03	0	0.00	0	44.45	44.80	0	720	-0.01%
2024/04/02	3	45.10	0	45.90	44.65	3	711	0.42%
2024/04/01	0	0.00	0.3	44.95	45.25	-0.3	723	-0.04%
2024/03/29	6.1	44.68	4.1	44.74	45.00	1.9	717	0.27%
2024/03/28	1.5	44.93	0	0.00	45.15	1.5	710	0.21%
2024/03/27	6	44.73	4	45.04	45.20	2	697	0.28%
2024/03/26	1	43.75	2	43.80	43.90	-1	670	-0.15%
2024/03/25	0	0.00	4.4	43.90	43.95	-4.4	664	-0.66%
2024/03/22	3	43.35	0	0.00	43.35	3	646	0.47%
2024/03/21	3	42.62	2	42.65	43.00	1	628	0.16%
2024/03/20	2	42.15	5.2	41.87	42.85	-3.2	596	-0.54%
2024/03/19	0.2	40.65	7	40.55	40.75	-6.8	548	-1.23%
2024/03/18	5	39.90	0	0.00	40.10	5	537	0.93%
2024/03/14	2	38.85	7	39.11	38.90	-5	515	-0.97%
2024/03/13	2	39.65	0	0.00	38.30	2	504	0.40%
2024/03/11	1	37.85	0	0.00	37.95	1	482	0.21%
2024/03/08	3	38.20	0	0.00	38.10	3	485	0.62%
2024/03/07	0	0.00	4	38.80	38.90	-4	502	-0.80%
2024/03/06	14	38.82	2.1	38.99	38.90	11.9	518	2.30%
2024/03/05	3	38.75	0	0.00	38.70	3	528	0.57%
2024/03/04	2.1	38.80	0	0.00	38.75	2.1	539	0.38%
2024/02/29	2	38.20	0	0.00	38.75	2	594	0.34%
2024/02/23	1	37.65	0	0.00	37.60	1	578	0.17%
2024/02/21	1	37.70	0	0.00	37.65	1	585	0.17%
2024/02/16	2	37.50	0	0.00	37.50	2	619	0.32%
2024/02/15	1	36.85	0	0.00	37.60	1	617	0.16%
2024/01/31	1	36.50	0	0.00	36.50	1	671	0.15%
2024/01/30	0	0.00	0.2	36.60	36.65	-0.2	685	-0.03%
2024/01/25	2.3	36.32	0	0.00	36.40	2.3	703	0.33%
2024/01/19	0	36.50	0	0.00	36.60	0	707	0.00%
2024/01/17	0	0.00	1	36.40	36.65	-1	706	-0.14%
2024/01/16	1	36.45	0	0.00	36.65	1	709	0.14%
2024/01/15	0	0.00	2	37.00	36.90	-2	706	-0.28%
2024/01/11	3	36.80	0	0.00	37.05	3	730	0.41%
2024/01/09	3	38.67	0	0.00	38.55	3	712	0.42%
2024/01/08	0	38.70	0.1	38.70	38.80	-0.1	715	-0.01%
2024/01/04	1	38.40	0	0.00	38.40	1	720	0.14%
2024/01/03	4	38.27	0	0.00	38.35	4	749	0.54%
2024/01/02	1	38.55	0.2	38.60	38.70	0.8	762	0.10%
2023/12/29	4	38.57	0.4	38.37	38.60	3.7	764	0.48%
2023/12/28	0	0.00	0	38.50	38.35	0	757	0.00%
2023/12/27	2.1	37.61	1	37.65	38.55	1.1	758	0.14%
2023/12/26	2.1	37.48	0	0.00	37.65	2.1	742	0.28%
2023/12/25	1.1	37.47	0	0.00	37.75	1.1	742	0.15%
2023/12/22	0.1	37.73	1	37.70	37.80	-0.9	742	-0.12%
2023/12/21	1.3	37.71	0	0.00	37.55	1.3	752	0.18%
2023/12/20	3.1	38.08	0.2	38.30	37.85	2.8	792	0.36%
2023/12/19	0.2	38.47	0	0.00	38.20	0.2	789	0.03%
2023/12/18	0.1	38.50	0	0.00	38.45	0.1	791	0.01%
2023/12/15	1	38.10	2	38.28	38.10	-1	789	-0.13%
2023/12/14	0	38.48	7	38.25	38.40	-7	785	-0.89%
2023/12/13	0.1	38.25	1	38.15	38.20	-1	781	-0.12%
2023/12/12	1.1	37.86	46.5	37.90	37.95	-45.4	780	-5.82%
2023/12/11	27	38.72	27.2	38.09	38.05	-0.2	773	-0.02%
2023/12/08	2	37.98	2	38.00	38.05	0	763	0.00%
2023/12/07	9.2	38.04	2	38.00	37.90	7.2	758	0.95%
2023/12/06	7	38.56	2	38.35	38.20	5	744	0.67%
2023/12/05	0	0.00	4	38.85	39.20	-4	738	-0.54%
2023/12/04	14	38.86	0	0.00	38.95	14	735	1.90%
2023/12/01	0	0.00	4	38.35	38.30	-4	720	-0.56%
2023/11/30	5	38.98	31	38.88	39.10	-26	703	-3.69%
2023/11/29	5	39.49	6	39.42	39.50	-1	699	-0.14%
2023/11/28	54	39.28	5	39.40	39.70	49	693	7.07%
2023/11/21	0	0.00	45	37.60	37.80	-45	633	-7.10%
2023/11/20	0	0.00	26	37.84	37.70	-26	636	-4.08%
2023/11/15	0	0.00	2	37.00	37.20	-2	614	-0.33%
2023/11/14	0	0.00	11	36.80	36.95	-11	615	-1.79%
2023/11/13	25	36.81	0	0.00	36.90	25	616	4.05%
2023/11/10	23	36.21	2	37.53	36.00	21	603	3.48%
2023/11/08	1	37.60	5	37.50	37.90	-4	574	-0.70%
2023/11/07	7	37.57	53	37.49	37.65	-46	572	-8.04%
2023/11/06	13	37.26	0	0.00	37.45	13	564	2.30%
2023/11/03	0	0.00	3	36.30	36.60	-3	564	-0.53%
2023/11/02	1	36.10	1	36.20	36.15	0	565	0.00%
2023/10/31	2	35.33	0	0.00	35.05	2	572	0.35%
2023/10/23	1	35.30	0	0.00	35.10	1	822	0.12%
2023/10/20	2	35.40	0	0.00	35.40	2	832	0.24%
2023/10/19	1	35.75	2	36.30	35.80	-1	839	-0.12%
2023/10/18	0	0.00	9.4	37.37	36.60	-9.4	820	-1.14%
2023/10/13	0	0.00	2	37.88	37.70	-2	789	-0.25%
2023/10/06	0	0.00	0.4	36.45	36.70	-0.4	784	-0.04%
2023/10/05	0	0.00	2	36.18	36.25	-2	777	-0.26%
2023/10/03	0	0.00	6	36.15	36.30	-6	783	-0.77%
2023/10/02	0	0.00	20.1	35.81	36.25	-20.1	787	-2.55%
2023/09/27	1	35.85	0	0.00	35.65	1	870	0.11%
2023/09/26	3	36.40	4	35.94	35.90	-1	880	-0.11%
2023/09/25	31	36.08	2	36.38	36.50	29	875	3.31%
2023/09/22	1.2	34.61	0	0.00	34.60	1.2	833	0.14%
2023/09/21	1	34.20	0	0.00	34.25	1	835	0.12%
2023/09/19	1	34.65	0	0.00	34.50	1	832	0.12%
2023/09/18	2	34.45	0	0.00	34.40	2	837	0.24%
2023/09/14	1	34.75	0	0.00	34.55	1	843	0.12%
2023/09/13	1	34.55	0	0.00	34.65	1	846	0.12%
2023/09/11	0	0.00	2	34.25	34.20	-2	878	-0.23%
2023/09/06	3	34.85	0	0.00	34.80	3	914	0.33%
2023/09/05	2	35.05	4	35.00	35.10	-2	915	-0.22%
2023/09/04	0.1	34.90	0	0.00	35.25	0.1	919	0.01%
2023/08/31	7.3	33.86	7	33.68	34.15	0.3	922	0.03%
2023/08/28	1	33.80	0	0.00	33.60	1	954	0.10%
2023/08/25	13	33.82	0	0.00	33.80	13	954	1.36%
2023/08/24	0	0.00	8	33.62	33.80	-8	957	-0.84%
2023/08/23	0	0.00	3	34.70	34.00	-3	964	-0.31%
2023/08/21	0.1	34.60	1	34.45	34.75	-0.9	986	-0.09%
2023/08/17	0.1	34.35	6	34.63	34.70	-6	983	-0.60%
2023/08/16	0.1	34.25	0	0.00	34.55	0.1	984	0.01%
2023/08/14	0	0.00	5	33.92	33.85	-5	987	-0.51%
2023/08/11	0	0.00	1	34.50	34.00	-1	984	-0.10%
2023/08/10	0	0.00	0	33.85	34.00	0	988	0.00%
2023/08/09	1.3	33.89	5	33.76	34.20	-3.7	994	-0.37%
2023/08/07	1	34.80	0	0.00	34.80	1	1,008	0.10%
2023/08/02	0	0.00	18	34.41	34.35	-18	1,005	-1.79%
2023/08/01	0	0.00	1.3	35.81	35.55	-1.3	982	-0.13%
2023/07/31	1	36.00	1.5	35.73	36.05	-0.5	979	-0.05%
2023/07/28	15	35.39	1	35.50	35.55	14	969	1.44%
2023/07/27	40.1	35.20	46.2	35.60	34.80	-6.1	950	-0.65%
2023/07/26	28.3	34.12	12	34.78	35.15	16.3	853	1.91%
2023/07/24	2	32.35	0.4	32.35	32.30	1.6	758	0.21%
2023/07/21	0	0.00	3	32.12	32.00	-3	751	-0.40%
2023/07/18	0	0.00	9	31.80	31.80	-9	758	-1.19%
2023/07/17	0	0.00	13.2	31.90	31.80	-13.2	770	-1.71%
2023/07/14	0	0.00	8	31.63	31.80	-8	768	-1.04%
2023/07/13	0.1	31.80	3.9	31.62	31.50	-3.8	771	-0.50%
2023/07/10	0	0.00	5	32.01	31.85	-5	785	-0.64%
2023/07/07	1	32.00	0	0.00	32.05	1	789	0.13%
2023/07/06	7	32.46	2	32.05	32.00	5	796	0.63%
2023/07/05	6.2	33.04	8	32.50	33.15	-1.8	778	-0.23%
2023/07/04	0.2	32.20	6	32.15	32.20	-5.8	743	-0.79%
2023/06/28	0	0.00	1	31.95	31.85	-1	764	-0.13%
2023/06/26	1	31.95	0	0.00	31.80	1	797	0.13%
2023/06/21	0	0.00	1	31.80	31.90	-1	806	-0.12%
2023/06/20	1	31.75	3	31.77	31.85	-2	882	-0.23%
2023/06/19	0	0.00	1	31.85	31.80	-1	895	-0.11%
2023/06/16	8	31.83	1	31.80	31.85	7	914	0.77%
2023/06/15	11	32.38	7	32.35	32.10	4	942	0.42%
2023/06/14	7	33.01	16	32.71	32.90	-9	952	-0.95%
2023/06/13	3	32.23	10.1	32.21	32.15	-7.1	940	-0.76%
2023/06/12	7	31.76	1	31.80	32.00	6	939	0.64%
2023/06/09	7	31.99	6	31.89	31.90	1	944	0.11%
2023/06/08	2	32.05	0	0.00	31.85	2	955	0.21%
2023/06/07	3	32.25	1	32.50	32.20	2	960	0.21%
2023/06/06	0.1	31.80	1	32.05	32.40	-0.9	993	-0.09%
2023/06/05	1	31.90	4	32.20	31.90	-3	1,002	-0.30%
2023/06/02	1	32.50	2	32.40	32.55	-1	992	-0.10%
2023/06/01	0	32.50	1	32.55	32.50	-1	997	-0.10%
2023/05/31	0	0.00	1	32.85	32.80	-1	998	-0.10%
2023/05/29	0	0.00	13	32.98	32.90	-13	1,007	-1.29%
2023/05/25	0	0.00	1.2	32.96	32.90	-1.2	1,017	-0.11%
2023/05/22	1	32.20	0	0.00	32.30	1	1,012	0.10%
2023/05/18	1	32.50	0	0.00	32.25	1	1,046	0.10%
2023/05/17	1	32.65	0	0.00	32.60	1	1,043	0.10%
2023/05/16	4	32.30	0	0.00	32.25	4	1,043	0.38%
2023/05/15	9	31.67	0	0.00	31.75	9	1,038	0.87%
2023/05/12	0	0.00	1.5	31.60	31.60	-1.5	1,029	-0.14%
2023/05/11	0	0.00	1.5	31.60	31.55	-1.5	1,031	-0.14%
2023/05/10	3	31.93	0	0.00	31.95	3	1,017	0.29%
2023/05/09	0	31.90	0	0.00	32.00	0	1,017	0.00%
2023/05/04	2	31.95	1	32.15	32.10	1	1,042	0.10%
2023/04/27	1	32.00	0	0.00	32.05	1	1,091	0.09%
2023/04/26	0	0.00	2	32.10	32.15	-2	1,095	-0.18%
2023/04/25	2	31.95	1	31.90	31.95	1	1,097	0.09%
2023/04/24	1	32.10	0	0.00	32.30	1	1,107	0.09%
2023/04/21	3	32.03	5	32.25	32.05	-2	1,171	-0.17%
2023/04/20	1	32.55	0	0.00	32.30	1	1,169	0.09%
2023/04/19	1.1	33.59	0	0.00	33.15	1.1	1,167	0.10%
2023/04/18	0	0.00	1.1	34.02	33.50	-1.1	1,173	-0.09%
2023/04/17	0	0.00	0	34.25	33.85	0	1,169	0.00%
2023/04/14	4	34.13	3	34.27	33.85	1	1,166	0.09%
2023/04/13	3	33.63	0	0.00	33.75	3	1,149	0.26%
2023/04/12	0	0.00	8	33.70	33.45	-8	1,150	-0.70%
2023/04/11	0	0.00	2	34.13	33.70	-2	1,153	-0.17%
2023/04/07	0	0.00	55	34.00	33.90	-55	1,183	-4.65%
2023/04/06	0.1	33.50	0	0.00	33.55	0.1	1,172	0.01%
2023/03/31	0	0.00	1	32.30	32.40	-1	1,155	-0.09%
2023/03/30	1	32.00	1	32.00	31.90	0	1,151	0.00%
2023/03/29	0	0.00	11	31.91	31.70	-11	1,148	-0.96%
2023/03/27	0	0.00	1.5	33.12	32.75	-1.5	1,132	-0.13%
2023/03/24	0	0.00	5	33.04	33.15	-5	1,131	-0.44%
2023/03/23	22	34.35	4	33.68	33.35	18	1,122	1.60%
2023/03/22	3	33.32	3	33.65	33.30	0	1,060	0.00%
2023/03/21	1	33.45	1	33.85	33.85	0	1,053	0.00%
2023/03/20	4	33.30	1.2	34.07	33.10	2.8	1,057	0.26%
2023/03/17	0.1	32.80	5	32.67	32.90	-4.9	1,043	-0.47%
2023/03/16	0	0.00	2	32.45	32.30	-2	1,028	-0.19%
2023/03/15	0	0.00	11	32.19	32.10	-11	1,027	-1.07%
2023/03/14	11	31.99	4.7	31.94	31.80	6.3	1,033	0.61%
2023/03/13	0	0.00	0.3	31.81	31.75	-0.3	1,065	-0.03%
2023/03/10	3	32.32	0	0.00	32.20	3	1,064	0.28%
2023/03/09	4	32.50	0	0.00	32.50	4	1,079	0.37%
2023/03/07	0	0.00	2	32.10	32.10	-2	1,076	-0.19%
2023/03/06	0	0.00	24	32.60	32.50	-24	1,086	-2.21%
2023/03/03	42	32.23	0	0.00	32.00	42	1,086	3.86%
2023/03/02	1.2	31.26	0	0.00	31.60	1.2	1,103	0.11%
2023/02/24	0	32.00	0	0.00	31.70	0	1,130	0.00%
2023/02/23	2	31.53	0	0.00	31.80	2	1,159	0.17%
2023/02/21	0	0.00	1	32.20	32.20	-1	1,201	-0.08%
2023/02/20	3	32.90	0	0.00	32.60	3	1,209	0.25%
2023/02/17	1	32.90	8	33.22	32.90	-7	1,217	-0.58%
2023/02/16	3	32.65	0	0.00	32.60	3	1,240	0.24%
2023/02/15	2	32.25	0	0.00	32.20	2	1,306	0.15%
2023/02/14	4	32.31	0	0.00	32.30	4	1,324	0.30%
2023/02/13	1	31.70	0	0.00	31.80	1	1,357	0.07%
2023/02/09	10.2	32.10	0	0.00	32.00	10.2	1,358	0.75%
2023/02/08	5	31.50	0	0.00	31.60	5	1,357	0.37%
2023/02/06	1	31.75	0	0.00	31.75	1	1,355	0.07%
2023/02/03	10	31.50	0	0.00	31.25	10	1,355	0.74%
2023/02/02	0.4	31.90	1	31.35	31.75	-0.6	1,350	-0.05%
2023/02/01	1.6	31.81	0	0.00	31.70	1.6	1,338	0.12%
2023/01/31	10	31.75	0	0.00	31.70	10	1,331	0.75%
2023/01/30	1	32.95	0	0.00	33.00	1	1,309	0.08%
2023/01/17	2	31.90	0	0.00	33.00	2	1,304	0.15%
2023/01/16	0.1	31.85	1	31.80	31.90	-0.9	1,308	-0.07%
2023/01/13	5	32.20	5	31.90	31.90	0	1,323	0.00%
2023/01/12	3	32.00	1	31.90	32.10	2	1,344	0.15%
2023/01/11	46	33.20	10.1	32.73	32.00	35.9	1,339	2.68%
2023/01/10	0	0.00	5.2	35.28	34.60	-5.2	1,289	-0.40%
2023/01/09	9	34.51	0.1	34.85	34.50	8.9	1,286	0.69%
2023/01/06	4	35.03	0.2	35.00	34.80	3.8	1,279	0.30%
2023/01/05	5	35.45	3	35.83	35.35	2	1,277	0.16%
2023/01/04	10	35.82	2	35.93	35.85	8	1,281	0.62%
2023/01/03	2	35.43	6	35.60	35.75	-4	1,309	-0.31%
2022/12/30	2	35.07	10	35.10	34.80	-8	1,364	-0.58%
2022/12/29	3	35.08	11	35.22	35.05	-8	1,411	-0.57%
2022/12/28	3.2	35.38	0.3	35.61	35.20	2.9	1,404	0.21%
2022/12/27	4.1	35.94	2.2	36.10	35.80	1.9	1,376	0.14%
2022/12/26	4	36.10	0	0.00	36.10	4	1,382	0.29%
2022/12/23	0	0.00	1	36.70	37.20	-1	1,378	-0.07%
2022/12/22	0	0.00	1	36.50	36.65	-1	1,384	-0.07%
2022/12/21	1	36.50	0	0.00	36.10	1	1,398	0.07%
2022/12/20	10	36.33	3	36.88	36.10	7	1,406	0.50%
2022/12/16	3	36.63	0	0.00	36.20	3	1,427	0.21%
2022/12/15	0	0.00	1.1	36.65	36.95	-1.1	1,426	-0.08%
2022/12/14	3.4	36.83	3	36.60	36.45	0.4	1,432	0.03%
2022/12/13	0.1	36.90	2.3	37.19	36.90	-2.3	1,433	-0.16%
2022/12/12	4.5	37.81	1	37.00	37.00	3.5	1,442	0.24%
2022/12/09	7	37.63	34.1	37.49	38.10	-27.1	1,438	-1.88%
2022/12/08	1.2	36.54	8	36.44	36.55	-6.8	1,429	-0.47%
2022/12/07	3	35.88	15.7	35.99	36.50	-12.7	1,449	-0.87%
2022/12/06	3.5	36.14	15	36.25	35.95	-11.5	1,484	-0.78%
2022/12/05	33.1	35.93	3.2	36.39	36.00	29.9	1,487	2.01%
2022/12/02	5.3	36.97	0	0.00	36.70	5.3	1,492	0.36%
2022/12/01	12.1	37.20	1.1	36.95	37.15	11	1,491	0.74%
2022/11/30	4	37.18	4.1	37.34	37.35	-0.1	1,505	-0.01%
2022/11/29	3.5	36.00	6	35.97	36.20	-2.5	1,478	-0.17%
2022/11/28	0	0.00	5.1	35.03	35.20	-5.1	1,459	-0.35%
2022/11/25	2	34.58	1	34.60	34.60	1	1,457	0.07%
2022/11/24	5.5	34.10	10	34.03	33.80	-4.5	1,456	-0.31%
2022/11/23	2.3	34.44	7	34.66	34.50	-4.7	1,453	-0.33%
2022/11/22	3.1	34.76	1	34.85	34.70	2.1	1,470	0.14%
2022/11/21	11	33.85	3	34.10	34.65	8	1,504	0.53%
2022/11/18	5.3	33.40	1	34.00	33.90	4.3	1,549	0.28%
2022/11/17	10.1	32.38	5.2	32.89	33.05	4.9	1,544	0.32%
2022/11/16	0.3	32.57	0	0.00	32.70	0.3	1,512	0.02%
2022/11/15	2	32.30	6.2	32.28	32.50	-4.2	1,515	-0.27%
2022/11/14	13.2	32.12	4	32.20	32.30	9.1	1,503	0.61%
2022/11/11	4	31.54	8.2	31.17	31.90	-4.2	1,449	-0.29%
2022/11/10	0.2	30.13	2	30.00	29.85	-1.9	1,373	-0.13%
2022/11/09	55	29.74	80	29.87	30.15	-25	1,347	-1.86%
2022/11/08	0	0.00	52	29.17	29.15	-52	1,302	-3.99%
2022/11/07	1	29.05	2	29.30	29.05	-1	1,300	-0.08%
2022/11/04	2	29.30	21	29.25	29.25	-19	1,294	-1.47%
2022/11/03	1	28.75	1.2	28.98	29.00	-0.2	1,281	-0.02%
2022/11/02	1	28.65	0	0.00	28.60	1	1,277	0.08%
2022/11/01	1	28.65	3.2	28.68	28.70	-2.2	1,271	-0.17%
2022/10/31	56	29.09	57	28.93	28.90	-1	1,261	-0.08%
2022/10/28	4	29.45	0	0.00	29.05	4	1,255	0.32%
2022/10/27	71	29.10	72	29.21	29.30	-1	1,247	-0.08%
2022/10/26	51.1	29.15	51	29.05	29.00	0.1	1,238	0.01%
2022/10/25	0	0.00	2.1	29.15	29.10	-2.1	1,235	-0.17%
2022/10/24	6	28.88	5	28.97	28.95	1	1,223	0.08%
2022/10/21	0	0.00	4.5	29.04	29.55	-4.5	1,206	-0.38%
2022/10/20	116	29.00	103.3	28.43	28.25	12.8	1,189	1.07%	大買/大賣/
2022/10/19	51	29.15	26	28.80	29.40	25	1,158	2.16%
2022/10/18	7	28.81	4	29.19	29.15	3	1,142	0.26%
2022/10/13	12	27.77	0.1	27.75	27.65	11.9	1,107	1.08%
2022/10/12	55	27.80	58	27.69	27.75	-3	1,095	-0.27%
2022/10/11	57	27.98	48	27.90	27.90	9	1,079	0.83%
2022/10/07	57	29.93	57	28.50	28.45	0	1,049	0.00%
2022/10/06	68	29.11	58	30.07	30.05	10	988	1.01%
2022/10/05	4.1	28.51	0.2	28.60	28.50	3.9	925	0.42%
2022/10/04	1	28.30	5	27.97	28.75	-4	920	-0.43%
2022/10/03	9.3	28.33	0	0.00	28.20	9.3	902	1.03%
2022/09/30	0	0.00	2	29.03	29.15	-2	879	-0.23%
2022/09/29	7	28.91	3	29.07	28.95	4	865	0.46%
2022/09/28	12	28.53	1	28.65	28.60	11	848	1.30%
2022/09/27	1	28.10	0	0.00	28.40	1	828	0.12%
2022/09/26	7	28.48	0	0.00	28.25	7	815	0.86%
2022/09/23	9.1	28.85	7	28.83	28.90	2.1	798	0.26%
2022/09/22	1	28.45	2	28.40	28.45	-1	778	-0.13%
2022/09/21	1	28.90	1	28.65	28.80	0	762	0.00%
2022/09/20	23.2	28.10	2	28.45	28.60	21.2	751	2.82%
2022/09/19	68.1	29.17	24	28.82	28.60	44	733	6.00%
2022/09/16	1.3	29.89	0	0.00	29.30	1.3	713	0.18%
2022/09/15	5.3	29.87	12	29.68	29.40	-6.7	690	-0.97%
2022/09/14	12.5	29.92	3.1	30.00	30.00	9.5	667	1.42%
2022/09/13	7.5	29.62	45.1	29.62	29.95	-37.6	638	-5.89%
2022/09/12	12.5	28.65	0	0.00	28.85	12.5	603	2.06%
2022/09/08	4.1	28.60	66	28.44	28.25	-61.9	580	-10.67%
2022/09/07	6	27.65	3	27.55	27.60	3	527	0.57%
2022/09/06	11	27.57	7	27.44	27.55	4	513	0.78%
2022/09/05	2	26.95	0	0.00	27.00	2	473	0.42%
2022/09/02	1	26.75	0	0.00	26.70	1	466	0.21%
2022/09/01	0.1	26.50	2.1	26.45	26.60	-2	462	-0.43%
2022/08/31	3.2	26.79	0	0.00	26.60	3.2	445	0.73%
2022/08/30	0.1	26.95	0	0.00	27.00	0.1	430	0.02%
2022/08/29	7.4	26.75	13.3	26.82	26.80	-6	407	-1.46%
2022/08/26	25.1	26.52	1.1	26.50	26.50	24	367	6.52%
2022/08/25	14	25.86	301	26.15	26.45	-287	311	-92.09%	大賣/鉅額交易
2022/08/24	12	24.85	23.2	25.25	25.30	-11.2	222	-5.04%
2022/08/23	0	0.00	1	24.30	24.10	-1	198	-0.50%
2022/08/22	2	24.15	52	24.03	24.10	-50	188	-26.57%
2022/08/18	0	0.00	10	22.45	22.45	-10	161	-6.20%
2022/08/02	0.2	21.90	0	0.00	22.40	0.2	192	0.10%
2022/08/01	10	22.60	0	0.00	22.85	10	196	5.08%
2022/07/01	2	22.00	0	0.00	21.95	2	220	0.91%
2022/06/28	0	0.00	3	22.80	22.70	-3	224	-1.34%
2022/06/20	0	0.00	1	23.00	21.90	-1	234	-0.43%
2022/06/15	0	0.00	1	22.50	22.80	-1	227	-0.44%
2022/06/13	10	22.35	0	0.00	22.15	10	232	4.30%
2022/06/10	10	22.60	0	0.00	22.50	10	232	4.30%
2022/06/09	0	0.00	6	22.50	22.50	-6	231	-2.59%
2022/06/01	0	0.00	4	22.85	22.80	-4	248	-1.61%
2022/05/30	22	23.05	22	22.47	23.05	0	260	0.00%
2022/05/26	0	0.00	1	23.00	23.00	-1	263	-0.38%
2022/05/25	0	0.00	2	23.30	22.85	-2	268	-0.75%
2022/05/23	3	22.75	5	23.05	23.05	-2	277	-0.72%
2022/05/19	5	21.85	0	0.00	22.05	5	275	1.82%
2022/05/18	23	21.90	23	22.05	22.05	0	276	0.00%
2022/05/16	0	0.00	7	21.90	22.00	-7	284	-2.46%
2022/04/27	10	22.30	0	0.00	22.25	10	292	3.42%
2022/04/21	5	22.50	0	0.00	22.90	5	291	1.71%
2022/04/13	1	23.00	0	0.00	23.20	1	299	0.33%
2022/04/12	5	23.25	0	0.00	23.05	5	297	1.68%
2022/04/06	0	0.00	4	23.35	23.80	-4	331	-1.21%
2022/03/31	1	23.30	0	0.00	23.50	1	359	0.28%
2022/03/30	22	23.60	15	23.78	23.55	7	369	1.90%
2022/03/29	0	0.00	1	23.35	23.80	-1	374	-0.27%
2022/03/28	0	0.00	1	23.15	23.35	-1	384	-0.26%
2022/03/25	18	23.35	18	23.25	23.20	0	400	0.01%
2022/03/24	15	23.52	25	23.77	23.65	-10	404	-2.47%
2022/03/23	25	23.50	25	23.75	23.75	0	408	0.00%
2022/03/22	25	23.00	25	23.08	23.15	0	417	0.00%
2022/03/16	7	22.40	0	0.00	22.40	7	451	1.55%
2022/03/14	5	22.35	0	0.00	22.60	5	458	1.09%
2022/03/09	0	22.40	0	0.00	22.35	0	467	0.00%
2022/03/07	0	0.00	24.1	22.46	22.20	-24.1	481	-5.00%
2022/03/03	0	0.00	2	23.20	23.65	-2	501	-0.40%
2022/02/25	5	22.15	2	22.10	22.20	3	558	0.54%
2022/02/22	0	0.00	2	22.20	22.20	-2	585	-0.34%
2022/02/17	1	22.35	0	0.00	22.25	1	621	0.16%
2022/02/16	0	22.50	1	22.70	22.65	-1	637	-0.16%
2022/02/15	3	22.60	0	0.00	22.30	3	667	0.45%
2022/02/14	2	22.35	0	0.00	22.25	2	677	0.30%
2022/02/10	10	22.00	0	0.00	22.45	10	709	1.41%
2022/02/09	0	0.00	1.1	22.26	22.25	-1.1	745	-0.15%
2022/02/07	0	0.00	0.1	22.10	22.30	-0.1	775	-0.01%
2022/01/25	0	0.00	3	21.45	21.40	-3	822	-0.36%
2022/01/24	3	21.80	2	21.55	21.90	1	847	0.12%
2022/01/21	0	0.00	11	21.75	21.65	-11	889	-1.24%
2022/01/19	0	0.00	3	21.73	21.80	-3	930	-0.32%
2022/01/17	1	21.90	0	0.00	21.85	1	975	0.10%
2022/01/13	0	0.00	3.2	22.04	22.00	-3.2	1,036	-0.31%
2022/01/12	0	0.00	18	21.81	22.05	-18	1,059	-1.70%
2022/01/11	0	0.00	4	21.60	22.10	-4	1,240	-0.32%
2022/01/06	0	0.00	1	22.30	22.25	-1	1,373	-0.07%
2022/01/05	2	22.35	2	22.45	22.40	0	1,404	0.00%
2022/01/04	0.5	22.00	0	0.00	22.50	0.5	1,447	0.03%
2022/01/03	1	22.55	1	22.45	22.50	0	1,515	0.00%
2021/12/30	4	22.50	0	0.00	23.00	4	1,541	0.26%
2021/12/29	8	23.00	1	22.90	22.90	7	1,557	0.45%
2021/12/27	2	21.93	0	0.00	22.30	2	1,680	0.12%
2021/12/22	4	22.70	0	0.00	22.10	4	1,878	0.21%
2021/12/21	7	22.67	0	0.00	22.90	7	1,888	0.37%
2021/12/16	6	22.45	0	0.00	22.70	6	2,004	0.30%
2021/12/15	22	22.75	0	0.00	22.75	22	2,096	1.05%
2021/12/14	20	23.05	1.2	23.00	23.05	18.8	2,205	0.85%
2021/12/10	0	0.00	48	23.25	23.40	-48	2,441	-1.97%
2021/12/09	1	23.35	5	23.51	23.60	-4	2,446	-0.16%
2021/12/08	2	23.53	0	0.00	23.55	2	2,470	0.08%
2021/12/07	5	23.68	1	23.70	23.70	4	2,467	0.16%
2021/12/06	1	23.50	6	23.50	23.60	-5	2,472	-0.20%
2021/12/03	0	0.00	1	23.50	23.60	-1	2,485	-0.04%
2021/12/02	0	0.00	11	23.40	23.45	-11	2,496	-0.44%
2021/12/01	1	23.40	8	23.80	23.70	-7	2,506	-0.28%
2021/11/30	4	23.90	0	0.00	23.85	4	2,513	0.16%
2021/11/29	37	23.43	0	0.00	23.55	37	2,525	1.47%
2021/11/26	94	24.35	92	23.76	23.90	2	2,520	0.08%
2021/11/25	10.2	24.00	1	24.40	24.40	9.2	2,523	0.36%
2021/11/24	43	24.05	45	23.89	24.00	-2	2,536	-0.08%
2021/11/23	40	24.45	0	0.00	24.30	40	2,506	1.60%
2021/11/22	82	24.60	83	24.60	24.75	-1	2,504	-0.04%
2021/11/19	86	24.64	30	24.57	24.50	56	2,519	2.22%
2021/11/18	55.2	24.70	52	24.55	24.80	3.2	2,513	0.13%
2021/11/17	83	24.80	84	24.73	24.90	-1	2,509	-0.04%
2021/11/16	41	24.95	40	24.71	24.80	1	2,505	0.04%
2021/11/15	1	25.20	12	25.13	25.10	-11	2,508	-0.44%
2021/11/12	62	24.75	61	24.50	24.50	1	2,487	0.04%
2021/11/11	1	24.65	0	0.00	24.70	1	2,468	0.04%
2021/11/10	44	24.99	2	24.90	24.95	42	2,459	1.71%
2021/11/09	51.1	25.46	41	25.05	25.10	10.1	2,448	0.41%
2021/11/08	1	25.40	4	25.35	25.75	-3	2,434	-0.12%
2021/11/05	40	25.25	0	0.00	24.95	40	2,412	1.66%
2021/11/04	20	25.15	6	25.35	25.10	14	2,401	0.58%
2021/11/03	43	25.38	43.5	25.06	25.20	-0.5	2,386	-0.02%
2021/11/02	88.1	24.88	12	24.70	25.15	76.1	2,370	3.21%
2021/11/01	7	24.78	7	25.06	25.15	0	2,338	0.00%
2021/10/29	47	25.74	12	25.78	25.10	35	2,321	1.51%
2021/10/28	1	26.50	14	26.36	26.20	-13	2,275	-0.57%
2021/10/27	2	26.73	99	26.82	26.75	-97	2,263	-4.29%
2021/10/26	6	26.09	20	26.50	26.55	-14	2,245	-0.62%
2021/10/25	29	26.00	59	25.76	26.10	-30	2,220	-1.35%
2021/10/22	2	25.23	3	25.10	25.20	-1	2,202	-0.05%
2021/10/21	1.1	25.01	3	25.07	25.90	-1.9	2,173	-0.09%
2021/10/20	8	25.62	1	25.30	25.30	7	2,131	0.33%
2021/10/19	97.1	25.36	55.3	25.54	25.50	41.7	2,111	1.98%
2021/10/18	32.5	26.87	0.5	27.25	26.85	32	1,927	1.66%
2021/10/15	53.1	26.61	320	27.10	27.20	-266.9	1,898	-14.06%	大賣/鉅額交易
2021/10/14	45	25.97	53	26.18	26.15	-8	1,833	-0.44%
2021/10/13	3	25.77	43	25.91	25.70	-40	1,801	-2.22%
2021/10/12	7	25.11	1	25.50	25.50	6	1,771	0.34%
2021/10/08	49	24.94	211	25.77	25.80	-162	1,728	-9.37%	大賣/鉅額交易
2021/10/07	48	24.74	48	24.54	24.55	0	1,639	0.00%
2021/10/06	42	24.40	44	24.37	24.45	-2	1,614	-0.13%
2021/10/05	79.2	24.29	81	24.52	24.60	-1.8	1,592	-0.11%
2021/10/04	23	24.56	52	25.01	24.60	-29	1,546	-1.88%
2021/10/01	91	23.29	50	23.72	23.60	41	1,450	2.83%
2021/09/30	40	23.55	3	23.72	23.60	37	1,415	2.62%
2021/09/29	23	23.88	83	23.51	23.25	-60	1,370	-4.38%
2021/09/28	1	22.65	0.1	22.70	23.00	0.9	1,228	0.08%
2021/09/27	74.5	22.32	51	22.25	22.40	23.5	1,212	1.94%
2021/09/24	97	23.04	86	22.80	22.95	11	1,173	0.94%
2021/09/23	61.1	22.66	57	23.06	23.30	4.1	1,143	0.36%
2021/09/22	75	22.54	23	23.27	23.05	52	1,078	4.82%
2021/09/17	8	21.84	23	22.60	22.90	-15	974	-1.54%
2021/09/16	40	21.32	30.5	21.21	21.10	9.5	872	1.09%
2021/09/15	33.5	21.29	194	20.71	21.90	-160.5	787	-20.38%	大賣/鉅額交易
2021/09/13	11	19.96	0	0.00	19.90	11	735	1.50%
2021/09/10	1	19.20	0	0.00	19.20	1	708	0.14%
2021/09/08	45	19.58	0	0.00	19.50	45	709	6.35%
2021/09/07	1	19.75	0	0.00	19.70	1	690	0.14%
2021/09/02	1	19.70	0	0.00	19.75	1	646	0.15%
2021/09/01	3	19.83	0	0.00	19.95	3	627	0.48%
2021/08/31	4	19.88	0	0.00	19.95	4	610	0.65%
2021/08/30	11	19.89	1	19.75	19.75	10	590	1.69%
2021/08/27	6	19.41	0	0.00	19.35	6	560	1.07%
2021/08/26	2	19.43	0	0.00	19.40	2	548	0.36%
2021/08/25	10	19.16	0	0.00	19.40	10	535	1.87%
2021/08/19	55	18.52	20	19.00	18.55	35	499	7.01%
2021/08/18	9	18.67	1	18.75	19.00	8	476	1.68%
2021/08/16	13	18.40	0	0.00	18.50	13	460	2.83%
2021/08/12	16	18.30	0	0.00	18.35	16	448	3.57%
2021/08/11	23	18.44	0	0.00	18.30	23	446	5.15%
2021/08/02	1	18.95	6	19.13	19.00	-5	506	-0.99%
2021/07/23	0	0.00	0.2	18.80	18.85	-0.2	536	-0.03%
2021/07/19	0	0.00	1	18.80	18.75	-1	536	-0.19%
2021/07/13	0	0.00	0.1	18.70	18.70	-0.1	603	-0.02%
2021/07/07	0	0.00	1	18.80	18.75	-1	614	-0.16%
2021/07/06	0	18.65	0	0.00	18.80	0	619	0.01%
2021/07/05	0	18.65	0	0.00	18.80	0	624	0.00%
2021/07/02	17	18.71	1	18.80	18.80	16	624	2.56%
2021/07/01	11.1	18.81	10	18.90	18.90	1.1	623	0.18%
2021/06/30	40	18.65	1	18.70	19.00	39	624	6.24%
2021/06/29	93	18.90	0	0.00	18.90	93	618	15.04%
2021/06/28	10	18.93	17	18.91	19.00	-7	615	-1.14%
2021/06/25	140	19.86	1	19.10	19.00	139	614	22.61%	大買/鉅額交易
2021/06/24	73	19.92	11	19.61	19.50	62	603	10.27%
2021/06/23	119.1	18.14	42	19.25	19.75	77.1	559	13.79%	大買/
2021/06/21	10	17.32	50	17.40	17.35	-40	486	-8.22%
2021/06/15	95	17.58	0	0.00	17.50	95	491	19.34%
2021/06/11	20	17.30	0	0.00	17.45	20	488	4.09%
2021/06/08	1	17.20	100	17.02	17.20	-99	496	-19.93%
2021/06/07	0	0.00	96	17.04	17.15	-96	497	-19.28%
2021/06/03	1	17.15	0	0.00	17.15	1	508	0.20%
2021/06/01	45	17.25	0	0.00	17.35	45	513	8.76%
2021/05/28	0	0.00	15	17.18	17.35	-15	514	-2.91%
2021/05/26	1	16.80	0	0.00	16.90	1	507	0.20%
2021/05/24	0	0.00	101	17.02	16.95	-101	509	-19.83%	大賣/鉅額交易
2021/05/21	1	17.10	0	0.00	17.15	1	510	0.20%
2021/05/19	2	16.70	0	0.00	16.70	2	516	0.39%
2021/05/18	6	16.69	0	0.00	17.00	6	513	1.17%
2021/05/17	1	16.00	5	16.25	16.40	-4	511	-0.78%
2021/05/13	19	16.86	0	0.00	16.50	19	485	3.91%
2021/05/12	50	17.00	0	0.00	16.85	50	462	10.80%
2021/05/11	0	0.00	68	17.41	17.35	-68	437	-15.55%
2021/05/10	0	0.00	6	17.75	17.65	-6	423	-1.42%
2021/05/07	1	17.60	0	0.00	17.75	1	421	0.24%
2021/05/06	0	0.00	1	17.60	17.65	-1	423	-0.24%
2021/05/05	1	17.50	0	0.00	17.50	1	420	0.24%
2021/05/03	2	17.80	0	0.00	17.70	2	394	0.51%
2021/04/29	0	0.00	1	18.10	18.15	-1	386	-0.26%
2021/04/26	1	18.40	0	0.00	18.40	1	386	0.26%
2021/04/23	100	18.60	2	18.25	18.40	98	384	25.48%
2021/04/22	0	0.00	2.1	18.42	18.40	-2.1	381	-0.54%
2021/04/21	54	18.30	0	0.00	18.35	54	346	15.59%
2021/04/20	0	0.00	1	18.25	18.25	-1	338	-0.30%
2021/04/19	89.1	18.06	0	0.00	18.20	89.1	335	26.54%
2021/04/16	2	17.80	0	0.00	17.90	2	321	0.62%
2021/04/14	6	17.80	0	0.00	17.85	6	313	1.91%
2021/04/13	10	18.10	0	0.00	17.85	10	313	3.18%
2021/04/12	5	17.75	0	0.00	17.75	5	304	1.64%
2021/04/09	1	17.75	1	17.75	17.75	0	299	0.00%
2021/04/06	8	17.84	1	17.85	17.80	7	292	2.39%
2021/03/30	3	18.00	0	0.00	18.00	3	299	1.00%
2021/03/26	1	17.85	6	17.85	17.85	-5	294	-1.70%
2021/03/25	0	0.00	4	17.85	17.95	-4	294	-1.36%
2021/03/24	2	18.05	2	18.00	17.95	0	289	0.00%
2021/03/23	2	18.45	1	18.60	18.45	1	281	0.36%
2021/03/22	40	18.80	0	0.00	18.55	40	282	14.17%
2021/03/18	1	18.20	0	0.00	18.15	1	279	0.36%
2021/03/17	3	18.28	0	0.00	18.30	3	279	1.07%
2021/03/16	1	18.35	0	0.00	18.40	1	280	0.36%
2021/03/12	6	18.18	0	0.00	18.25	6	296	2.02%
2021/03/10	11	18.54	10	18.26	18.40	1	313	0.32%
2021/03/09	3	18.37	0	0.00	18.45	3	309	0.97%
2021/03/08	3	18.30	3	18.20	18.15	0	309	0.00%
2021/03/03	1	17.90	0	0.00	17.90	1	350	0.29%
2021/03/02	5	17.85	0	0.00	17.85	5	353	1.41%
2021/02/26	1	17.75	0	0.00	17.70	1	356	0.28%
2021/02/24	3	17.90	0	0.00	17.90	3	359	0.83%
2021/02/22	5	17.70	0	0.00	17.70	5	363	1.38%
2021/02/01	4	16.95	0	0.00	17.00	4	414	0.96%
2021/01/21	0	0.00	65	17.10	17.10	-65	461	-14.08%
2021/01/20	10	17.25	0	0.00	17.10	10	459	2.18%
2021/01/15	0	0.00	2	17.50	17.50	-2	458	-0.44%
2021/01/13	2	17.70	0	0.00	17.70	2	453	0.44%
2021/01/12	65	17.70	65	17.70	17.65	0	452	0.00%
2020/12/28	0	0.00	54	17.81	17.90	-54	566	-9.53%
2020/12/23	0	0.00	30	17.50	17.60	-30	605	-4.95%
2020/12/22	4	17.45	0	0.00	17.50	4	630	0.63%
2020/12/21	30	17.60	0	0.00	17.60	30	659	4.55%
2020/12/15	10	17.60	0	0.00	17.65	10	800	1.25%
2020/12/14	12	17.58	0	0.00	17.60	12	822	1.46%
2020/12/08	0	0.00	2	17.90	17.70	-2	878	-0.23%
2020/12/07	50	18.00	0	0.00	18.05	50	885	5.64%
2020/12/01	10	18.38	0	0.00	18.30	10	1,001	1.00%
2020/11/30	2	18.65	0	0.00	18.65	2	988	0.20%
2020/11/20	16	18.14	0	0.00	18.20	16	958	1.67%
2020/11/19	3	18.10	0	0.00	18.10	3	957	0.31%
2020/11/18	2	18.15	0	0.00	18.15	2	949	0.21%
2020/11/17	0	0.00	5	18.20	18.20	-5	948	-0.53%
2020/11/16	0.7	18.50	0	0.00	18.25	0.7	952	0.08%
2020/11/09	10	18.10	0	0.00	18.45	10	943	1.06%
2020/11/06	2	18.78	0	0.00	18.65	2	924	0.22%
2020/10/29	15	19.25	0	0.00	19.30	15	885	1.69%
2020/10/28	0	0.00	2	19.60	19.55	-2	889	-0.22%
2020/10/16	8	19.83	2	19.93	19.85	6	892	0.67%
2020/10/14	1	19.85	0	0.00	20.10	1	878	0.11%
2020/10/13	5	20.00	36	20.06	20.00	-31	871	-3.56%
2020/10/08	0	0.00	2	20.58	20.60	-2	840	-0.24%
2020/10/07	1	20.40	2	20.40	20.50	-1	830	-0.12%
2020/09/30	2	20.13	1	20.25	20.10	1	800	0.12%
2020/09/29	2	20.00	0	0.00	20.10	2	794	0.25%
2020/09/28	0	0.00	10	19.60	19.60	-10	771	-1.30%
2020/09/25	1	19.60	0	0.00	19.50	1	780	0.13%
2020/09/24	0	0.00	1	19.25	19.80	-1	764	-0.13%
2020/09/23	0	0.00	4	19.71	19.60	-4	736	-0.54%
2020/09/22	7	19.64	0	0.00	19.95	7	721	0.97%
2020/09/21	1	20.35	5	20.30	20.20	-4	697	-0.57%
2020/09/18	0	0.00	2	19.50	19.85	-2	635	-0.31%
2020/09/17	3	19.23	1	19.30	19.35	2	602	0.33%
2020/09/15	4	18.95	3	18.95	19.00	1	563	0.18%
2020/09/11	4	18.90	18	19.00	18.75	-14	541	-2.59%
2020/09/10	10	19.20	19	19.22	19.20	-9	516	-1.74%
2020/09/09	2	18.95	2	19.20	19.20	0	496	0.00%
2020/09/08	8	18.80	12	18.90	18.90	-4	471	-0.85%
2020/09/07	42	19.17	41.1	19.03	19.10	0.9	446	0.20%
2020/09/03	2	16.95	20	16.95	17.05	-18	351	-5.11%
2020/08/31	20	17.20	0	0.00	17.25	20	353	5.66%
2020/08/20	1	17.00	0	0.00	16.95	1	350	0.28%
2020/08/11	0	0.00	1	17.45	17.35	-1	324	-0.31%
2020/08/07	1	17.05	0	0.00	17.10	1	318	0.31%
2020/07/30	0	0.00	5	17.75	17.75	-5	297	-1.68%
2020/07/27	0	0.00	4	17.55	17.50	-4	294	-1.36%
2020/07/22	0	0.00	4	17.95	17.90	-4	289	-1.38%
2020/07/20	1	17.90	0	0.00	18.00	1	284	0.35%
2020/06/11	1	17.80	0	0.00	17.80	1	240	0.42%
2020/06/02	0	0.00	1	17.90	17.95	-1	297	-0.34%
2020/04/14	1	16.00	0	0.00	16.05	1	446	0.22%
2020/04/13	3	15.90	0	0.00	15.95	3	450	0.67%
2020/04/09	20	16.00	0	0.00	16.10	20	463	4.32%
2020/03/30	5	14.55	0	0.00	14.50	5	508	0.98%
2020/03/25	1	14.85	0	0.00	14.80	1	538	0.19%
2020/03/23	0	0.00	10	14.10	14.10	-10	547	-1.83%
2020/03/19	2	14.00	2	13.70	14.00	0	541	0.00%
2020/03/16	2	15.50	0	0.00	15.60	2	522	0.38%
2020/03/13	1	14.45	0	0.00	16.05	1	521	0.19%
2020/03/04	0	0.00	9	17.30	17.70	-9	489	-1.84%
2020/02/11	0	0.00	1	18.25	18.20	-1	478	-0.21%
2020/02/10	2	18.25	4	18.10	18.15	-2	475	-0.42%
2020/02/04	1	18.45	0	0.00	18.35	1	455	0.22%
2020/02/03	15	18.22	0	0.00	18.20	15	449	3.34%
2020/01/30	8	18.65	11	18.50	18.80	-3	432	-0.69%
2020/01/20	11	19.98	2	20.20	20.25	9	406	2.22%
2020/01/17	1	19.75	0	0.00	19.90	1	395	0.25%
2020/01/15	2	19.55	0	0.00	19.65	2	398	0.50%
2020/01/08	2	19.30	0	0.00	19.30	2	409	0.49%
2020/01/07	1	19.05	9	19.11	19.15	-8	408	-1.96%
2020/01/06	4	19.39	0	0.00	19.30	4	401	1.00%
2020/01/03	4	19.66	0	0.00	19.65	4	404	0.99%
2020/01/02	1	19.70	0	0.00	19.80	1	393	0.25%
2019/12/31	1	19.95	6	19.85	19.80	-5	385	-1.30%
2019/12/30	0	0.00	3	19.98	19.85	-3	381	-0.79%
2019/12/27	1	19.65	0	0.00	19.70	1	363	0.28%
2019/12/26	15	19.55	0	0.00	19.65	15	364	4.11%
2019/12/25	2	19.60	0	0.00	19.60	2	357	0.56%
2019/12/24	0	0.00	3	19.47	19.40	-3	344	-0.87%
2019/12/23	6	19.03	0	0.00	19.05	6	322	1.86%
2019/12/18	1	18.45	10	18.50	18.40	-9	303	-2.96%
2019/12/13	0	0.00	29	18.29	18.25	-29	290	-9.97%
2019/12/12	0	0.00	28	18.37	18.30	-28	290	-9.65%
2019/12/10	2	18.38	0	0.00	18.40	2	282	0.71%
2019/12/09	2	18.43	0	0.00	18.45	2	276	0.72%
2019/12/06	1	18.45	0	0.00	18.45	1	275	0.36%
2019/12/04	1	18.65	0	0.00	18.70	1	267	0.37%
2019/12/02	0	0.00	1	18.50	18.80	-1	261	-0.38%
2019/11/29	1	18.55	0	0.00	18.45	1	254	0.39%
2019/11/28	3	18.55	12	17.72	18.60	-9	236	-3.81%
2019/11/25	10	17.25	0	0.00	17.25	10	211	4.72%
2019/11/22	2	17.03	0	0.00	17.25	2	214	0.93%
2019/11/15	0	0.00	2	16.75	16.80	-2	209	-0.96%
2019/11/14	2	16.73	0	0.00	16.75	2	209	0.95%
2019/11/07	0	0.00	2	16.75	16.80	-2	217	-0.92%
2019/11/01	0	0.00	0.4	17.00	16.95	-0.4	234	-0.17%
2019/10/31	0	0.00	1	17.15	17.15	-1	235	-0.42%
2019/10/30	1	17.25	0	0.00	17.25	1	236	0.42%
2019/10/29	0	0.00	6	17.21	17.15	-6	236	-2.53%
2019/10/28	0.4	17.25	0	0.00	17.35	0.4	235	0.17%
2019/10/25	2	17.40	0	0.00	17.25	2	229	0.87%
2019/10/24	2	17.08	5	16.80	17.05	-3	218	-1.37%
2019/10/22	1	16.65	0	0.00	16.65	1	207	0.48%
2019/10/17	1	16.20	0	0.00	16.25	1	194	0.52%
2019/10/09	1	15.80	0	0.00	16.00	1	190	0.53%
2019/09/25	0	0.00	4	15.90	15.95	-4	182	-2.19%
2019/09/19	1	16.00	0	0.00	16.05	1	178	0.56%
2019/08/28	1	16.35	0	0.00	16.30	1	165	0.60%
2019/08/27	5	15.88	0	0.00	16.10	5	160	3.12%
2019/08/23	1	15.65	5	15.65	15.65	-4	155	-2.58%
2019/08/22	0	0.00	9	15.55	15.55	-9	154	-5.81%
2019/08/21	2	15.35	0	0.00	15.50	2	162	1.23%
2019/08/20	1	15.45	0	0.00	15.40	1	163	0.61%
2019/08/16	14	15.35	0	0.00	15.40	14	164	8.52%
2019/08/15	1	15.40	0	0.00	15.35	1	164	0.61%
2019/08/13	1	15.55	0	0.00	15.60	1	168	0.59%
2019/08/12	2	15.60	0	0.00	15.65	2	166	1.20%
2019/08/07	1	16.45	0	0.00	16.50	1	152	0.66%
2019/07/25	1	16.35	0	0.00	16.40	1	147	0.68%
2019/06/28	1	16.40	0	0.00	16.35	1	169	0.59%
2019/06/12	1	16.50	0	0.00	16.55	1	172	0.58%
2019/06/11	1	16.60	0	0.00	16.60	1	172	0.58%
2019/06/04	1	16.65	0	0.00	16.65	1	172	0.58%
2019/06/03	1	16.80	2	16.95	16.70	-1	171	-0.58%
2019/05/31	0	0.00	19	16.88	16.80	-19	170	-11.16%
2019/05/28	1	16.55	0	0.00	16.60	1	166	0.60%
2019/05/27	1	16.55	0	0.00	16.50	1	160	0.62%
2019/05/24	3	16.30	0	0.00	16.40	3	158	1.89%
2019/05/22	2	16.38	0	0.00	16.35	2	155	1.28%
2019/05/20	0	0.00	1	16.05	15.95	-1	148	-0.67%
2019/05/09	1	16.00	0	0.00	16.00	1	143	0.70%
2019/05/08	1	16.20	0	0.00	16.10	1	139	0.72%
2019/04/29	0	0.00	2	15.90	15.95	-2	129	-1.55%
2019/04/25	1.5	16.53	0	0.00	16.15	1.5	126	1.18%
2019/04/24	51	16.84	3	15.98	16.40	48	116	41.06%
2019/04/23	6	15.55	0	0.00	15.60	6	95	6.31%
2019/04/17	0	0.00	15	15.40	15.65	-15	101	-14.76%
2019/04/16	0	0.00	10	15.40	15.40	-10	99	-10.04%
2019/04/15	0	0.00	55	15.37	15.35	-55	99	-55.18%
2019/04/12	0	0.00	10	15.40	15.40	-10	98	-10.13%
2019/04/09	2	15.40	5	15.50	15.50	-3	96	-3.10%
2019/04/08	1	15.35	0	0.00	15.45	1	95	1.04%
2019/03/29	0	0.00	2	15.50	15.45	-2	86	-2.31%
2019/03/26	2	15.50	0	0.00	15.60	2	85	2.35%
2019/03/22	1	15.60	0	0.00	15.65	1	87	1.14%
2019/03/21	0.5	15.60	0	0.00	15.65	0.5	89	0.56%
2019/03/20	3	15.58	0	0.00	15.55	3	88	3.38%
2019/03/19	3	15.60	0	0.00	15.55	3	88	3.38%
2019/03/18	1	15.45	0	0.00	15.45	1	89	1.12%
2019/03/15	0	0.00	1	15.50	15.50	-1	89	-1.12%
2019/03/12	1	15.65	0	0.00	15.65	1	90	1.11%
2018/12/06	0	0.00	1	15.40	15.50	-1	141	-0.71%
2018/11/29	1	15.50	0	0.00	15.55	1	153	0.65%
2018/10/12	0	0.00	1	15.95	16.05	-1	289	-0.35%
2018/10/05	1	16.50	0	0.00	16.60	1	282	0.35%
2018/10/01	1	16.90	0	0.00	16.90	1	275	0.36%
2018/09/11	0	0.00	1	16.65	16.70	-1	281	-0.36%
2018/09/10	0	0.00	1	16.60	16.70	-1	287	-0.35%
2018/08/31	1	17.10	0	0.00	17.10	1	292	0.34%
2018/08/24	1	17.10	0	0.00	17.20	1	297	0.34%
2018/08/13	1	19.55	0	0.00	19.60	1	285	0.35%
2018/08/10	31	19.80	0	0.00	19.80	31	247	12.53%
2018/08/09	2	19.95	0	0.00	19.95	2	238	0.84%
2018/08/06	0	0.00	1	19.95	19.95	-1	222	-0.45%
2018/08/02	1	19.60	0	0.00	19.55	1	217	0.46%
2018/08/01	1	19.60	0	0.00	19.50	1	215	0.46%
2018/07/23	0	0.00	50	19.40	19.50	-50	214	-23.36%
2018/07/20	5	19.20	5	19.25	19.20	0	214	0.00%
2018/07/17	0	0.00	0.7	18.90	18.80	-0.7	213	-0.34%
2018/07/04	0	0.00	2	19.25	19.30	-2	230	-0.87%
2018/07/03	0	0.00	1	19.45	19.25	-1	233	-0.43%
2018/07/02	10	19.50	0	0.00	19.50	10	238	4.20%
2018/06/11	0	0.00	1	19.85	19.85	-1	265	-0.38%
2018/06/05	0	0.00	1	19.90	19.90	-1	257	-0.39%
2018/05/31	3	19.90	4	19.90	19.80	-1	255	-0.39%
2018/05/30	1	19.80	0	0.00	19.95	1	254	0.39%
2018/05/25	1	19.70	0	0.00	19.70	1	246	0.41%
2018/05/23	6	19.60	0	0.00	19.75	6	245	2.44%
2018/05/22	0	0.00	4	19.65	19.70	-4	216	-1.85%
2018/05/21	4	19.55	0	0.00	19.55	4	215	1.85%
2018/05/17	0	0.00	5	19.30	19.30	-5	217	-2.30%
2018/05/15	0	0.00	4	19.15	19.10	-4	218	-1.83%
2018/05/14	0	0.00	4	19.25	19.20	-4	222	-1.79%
2018/05/03	1	19.75	0	0.00	19.60	1	216	0.46%
2018/05/02	1	19.70	0	0.00	19.75	1	216	0.46%
2018/04/24	1	19.70	0	0.00	19.55	1	216	0.46%
2018/04/23	2	19.80	0	0.00	19.80	2	218	0.91%
2018/04/17	0	0.00	2	19.85	19.80	-2	224	-0.89%
2018/04/16	22	19.90	0	0.00	19.90	22	223	9.83%
2018/04/12	16	19.95	0	0.00	20.00	16	230	6.95%
2018/04/11	116	19.98	0	0.00	20.00	116	229	50.48%	大買/鉅額交易
2018/04/09	2	20.15	0	0.00	20.20	2	220	0.91%
2018/03/31	1	19.85	0	0.00	19.85	1	210	0.48%
2018/03/29	3	19.85	0	0.00	19.80	3	203	1.47%
2018/03/12	3	18.60	0	0.00	18.75	3	179	1.67%
2018/02/26	1	18.55	0	0.00	18.55	1	189	0.53%
2018/01/11	0	0.00	3	18.75	18.70	-3	246	-1.22%