海華 (3694)-美商高盛券商分點個股進出

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

海華

(3694)

可現股當沖

股價
44.10
漲跌
▼0.40
漲幅
-0.90%
成交量
822張
產業
上市通信網路類股
142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

海華 (3694)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	3	45.13	41	44.38	44.10	-38	6,951	-0.55%
2024/04/29	93	44.33	10	44.37	44.50	83	7,123	1.17%
2024/04/26	14	44.30	65	44.27	43.70	-51	7,277	-0.70%
2024/04/25	5	44.25	26	43.83	43.75	-21	7,357	-0.29%
2024/04/24	8	44.74	45	44.72	44.55	-37	7,569	-0.49%
2024/04/23	38	43.96	35	43.91	44.00	3	8,191	0.04%
2024/04/22	73	43.86	63	44.07	43.30	10	8,702	0.11%
2024/04/19	177	44.85	25	45.07	44.80	152	8,830	1.72%	大買/鉅額交易
2024/04/18	25	46.87	39	47.06	46.20	-14	8,823	-0.16%
2024/04/17	8	47.54	60	47.52	47.30	-52	8,830	-0.59%
2024/04/16	73	47.24	25	47.65	46.75	48	8,846	0.54%
2024/04/15	3	50.27	8	50.56	50.00	-5	8,848	-0.06%
2024/04/12	5	51.40	45	51.44	51.20	-40	8,845	-0.45%
2024/04/11	14	51.74	97	52.36	51.60	-83	8,864	-0.94%
2024/04/10	96	54.13	25	53.83	53.60	71	8,895	0.80%
2024/04/09	18	53.29	4	53.60	53.70	14	8,914	0.16%
2024/04/08	39	54.01	18	54.15	53.60	21	8,964	0.23%
2024/04/03	40	53.92	9	53.51	53.40	31	9,092	0.34%
2024/04/02	14	52.73	7	52.87	53.10	7	9,174	0.08%
2024/04/01	33	52.58	67	53.29	53.10	-34	9,366	-0.36%
2024/03/29	3	51.27	27	51.08	51.00	-24	9,588	-0.25%
2024/03/28	27	51.21	40	51.33	51.30	-13	9,712	-0.13%
2024/03/27	11	51.70	163	51.89	51.70	-152	9,772	-1.56%	大賣/鉅額交易
2024/03/26	59	52.21	39	52.39	51.80	20	9,808	0.20%
2024/03/25	13	54.01	11	54.11	53.60	2	9,901	0.02%
2024/03/22	40	54.81	27	55.01	54.20	13	9,956	0.13%
2024/03/21	59	55.62	116	55.06	55.50	-57	9,984	-0.57%	大賣/
2024/03/20	53	54.31	143	54.02	54.40	-90	9,913	-0.91%	大賣/
2024/03/19	238	54.62	74	54.58	54.40	164	10,063	1.63%	大買/鉅額交易
2024/03/18	24	53.08	49	52.40	53.50	-25	10,346	-0.24%
2024/03/15	44	52.41	70	52.88	51.50	-26	10,650	-0.24%
2024/03/14	100	53.10	178	52.67	53.70	-78	10,742	-0.73%	大賣/
2024/03/13	110	50.94	38	51.03	51.00	72	10,675	0.67%	大買/
2024/03/12	42	51.81	19	52.12	51.90	23	10,680	0.22%
2024/03/11	59	51.42	65	51.44	51.40	-6	10,683	-0.06%
2024/03/08	50	50.91	136	51.54	50.10	-86	10,692	-0.80%	大賣/
2024/03/07	74	53.23	156	53.71	52.60	-82	10,680	-0.77%	大賣/
2024/03/06	107	57.35	110	57.69	57.00	-3	10,597	-0.03%	大買/大賣/
2024/03/05	75	57.50	267	57.43	58.10	-192	10,637	-1.80%	大賣/鉅額交易
2024/03/04	342	55.58	399	55.62	56.30	-57	10,328	-0.55%	大買/大賣/
2024/03/01	43	51.83	206	51.71	52.20	-163	10,089	-1.62%	大賣/鉅額交易
2024/02/29	19	51.40	87	51.63	51.00	-68	10,125	-0.67%
2024/02/27	108	51.72	85	52.42	52.00	23	10,387	0.22%	大買/
2024/02/26	33	52.35	174	52.76	52.70	-141	10,852	-1.30%	大賣/鉅額交易
2024/02/23	151	51.78	92	53.37	51.70	59	10,966	0.54%	大買/
2024/02/22	31	55.21	224	54.67	53.70	-193	11,117	-1.74%	大賣/鉅額交易
2024/02/21	8	55.91	90	54.75	56.00	-82	11,044	-0.74%
2024/02/20	21	53.69	189	53.60	53.70	-168	11,059	-1.52%	大賣/鉅額交易
2024/02/19	95	53.52	163	54.27	53.50	-68	11,101	-0.61%	大賣/
2024/02/16	126	54.65	159	54.87	55.10	-33	11,078	-0.30%	大買/大賣/
2024/02/15	157	55.46	128	55.64	55.00	29	10,975	0.26%	大買/大賣/
2024/02/05	379	55.62	168	55.98	55.30	211	10,914	1.93%	大買/大賣/鉅額交易
2024/02/02	210	56.81	296	57.52	56.60	-86	10,832	-0.79%	大買/大賣/
2024/02/01	520	59.87	516	58.64	57.30	4	10,645	0.04%	大買/大賣/
2024/01/31	391	56.60	217	56.57	58.00	174	10,106	1.72%	大買/大賣/鉅額交易
2024/01/30	701	55.62	208	56.30	55.30	493	9,731	5.07%	大買/大賣/鉅額交易
2024/01/29	270	55.27	317	56.06	56.50	-47	9,427	-0.50%	大買/大賣/
2024/01/26	460	55.68	255	56.05	55.40	205	9,155	2.24%	大買/大賣/鉅額交易
2024/01/25	143	52.59	576	53.98	56.80	-433	8,310	-5.21%	大買/大賣/鉅額交易
2024/01/24	225	51.41	208	51.66	51.70	17	7,779	0.22%	大買/大賣/
2024/01/23	166	49.62	229	49.58	49.30	-63	7,451	-0.85%	大買/大賣/
2024/01/22	185	48.48	251	48.83	48.65	-66	7,276	-0.91%	大買/大賣/
2024/01/19	235	47.45	53	47.59	47.50	182	7,151	2.54%	大買/鉅額交易
2024/01/18	253	47.77	366	48.73	47.35	-113	7,111	-1.59%	大買/大賣/鉅額交易
2024/01/17	337	50.31	300	50.70	48.95	37	6,914	0.54%	大買/大賣/
2024/01/16	271	49.97	463	49.96	53.20	-192	6,295	-3.05%	大買/大賣/鉅額交易
2024/01/15	278	46.80	84	47.04	48.40	194	5,785	3.35%	大買/鉅額交易
2024/01/12	67	43.90	103	43.78	44.00	-36	5,656	-0.64%	大賣/
2024/01/11	196	44.62	35	44.51	44.70	161	5,658	2.85%	大買/鉅額交易
2024/01/10	35	43.95	51	44.05	43.65	-16	5,655	-0.28%
2024/01/09	97	44.06	8	44.64	44.10	89	5,648	1.58%
2024/01/08	31	44.75	19	44.87	44.45	12	5,644	0.21%
2024/01/05	61	44.74	38	44.97	44.70	23	5,686	0.40%
2024/01/04	138	44.87	20	46.13	44.80	118	5,730	2.06%	大買/鉅額交易
2024/01/03	122	46.11	13	45.88	46.00	109	5,734	1.90%	大買/鉅額交易
2024/01/02	77	46.94	181	47.56	46.85	-104	5,703	-1.82%	大賣/鉅額交易
2023/12/29	147	48.06	77	48.17	48.10	70	5,679	1.23%	大買/
2023/12/28	158	47.16	56	47.83	46.85	102	5,614	1.82%	大買/鉅額交易
2023/12/27	59	47.67	134	48.11	47.65	-75	5,546	-1.35%	大賣/
2023/12/26	90	47.98	231	47.61	48.40	-141	5,359	-2.63%	大賣/鉅額交易
2023/12/25	252	46.83	123	45.95	46.45	129	5,108	2.53%	大買/大賣/鉅額交易
2023/12/22	146	46.11	57	46.10	46.05	89	4,986	1.78%	大買/
2023/12/21	78	45.60	93	46.18	45.45	-15	4,926	-0.30%
2023/12/20	237	46.08	152	46.70	46.30	85	4,891	1.74%	大買/大賣/
2023/12/19	38	44.01	116	44.34	44.65	-78	4,782	-1.63%	大賣/
2023/12/18	30	44.98	154	45.21	44.95	-124	4,736	-2.62%	大賣/鉅額交易
2023/12/15	170	44.61	72	44.63	44.00	98	4,701	2.08%	大買/
2023/12/14	71	47.07	226	45.93	45.35	-155	4,745	-3.27%	大賣/鉅額交易
2023/12/13	234	47.86	287	46.94	47.50	-53	4,563	-1.16%	大買/大賣/
2023/12/12	97	45.11	299	45.25	45.75	-202	4,190	-4.82%	大賣/鉅額交易
2023/12/11	24	42.58	219	42.38	44.45	-195	3,980	-4.90%	大賣/鉅額交易
2023/12/08	37	40.69	197	40.56	40.45	-160	3,935	-4.07%	大賣/鉅額交易
2023/12/07	69	40.55	56	40.74	40.25	13	3,930	0.33%
2023/12/06	16	41.79	73	41.52	41.10	-57	3,923	-1.45%
2023/12/05	89	41.93	67	42.36	41.35	22	3,902	0.56%
2023/12/04	424	43.31	14	43.90	42.60	410	3,872	10.59%	大買/鉅額交易
2023/12/01	112	44.35	20	44.66	44.05	92	3,828	2.40%	大買/
2023/11/30	38	45.22	552	45.83	44.80	-514	3,798	-13.53%	大賣/鉅額交易
2023/11/29	44	45.08	131	45.33	46.00	-87	3,643	-2.39%	大賣/
2023/11/28	174	44.63	145	45.24	44.95	29	3,555	0.82%	大買/大賣/
2023/11/27	192	43.86	119	44.81	43.85	73	3,441	2.12%	大買/大賣/
2023/11/24	306	45.75	169	45.58	45.05	137	3,362	4.07%	大買/大賣/鉅額交易
2023/11/23	1,016	44.14	306	44.92	45.00	710	3,087	23.00%	大買/大賣/鉅額交易
2023/11/22	29	40.92	76	42.06	43.85	-47	2,599	-1.81%
2023/11/21	643	39.59	60	38.92	39.90	583	2,441	23.88%	大買/鉅額交易
2023/11/20	32	36.55	51	36.58	36.30	-19	2,223	-0.85%
2023/11/17	47	35.91	74	35.68	36.85	-27	2,199	-1.23%
2023/11/16	51	35.09	119	35.50	35.30	-68	2,100	-3.24%	大賣/
2023/11/15	76	34.10	42	33.99	33.85	34	2,033	1.67%
2023/11/14	18	33.07	49	33.00	33.05	-31	2,001	-1.55%
2023/11/13	54	31.92	55	32.06	32.15	-1	2,016	-0.05%
2023/11/10	16	32.64	20	32.67	32.45	-4	2,022	-0.20%
2023/11/09	25	33.06	12	33.08	33.00	13	2,039	0.64%
2023/11/08	30	33.30	55	33.19	33.25	-25	2,047	-1.22%
2023/11/07	29	32.55	16	32.70	33.00	13	2,045	0.64%
2023/11/06	12	32.11	41	32.58	31.80	-29	2,066	-1.40%
2023/11/03	114	32.55	96	32.52	32.55	18	2,134	0.84%	大買/
2023/11/02	34	31.50	2	31.30	31.40	32	2,095	1.53%
2023/11/01	49	30.93	4	31.11	30.85	45	2,099	2.14%
2023/10/31	54	31.73	29	31.70	31.40	25	2,101	1.19%
2023/10/30	13	31.85	15	31.83	31.90	-2	2,120	-0.09%
2023/10/27	43	31.92	58	31.93	31.80	-15	2,154	-0.70%
2023/10/26	39	31.97	132	31.88	31.50	-93	2,179	-4.27%	大賣/
2023/10/25	69	31.55	14	31.64	31.80	55	2,203	2.50%
2023/10/24	62	30.15	5	30.31	30.25	57	2,199	2.59%
2023/10/23	17	29.67	13	29.80	29.70	4	2,237	0.18%
2023/10/20	15	29.34	109	29.51	29.20	-94	2,302	-4.08%	大賣/
2023/10/19	19	29.11	55	29.74	30.20	-36	2,319	-1.55%
2023/10/18	17	29.58	120	29.77	29.50	-103	2,335	-4.41%	大賣/鉅額交易
2023/10/17	41	30.13	52	30.49	30.00	-11	2,374	-0.46%
2023/10/16	45	30.47	88	30.89	30.35	-43	2,470	-1.74%
2023/10/13	184	31.15	86	31.56	31.00	98	2,712	3.61%	大買/
2023/10/12	166	32.12	155	32.71	31.75	11	2,687	0.41%	大買/大賣/
2023/10/11	81	34.16	178	33.86	33.55	-97	2,679	-3.62%	大賣/
2023/10/06	52	37.47	6	37.43	37.25	46	2,672	1.72%
2023/10/05	10	38.11	108	38.17	37.80	-98	2,668	-3.67%	大賣/
2023/10/04	141	38.39	194	38.23	38.50	-53	2,665	-1.99%	大買/大賣/
2023/10/03	106	37.46	32	37.40	37.10	74	2,623	2.82%	大買/
2023/10/02	26	37.14	94	36.85	36.85	-68	2,612	-2.60%
2023/09/28	109	36.82	19	36.88	36.85	90	2,607	3.45%	大買/
2023/09/27	65	35.88	9	35.64	36.30	56	2,607	2.15%
2023/09/26	59	35.78	10	36.13	35.60	49	2,657	1.84%
2023/09/25	9	36.20	19	36.58	36.05	-10	2,753	-0.36%
2023/09/22	43	36.49	43	36.19	36.80	0	2,758	0.00%
2023/09/21	65	36.20	82	35.93	36.80	-17	2,744	-0.62%
2023/09/20	72	35.99	32	35.53	36.35	40	2,718	1.47%
2023/09/19	94	36.84	146	37.00	36.35	-52	2,690	-1.93%	大賣/
2023/09/18	119	35.50	13	35.92	36.10	106	2,580	4.11%	大買/鉅額交易
2023/09/15	47	35.81	24	35.67	35.50	23	2,560	0.90%
2023/09/14	134	36.59	196	36.58	36.35	-62	2,523	-2.46%	大買/大賣/
2023/09/13	26	34.73	147	34.96	35.55	-121	2,391	-5.06%	大賣/鉅額交易
2023/09/12	113	34.16	61	34.02	34.50	52	2,310	2.25%	大買/
2023/09/11	7	33.61	112	33.42	33.55	-105	2,289	-4.59%	大賣/鉅額交易
2023/09/08	1	33.00	15	33.03	33.10	-14	2,275	-0.62%
2023/09/07	16	32.65	49	32.71	32.75	-33	2,286	-1.44%
2023/09/06	5	33.02	61	33.15	33.00	-56	2,288	-2.45%
2023/09/05	13	34.28	63	34.29	33.70	-50	2,292	-2.18%
2023/09/04	4	34.00	53	34.01	34.15	-49	2,303	-2.13%
2023/09/01	44	34.22	16	34.10	34.10	28	2,310	1.21%
2023/08/31	6	33.77	42	33.57	34.05	-36	2,324	-1.55%
2023/08/30	5	34.04	32	33.94	33.90	-27	2,322	-1.16%
2023/08/29	20	33.89	113	33.92	33.90	-93	2,324	-4.00%	大賣/
2023/08/28	17	32.79	57	32.49	33.10	-40	2,308	-1.73%
2023/08/25	50	32.93	39	32.69	32.70	11	2,300	0.48%
2023/08/24	67	33.40	22	33.23	32.70	45	2,302	1.95%
2023/08/23	55	33.72	38	33.74	33.30	17	2,291	0.74%
2023/08/22	1	34.80	145	34.13	34.00	-144	2,283	-6.31%	大賣/鉅額交易
2023/08/21	62	34.52	88	34.82	35.05	-26	2,259	-1.15%
2023/08/18	25	34.00	17	33.95	33.90	8	2,228	0.36%
2023/08/17	51	34.29	46	34.29	34.75	5	2,222	0.22%
2023/08/16	88	33.62	14	33.23	33.95	74	2,227	3.32%
2023/08/15	62	33.29	13	33.22	33.30	49	2,221	2.21%
2023/08/14	86	31.92	31	31.45	32.10	55	2,221	2.48%
2023/08/11	18	32.23	321	32.32	31.30	-303	2,264	-13.38%	大賣/鉅額交易
2023/08/10	29	34.19	244	34.16	33.60	-215	2,235	-9.62%	大賣/鉅額交易
2023/08/09	72	35.03	97	34.80	34.50	-25	2,182	-1.15%
2023/08/08	34	32.04	65	32.09	32.45	-31	2,095	-1.48%
2023/08/07	25	31.34	104	31.51	31.80	-79	2,084	-3.79%	大賣/
2023/08/04	48	30.89	27	30.87	30.95	21	2,087	1.01%
2023/08/02	91	31.12	50	31.67	30.75	41	2,085	1.97%
2023/08/01	132	32.41	32	32.84	31.85	100	2,059	4.86%	大買/
2023/07/31	25	35.54	19	34.06	33.40	6	2,016	0.30%
2023/07/28	0	0.00	444.6	34.42	34.50	-444.6	1,962	-22.65%	大賣/鉅額交易
2023/07/27	20	33.31	31	33.46	33.65	-11	1,899	-0.58%
2023/07/26	40	32.90	2	33.90	32.70	38	1,881	2.02%
2023/07/25	0	0.00	261	34.95	34.75	-261	1,832	-14.25%	大賣/鉅額交易
2023/07/24	78	33.41	2	33.63	33.40	76	1,758	4.32%
2023/07/21	151	34.44	30	34.70	34.10	121	1,726	7.01%	大買/鉅額交易
2023/07/20	32	35.70	38	36.45	35.30	-6	1,692	-0.35%
2023/07/19	454	37.93	36	40.39	36.75	418	1,636	25.54%	大買/鉅額交易
2023/07/18	34	40.69	270	39.66	39.50	-236	1,529	-15.43%	大賣/鉅額交易
2023/07/14	46	33.82	168	34.12	34.45	-122	1,259	-9.68%	大賣/鉅額交易
2023/07/13	46	32.92	167	33.20	32.90	-121	1,196	-10.12%	大賣/鉅額交易
2023/07/12	25	32.84	1	33.15	32.65	24	1,158	2.07%
2023/07/11	40	32.82	10	32.44	32.90	30	1,146	2.62%
2023/07/10	126	32.24	36	32.54	32.40	90	1,164	7.73%	大買/
2023/07/07	47	30.84	50	30.85	31.15	-3	1,121	-0.27%
2023/07/06	49	31.83	0	0.00	31.85	49	1,096	4.47%
2023/07/05	73	32.48	17	32.30	31.75	56	1,089	5.14%
2023/07/04	132	32.10	25	31.78	32.25	107	1,076	9.94%	大買/鉅額交易
2023/07/03	68	31.18	49	31.27	31.00	19	1,015	1.87%
2023/06/30	84	29.03	8	28.63	29.20	76	895	8.49%
2023/06/29	27	28.66	0	0.00	28.35	27	889	3.04%
2023/06/28	4	27.55	3	27.95	27.85	1	879	0.11%
2023/06/27	1	26.75	12	26.83	26.65	-11	887	-1.24%
2023/06/26	0	0.00	25	27.56	27.40	-25	897	-2.79%
2023/06/21	3	27.85	7	28.05	28.10	-4	977	-0.41%
2023/06/20	12	28.03	25	27.97	27.80	-13	1,023	-1.27%
2023/06/19	0	0.00	3	27.92	27.85	-3	1,022	-0.29%
2023/06/16	1	28.25	8	28.04	28.00	-7	1,018	-0.69%
2023/06/15	26	28.32	0	0.00	28.30	26	1,014	2.56%
2023/06/14	4	28.45	0	0.00	28.30	4	1,007	0.40%
2023/06/13	29	29.34	3	28.93	28.55	26	1,002	2.59%
2023/06/12	90	28.71	1	28.55	28.85	89	982	9.06%
2023/06/09	0	0.00	81	29.38	29.20	-81	970	-8.35%
2023/06/08	90	29.90	1	30.15	29.75	89	956	9.31%
2023/06/07	8	29.57	33	29.38	29.50	-25	929	-2.69%
2023/06/06	4	28.98	51	28.76	29.30	-47	915	-5.14%
2023/06/05	53	28.56	0	0.00	28.80	53	893	5.93%
2023/06/02	8	28.09	5	27.90	28.00	3	883	0.34%
2023/06/01	4	27.98	21	27.75	28.05	-17	879	-1.93%
2023/05/31	0	0.00	9	27.96	27.80	-9	872	-1.03%
2023/05/30	58	27.44	0	0.00	27.30	58	860	6.74%
2023/05/29	37	27.22	0	0.00	27.00	37	847	4.37%
2023/05/26	21	26.63	10	26.45	26.30	11	836	1.31%
2023/05/25	10	27.40	0	0.00	26.70	10	828	1.21%
2023/05/24	14	27.59	1	27.70	27.65	13	816	1.59%
2023/05/23	8	28.04	6	28.43	28.05	2	807	0.25%
2023/05/22	47	27.34	4	28.46	28.45	43	791	5.43%
2023/05/19	47	26.78	0	0.00	26.60	47	755	6.22%
2023/05/18	5	27.45	0	0.00	26.85	5	742	0.67%
2023/05/17	214	26.98	0	0.00	26.75	214	716	29.88%	大買/鉅額交易
2023/05/16	6	25.77	15	25.85	25.60	-9	650	-1.38%
2023/05/15	13	24.89	0	0.00	25.50	13	634	2.05%
2023/05/12	2	24.33	0	0.00	24.55	2	623	0.32%
2023/05/11	10	24.75	7	24.85	24.65	3	620	0.48%
2023/05/10	6	25.13	10	24.85	25.25	-4	608	-0.66%
2023/05/09	1	24.75	17	24.57	24.55	-16	594	-2.69%
2023/05/08	7	24.59	3	24.07	24.60	4	583	0.69%
2023/05/05	1	24.50	9	24.38	24.15	-8	579	-1.38%
2023/05/04	0	0.00	54	24.21	24.60	-54	582	-9.28%
2023/05/03	11	23.05	9	24.11	24.15	2	573	0.35%
2023/05/02	5	23.52	8	23.51	23.40	-3	564	-0.53%
2023/04/28	2	23.35	0	0.00	23.30	2	562	0.36%
2023/04/27	1	23.10	1	23.10	22.95	0	561	0.00%
2023/04/26	8	22.73	0	0.00	23.30	8	559	1.43%
2023/04/25	15	23.11	0	0.00	22.90	15	554	2.71%
2023/04/24	32	24.06	0	0.00	23.95	32	545	5.87%
2023/04/21	34	23.88	0	0.00	23.70	34	540	6.29%
2023/04/20	0	0.00	32	25.49	24.75	-32	528	-6.06%
2023/04/19	12	25.70	1	25.65	25.85	11	513	2.14%
2023/04/18	5	25.54	0	0.00	25.45	5	498	1.00%
2023/04/17	1	25.40	1	24.90	25.50	0	488	0.00%
2023/04/14	0	0.00	2	24.50	25.00	-2	469	-0.43%
2023/04/13	0	0.00	23	25.40	24.80	-23	457	-5.03%
2023/04/12	22	23.77	0	0.00	24.10	22	399	5.51%
2023/04/11	1	23.30	0	0.00	23.70	1	388	0.26%
2023/04/10	0	0.00	5	23.88	23.30	-5	380	-1.32%
2023/04/07	8	23.63	8	23.93	24.00	0	368	0.00%
2023/04/06	1	23.25	0	0.00	23.15	1	346	0.29%
2023/03/31	0	0.00	3	23.40	23.45	-3	340	-0.88%
2023/03/30	44	23.37	7	23.38	23.35	37	336	11.01%
2023/03/29	0	0.00	4	23.25	22.95	-4	316	-1.26%
2023/03/28	1	23.35	2	23.70	23.10	-1	311	-0.32%
2023/03/27	43	23.43	8	23.73	23.25	35	294	11.90%
2023/03/24	0	0.00	62	23.70	23.65	-62	273	-22.63%
2023/03/23	5	21.14	0	0.00	22.85	5	187	2.67%
2023/03/22	4	20.74	0	0.00	20.80	4	138	2.88%
2023/03/16	0	0.00	3	20.30	20.15	-3	138	-2.17%
2023/03/14	0	0.00	1	21.05	20.75	-1	139	-0.72%
2023/03/13	1	20.60	7	20.51	20.90	-6	139	-4.31%
2023/03/10	1	20.60	2	20.48	20.45	-1	137	-0.73%
2023/03/08	8	20.68	0	0.00	21.05	8	170	4.69%
2023/03/07	0	0.00	1	20.85	20.80	-1	168	-0.59%
2023/03/06	6	20.78	0	0.00	20.90	6	164	3.64%
2023/03/03	1	20.40	0	0.00	20.40	1	162	0.61%
2023/03/02	0	0.00	1	20.25	20.40	-1	163	-0.61%
2023/02/23	4	20.49	0	0.00	20.50	4	170	2.34%
2023/02/16	4	20.38	0	0.00	20.60	4	189	2.11%
2023/02/13	1	20.10	0	0.00	20.05	1	330	0.30%
2023/02/10	1	20.35	0	0.00	20.30	1	332	0.30%
2023/02/09	1	20.55	0	0.00	20.45	1	335	0.30%
2023/02/06	2	20.45	0	0.00	20.55	2	342	0.58%
2023/02/01	2	20.40	0	0.00	20.35	2	356	0.56%
2023/01/30	3	20.05	0	0.00	20.10	3	356	0.84%
2023/01/12	0	0.00	2	20.08	19.60	-2	384	-0.52%
2023/01/11	1	20.20	0	0.00	20.00	1	398	0.25%
2023/01/10	0	0.00	3	20.35	20.20	-3	399	-0.75%
2023/01/09	0	0.00	8	20.48	20.35	-8	401	-1.99%
2023/01/06	0	0.00	3	20.20	20.40	-3	402	-0.75%
2023/01/05	2	20.40	0	0.00	20.30	2	406	0.49%
2022/12/28	4	19.50	0	0.00	19.45	4	404	0.99%
2022/12/23	0	0.00	1	19.65	19.60	-1	407	-0.25%
2022/12/22	0	0.00	1	19.70	19.70	-1	410	-0.24%
2022/12/21	0	0.00	2	19.40	19.55	-2	416	-0.48%
2022/12/20	4	19.48	12	19.33	19.15	-8	419	-1.90%
2022/12/19	2	19.75	0	0.00	19.75	2	431	0.46%
2022/12/16	3	19.85	1	19.85	19.90	2	433	0.46%
2022/12/15	10	20.10	0	0.00	20.10	10	434	2.30%
2022/12/14	14	19.99	0	0.00	20.05	14	433	3.23%
2022/12/13	7	20.09	0	0.00	20.00	7	433	1.61%
2022/12/12	0	0.00	2	20.00	20.15	-2	435	-0.46%
2022/12/09	5	20.87	1	20.85	20.85	4	433	0.92%
2022/12/08	4	20.85	7	20.91	20.70	-3	433	-0.69%
2022/12/07	18	20.91	13	21.19	20.75	5	436	1.15%
2022/12/06	1	21.60	20	21.32	21.35	-19	433	-4.38%
2022/12/05	6	22.03	11	21.78	21.70	-5	436	-1.15%
2022/12/02	17	21.67	4	21.68	21.80	13	432	3.00%
2022/12/01	2	21.68	88	22.04	21.55	-86	430	-19.97%
2022/11/30	51	21.19	0	0.00	21.20	51	404	12.61%
2022/11/29	10	20.84	1	20.75	20.95	9	407	2.21%
2022/11/28	8	20.57	1	20.65	20.60	7	406	1.72%
2022/11/25	2	21.10	10	20.73	20.60	-8	410	-1.95%
2022/11/24	0	0.00	11	20.69	20.60	-11	408	-2.69%
2022/11/23	0	0.00	6	20.57	20.50	-6	409	-1.46%
2022/11/22	0	0.00	25	20.62	20.55	-25	415	-6.01%
2022/11/21	18	20.97	7	21.12	20.85	11	421	2.61%
2022/11/18	8	20.70	4	20.66	20.60	4	421	0.95%
2022/11/17	19	20.81	4	20.80	20.85	15	426	3.52%
2022/11/16	8	20.45	2	20.53	20.25	6	426	1.41%
2022/11/15	9	21.00	8	20.43	20.55	1	437	0.23%
2022/11/14	0	0.00	7	20.94	20.60	-7	446	-1.57%
2022/11/11	54	20.79	69	20.92	20.50	-15	486	-3.08%
2022/11/10	148	21.37	20	21.57	21.35	128	489	26.13%	大買/鉅額交易
2022/11/08	1	20.00	3	20.12	19.80	-2	493	-0.41%
2022/11/07	3	19.77	11	20.19	19.85	-8	517	-1.55%
2022/11/04	1	19.65	3	19.60	19.60	-2	518	-0.39%
2022/11/03	19	19.42	0	0.00	19.35	19	519	3.66%
2022/11/02	3	19.08	4	19.30	19.05	-1	522	-0.19%
2022/11/01	4	18.78	36	19.56	19.35	-32	518	-6.17%
2022/10/31	0	0.00	1	18.45	18.40	-1	498	-0.20%
2022/10/27	8	18.25	1	18.15	18.30	7	499	1.40%
2022/10/26	0	0.00	1	18.40	17.90	-1	500	-0.20%
2022/10/25	1	18.15	1	18.30	18.30	0	501	0.00%
2022/10/24	1	18.40	3	18.38	18.25	-2	503	-0.40%
2022/10/21	0	0.00	11	18.12	18.05	-11	503	-2.19%
2022/10/20	16	19.00	32	18.88	18.55	-16	497	-3.21%
2022/10/19	19	19.41	6	18.88	19.55	13	477	2.72%
2022/10/18	8	18.00	3	18.05	17.80	5	463	1.08%
2022/10/17	10	17.76	3	17.58	17.75	7	463	1.51%
2022/10/14	10	18.31	19	18.24	18.10	-9	465	-1.94%
2022/10/13	1	18.55	58	17.76	17.45	-57	482	-11.82%
2022/10/12	0	0.00	5	18.85	18.80	-5	482	-1.04%
2022/10/11	3	19.00	4	18.90	18.90	-1	481	-0.21%
2022/10/07	21	19.31	1	19.40	19.40	20	479	4.17%
2022/10/06	0	0.00	5	19.20	19.10	-5	480	-1.04%
2022/10/05	0	0.00	1	19.00	19.00	-1	480	-0.21%
2022/10/04	3	19.07	0	0.00	18.75	3	483	0.62%
2022/10/03	14	18.56	0	0.00	18.55	14	482	2.90%
2022/09/30	7	18.40	0	0.00	18.75	7	482	1.45%
2022/09/29	19	18.54	0	0.00	18.65	19	481	3.95%
2022/09/28	8	18.59	42	18.05	17.75	-34	478	-7.10%
2022/09/27	1	19.00	0	0.00	19.00	1	471	0.21%
2022/09/26	19	19.08	38	19.71	19.00	-19	471	-4.03%
2022/09/23	5	20.80	2	20.55	20.70	3	459	0.65%
2022/09/22	10	20.42	1	20.45	20.55	9	459	1.96%
2022/09/21	0	0.00	16	20.61	20.75	-16	457	-3.50%
2022/09/20	0	0.00	9	20.74	20.75	-9	457	-1.97%
2022/09/19	13	20.92	5	20.75	20.75	8	456	1.75%
2022/09/16	4	20.58	1	20.60	20.55	3	454	0.66%
2022/09/15	1	20.60	1	20.85	20.85	0	454	0.00%
2022/09/14	20	20.33	1	20.50	20.55	19	455	4.17%
2022/09/12	1	20.80	2	20.83	20.65	-1	453	-0.22%
2022/09/07	12	19.54	1	19.50	19.60	11	448	2.45%
2022/09/06	12	19.77	0	0.00	19.50	12	447	2.68%
2022/09/05	0	0.00	2	20.90	20.25	-2	441	-0.45%
2022/09/01	2	21.78	0	0.00	21.60	2	435	0.46%
2022/08/31	6	21.66	0	0.00	21.55	6	431	1.39%
2022/08/30	5	21.46	0	0.00	21.45	5	428	1.17%
2022/08/26	14	22.27	0	0.00	22.00	14	421	3.32%
2022/08/25	1	22.05	0	0.00	22.15	1	416	0.24%
2022/08/23	0	0.00	1	21.90	21.90	-1	407	-0.25%
2022/08/19	1	22.20	4	22.16	22.05	-3	392	-0.76%
2022/08/18	0	0.00	5	22.64	22.40	-5	377	-1.33%
2022/08/17	3	22.07	7	22.10	22.15	-4	334	-1.19%
2022/08/16	1	22.65	8	22.78	22.50	-7	306	-2.28%
2022/08/15	0	0.00	1	22.40	22.60	-1	216	-0.46%
2022/08/12	6	19.67	0	0.00	20.55	6	184	3.26%
2022/08/11	2	18.80	0	0.00	18.70	2	159	1.25%
2022/07/26	24	19.20	0	0.00	19.20	24	146	16.33%
2022/07/20	0	0.00	13	19.53	19.45	-13	145	-8.96%
2022/07/19	3	17.77	1	17.70	19.05	2	128	1.55%
2022/07/18	0	0.00	1	17.25	17.35	-1	124	-0.80%
2022/07/15	3	16.97	0	0.00	17.00	3	126	2.37%
2022/07/14	2	16.45	0	0.00	16.90	2	128	1.56%
2022/07/05	0	0.00	1	16.40	16.90	-1	137	-0.73%
2022/06/29	0	0.00	1	18.00	18.10	-1	135	-0.74%
2022/06/20	7	18.70	0	0.00	18.15	7	142	4.92%
2022/06/16	0	0.00	1	19.20	19.05	-1	141	-0.71%
2022/06/13	1	19.45	8	19.46	19.20	-7	149	-4.69%
2022/06/07	2	20.35	0	0.00	20.25	2	155	1.29%
2022/06/06	3	20.82	0	0.00	20.75	3	160	1.87%
2022/05/26	4	19.43	0	0.00	19.45	4	177	2.26%
2022/05/25	1	18.95	1	19.05	19.25	0	180	0.00%
2022/05/18	0	0.00	6	19.05	19.05	-6	187	-3.19%
2022/05/16	3	19.05	0	0.00	18.80	3	189	1.58%
2022/05/13	0	0.00	2	18.98	19.05	-2	189	-1.05%
2022/05/12	0	0.00	2	18.88	18.55	-2	194	-1.03%
2022/05/11	3	19.28	1	19.25	19.15	2	194	1.03%
2022/05/09	0	0.00	1	19.80	19.60	-1	196	-0.51%
2022/04/27	0	0.00	1	18.90	19.00	-1	226	-0.44%
2022/04/26	0	0.00	1	19.70	19.60	-1	225	-0.44%
2022/04/25	0	0.00	1	19.80	19.70	-1	233	-0.43%
2022/04/21	8	20.67	0	0.00	20.45	8	249	3.20%
2022/04/19	6	20.58	0	0.00	20.50	6	262	2.29%
2022/04/18	2	20.00	0	0.00	20.00	2	274	0.73%
2022/04/11	0	0.00	2	20.83	20.30	-2	330	-0.60%
2022/04/07	0	0.00	3	20.82	21.00	-3	358	-0.84%
2022/04/06	0	0.00	2	21.25	21.25	-2	450	-0.44%
2022/04/01	0	0.00	2	21.40	21.40	-2	481	-0.42%
2022/03/31	0	0.00	1	21.80	21.75	-1	494	-0.20%
2022/03/30	4	22.15	0	0.00	22.15	4	523	0.76%
2022/03/29	5	21.87	0	0.00	21.90	5	580	0.86%
2022/03/28	3	21.77	1	21.80	21.85	2	734	0.27%
2022/03/25	1	22.10	0	0.00	22.35	1	793	0.13%
2022/03/24	0	0.00	5	21.85	22.00	-5	798	-0.63%
2022/03/23	0	0.00	7	21.91	21.85	-7	817	-0.86%
2022/03/22	0	0.00	4	21.83	21.85	-4	849	-0.47%
2022/03/21	1	21.80	3	21.85	21.75	-2	888	-0.23%
2022/03/18	0	0.00	7	21.71	21.90	-7	928	-0.75%
2022/03/17	1	21.00	5	21.03	21.15	-4	1,009	-0.40%
2022/03/16	0	0.00	5	20.30	20.30	-5	1,033	-0.48%
2022/03/15	0	0.00	2	20.28	20.25	-2	1,038	-0.19%
2022/03/14	0	0.00	3	20.85	20.85	-3	1,038	-0.29%
2022/03/10	0	0.00	1	21.30	21.20	-1	1,039	-0.10%
2022/03/09	3	20.60	0	0.00	20.45	3	1,039	0.29%
2022/03/08	3	20.78	2	20.33	20.35	1	1,041	0.10%
2022/03/07	6	21.35	1	22.05	21.05	5	1,041	0.48%
2022/03/04	14	22.75	2	22.75	22.60	12	1,040	1.15%
2022/03/03	7	22.92	0	0.00	22.80	7	1,047	0.67%
2022/03/02	17	22.87	0	0.00	22.90	17	1,051	1.62%
2022/03/01	9	22.82	0	0.00	22.75	9	1,054	0.85%
2022/02/25	0	0.00	2	22.60	23.00	-2	1,053	-0.19%
2022/02/24	0	0.00	3	22.93	22.70	-3	1,063	-0.28%
2022/02/22	0	0.00	19	23.09	23.40	-19	1,091	-1.74%
2022/02/21	0	0.00	10	23.60	23.70	-10	1,119	-0.89%
2022/02/18	0	0.00	4	23.70	23.80	-4	1,136	-0.35%
2022/02/17	2	23.85	4	23.69	23.60	-2	1,168	-0.17%
2022/02/16	2	23.60	7	23.60	23.55	-5	1,199	-0.42%
2022/02/15	0	0.00	5	23.48	23.40	-5	1,206	-0.41%
2022/02/14	0	0.00	41	23.42	23.40	-41	1,213	-3.38%
2022/02/11	5	24.66	0	0.00	24.60	5	1,213	0.41%
2022/02/10	5	24.74	4	24.73	24.80	1	1,212	0.08%
2022/02/09	3	25.07	0	0.00	25.10	3	1,212	0.25%
2022/02/08	30	24.80	0	0.00	24.90	30	1,216	2.47%
2022/02/07	13	24.09	1	23.75	24.40	12	1,219	0.98%
2022/01/26	0	0.00	5	23.32	23.30	-5	1,216	-0.41%
2022/01/25	5	23.56	2	23.50	23.35	3	1,218	0.25%
2022/01/24	10	23.67	12	23.50	23.95	-2	1,217	-0.16%
2022/01/21	5	24.32	13	24.40	24.05	-8	1,221	-0.66%
2022/01/20	4	24.54	2	24.35	24.65	2	1,241	0.16%
2022/01/19	2	24.30	4	24.18	24.35	-2	1,274	-0.16%
2022/01/18	0	0.00	21	24.08	24.10	-21	1,278	-1.64%
2022/01/17	35	23.88	0	0.00	24.00	35	1,275	2.74%
2022/01/14	43	23.21	0	0.00	23.15	43	1,270	3.38%
2022/01/13	1	24.10	13	23.83	23.70	-12	1,259	-0.95%
2022/01/12	0	0.00	9	24.27	24.00	-9	1,252	-0.72%
2022/01/11	0	0.00	8	24.49	24.40	-8	1,246	-0.64%
2022/01/10	32	25.36	0	0.00	25.40	32	1,234	2.59%
2022/01/07	9	25.08	30	25.75	24.95	-21	1,230	-1.71%
2022/01/06	7	26.16	4	26.00	25.95	3	1,211	0.25%
2022/01/05	12	26.45	6	26.54	26.15	6	1,201	0.50%
2022/01/04	1	26.60	1	27.05	26.55	0	1,190	0.00%
2022/01/03	13	26.90	0	0.00	26.95	13	1,173	1.11%
2021/12/30	0	0.00	7	27.30	27.15	-7	1,164	-0.60%
2021/12/29	0	0.00	37	28.61	27.80	-37	1,144	-3.23%
2021/12/28	0	0.00	11	27.79	28.70	-11	1,051	-1.05%
2021/12/24	0	0.00	1	28.15	27.65	-1	1,014	-0.10%
2021/12/23	0	0.00	4	28.63	28.30	-4	987	-0.41%
2021/12/22	0	0.00	62	28.83	29.10	-62	934	-6.64%
2021/12/21	6	27.20	5	28.43	28.75	1	780	0.13%
2021/12/20	14	26.29	0	0.00	26.55	14	724	1.93%
2021/12/17	0	0.00	2	26.43	26.30	-2	713	-0.28%
2021/12/16	0	0.00	5	27.37	27.10	-5	694	-0.72%
2021/12/15	3	27.12	2	27.63	27.55	1	665	0.15%
2021/12/14	12	27.01	0	0.00	26.15	12	626	1.92%
2021/12/13	1	27.05	34	27.19	27.40	-33	586	-5.62%
2021/12/10	2	25.45	3	25.18	25.80	-1	501	-0.20%
2021/12/09	3	24.72	0	0.00	24.75	3	476	0.63%
2021/12/08	1	24.40	1	24.20	24.25	0	480	0.00%
2021/12/07	0	0.00	2	24.18	24.25	-2	478	-0.42%
2021/12/03	0	0.00	2	24.48	24.40	-2	478	-0.42%
2021/12/02	0	0.00	18	24.26	24.05	-18	476	-3.78%
2021/12/01	11	24.85	0	0.00	24.90	11	475	2.32%
2021/11/30	26	24.88	0	0.00	24.75	26	473	5.49%
2021/11/29	33	24.37	0	0.00	24.40	33	468	7.04%
2021/11/26	0	0.00	6	23.97	23.90	-6	462	-1.30%
2021/11/25	9	24.82	0	0.00	24.55	9	455	1.98%
2021/11/24	2	24.90	2	24.93	24.70	0	452	0.00%
2021/11/23	0	0.00	6	24.62	24.70	-6	445	-1.35%
2021/11/22	25	25.33	0	0.00	25.40	25	432	5.78%
2021/11/19	0	0.00	4	24.74	24.90	-4	418	-0.96%
2021/11/18	0	0.00	8	24.70	24.65	-8	404	-1.98%
2021/11/17	10	24.53	0	0.00	24.75	10	373	2.68%
2021/11/16	0	0.00	41	24.46	24.25	-41	356	-11.51%
2021/11/15	45	23.63	1	22.90	23.80	44	334	13.14%
2021/11/12	2	22.78	0	0.00	22.55	2	310	0.64%
2021/11/11	0	0.00	4	22.54	22.45	-4	307	-1.30%
2021/11/10	2	22.60	0	0.00	22.35	2	304	0.66%
2021/11/04	6	22.68	0	0.00	22.40	6	339	1.77%
2021/11/03	2	22.25	0	0.00	22.10	2	505	0.40%
2021/11/02	0	0.00	3	21.95	21.85	-3	568	-0.53%
2021/11/01	0	0.00	2	21.95	22.00	-2	681	-0.29%
2021/10/29	0	0.00	8	22.12	21.75	-8	757	-1.06%
2021/10/28	0	0.00	54	22.75	22.30	-54	752	-7.17%
2021/10/27	21	22.64	0	0.00	23.90	21	728	2.88%
2021/10/26	7	21.99	0	0.00	21.80	7	691	1.01%
2021/10/25	20	21.23	0	0.00	21.30	20	686	2.91%
2021/10/22	3	21.13	0	0.00	21.00	3	687	0.44%
2021/10/21	19	21.18	0	0.00	21.10	19	697	2.72%
2021/10/20	10	21.13	0	0.00	21.10	10	700	1.43%
2021/10/19	41	21.00	0	0.00	21.05	41	705	5.81%
2021/10/18	13	20.49	0	0.00	20.70	13	709	1.83%
2021/10/15	15	20.51	0	0.00	20.50	15	787	1.91%
2021/10/13	7	19.97	0	0.00	19.90	7	796	0.88%
2021/10/12	4	20.28	0	0.00	20.15	4	801	0.50%
2021/10/08	3	20.48	0	0.00	20.30	3	804	0.37%
2021/10/07	19	20.52	0	0.00	20.45	19	811	2.34%
2021/10/06	3	20.05	0	0.00	19.95	3	818	0.37%
2021/10/05	10	20.02	2	19.63	20.20	8	825	0.97%
2021/10/04	2	20.13	5	20.16	19.85	-3	846	-0.35%
2021/10/01	0	0.00	3	20.43	20.35	-3	866	-0.35%
2021/09/30	18	20.81	4	20.71	20.85	14	863	1.62%
2021/09/29	0	0.00	23	20.85	20.65	-23	865	-2.66%
2021/09/28	1	21.40	1	21.35	21.35	0	870	0.00%
2021/09/27	19	21.54	0	0.00	21.45	19	872	2.18%
2021/09/24	3	21.33	0	0.00	21.25	3	880	0.34%
2021/09/23	4	21.05	0	0.00	21.20	4	883	0.45%
2021/09/22	10	20.67	2	20.88	21.00	8	889	0.90%
2021/09/16	2	21.50	0	0.00	21.55	2	896	0.22%
2021/09/15	0	0.00	2	21.75	21.90	-2	900	-0.22%
2021/09/14	0	0.00	3	21.88	22.00	-3	905	-0.33%
2021/09/13	4	22.54	4	22.16	21.95	0	909	0.00%
2021/09/09	9	21.58	0	0.00	21.65	9	933	0.96%
2021/09/07	3	21.88	1	21.70	22.00	2	944	0.21%
2021/09/03	1	21.95	0	0.00	22.10	1	1,047	0.10%
2021/09/02	2	21.60	3	21.37	21.65	-1	1,046	-0.10%
2021/08/27	2	21.15	0	0.00	21.15	2	1,054	0.19%
2021/08/26	0	0.00	7	20.87	20.90	-7	1,058	-0.66%
2021/08/25	2	20.85	0	0.00	20.90	2	1,065	0.19%
2021/08/24	0	0.00	40	20.44	20.35	-40	1,069	-3.74%
2021/08/20	0	0.00	9	20.18	20.10	-9	1,078	-0.83%
2021/08/19	0	0.00	1	20.80	20.15	-1	1,081	-0.09%
2021/08/18	2	20.63	1	20.10	21.00	1	1,073	0.09%
2021/08/17	0	0.00	1	20.75	20.40	-1	1,073	-0.09%
2021/08/16	0	0.00	2	21.40	20.90	-2	1,077	-0.19%
2021/08/13	0	0.00	5	22.58	21.25	-5	1,077	-0.46%
2021/08/12	0	0.00	1	22.60	22.80	-1	1,070	-0.09%
2021/08/11	0	0.00	4	22.93	22.40	-4	1,079	-0.37%
2021/08/10	0	0.00	10	23.43	23.35	-10	1,083	-0.92%
2021/08/09	0	0.00	11	24.05	24.05	-11	1,083	-1.02%
2021/08/06	0	0.00	84	25.47	24.60	-84	928	-9.05%
2021/08/05	2	26.38	0	0.00	27.25	2	901	0.22%
2021/08/04	1	25.05	0	0.00	25.30	1	814	0.12%
2021/08/03	1	22.85	0	0.00	23.00	1	769	0.13%
2021/08/02	6	22.83	0	0.00	22.80	6	779	0.77%
2021/07/29	2	22.68	0	0.00	22.70	2	794	0.25%
2021/07/26	15	22.89	1	23.05	23.15	14	843	1.66%
2021/07/23	2	22.63	0	0.00	22.55	2	856	0.23%
2021/07/22	0	0.00	17	22.65	22.35	-17	876	-1.94%
2021/07/20	2	22.93	0	0.00	22.60	2	892	0.22%
2021/07/08	0	0.00	4	23.51	23.50	-4	1,636	-0.24%
2021/07/07	0	0.00	4	23.43	23.50	-4	1,640	-0.24%
2021/07/06	0	0.00	5	23.56	23.50	-5	1,668	-0.30%
2021/07/05	2	23.58	1	23.90	23.95	1	1,846	0.05%
2021/07/02	13	23.34	2	23.10	23.10	11	1,873	0.59%
2021/07/01	4	23.41	3	23.17	22.95	1	1,898	0.05%
2021/06/30	2	23.40	1	23.40	23.15	1	1,905	0.05%
2021/06/29	6	23.64	5	23.75	23.35	1	1,913	0.05%
2021/06/28	2	23.83	12	23.72	24.00	-10	1,928	-0.52%
2021/06/25	7	23.79	2	23.83	23.70	5	1,930	0.26%
2021/06/24	5	23.93	3	23.85	23.90	2	1,938	0.10%
2021/06/23	27	23.40	2	23.70	23.70	25	1,945	1.28%
2021/06/22	2	23.50	0	0.00	22.75	2	1,951	0.10%
2021/06/21	8	23.44	0	0.00	23.20	8	1,998	0.40%
2021/06/17	28	24.40	0	0.00	24.45	28	2,001	1.40%
2021/06/16	0	0.00	14	24.26	24.10	-14	2,021	-0.69%
2021/06/15	3	24.30	29	24.26	24.50	-26	2,045	-1.27%
2021/06/11	0	0.00	61	25.08	25.15	-61	2,031	-3.00%
2021/06/10	0	0.00	1	23.10	23.05	-1	1,985	-0.05%
2021/06/09	3	22.82	0	0.00	22.65	3	1,987	0.15%
2021/06/08	2	23.00	0	0.00	22.90	2	1,988	0.10%
2021/06/07	3	23.15	8	23.05	22.90	-5	1,996	-0.25%
2021/06/04	2	23.65	8	23.49	23.50	-6	1,995	-0.30%
2021/06/03	14	23.75	5	23.63	23.55	9	1,999	0.45%
2021/06/02	2	23.85	3	23.72	23.75	-1	1,999	-0.05%
2021/06/01	3	23.95	1	24.10	24.10	2	1,993	0.10%
2021/05/31	2	23.10	0	0.00	23.30	2	1,997	0.10%
2021/05/28	3	23.03	4	23.16	23.10	-1	1,995	-0.05%
2021/05/27	8	22.47	5	22.51	22.75	3	1,994	0.15%
2021/05/26	10	22.50	0	0.00	22.35	10	1,998	0.50%
2021/05/25	2	22.65	12	22.55	22.50	-10	2,002	-0.50%
2021/05/24	10	21.86	3	22.25	22.30	7	2,010	0.35%
2021/05/19	1	21.10	17	21.30	21.40	-16	2,033	-0.79%
2021/05/18	16	20.44	12	20.01	20.75	4	2,039	0.20%
2021/05/17	52	19.39	19	19.13	18.90	33	2,048	1.61%
2021/05/14	11	21.25	56	21.06	20.60	-45	2,040	-2.21%
2021/05/13	130	20.64	13	21.14	20.40	117	2,028	5.77%	大買/鉅額交易
2021/05/12	3	23.07	8	23.77	22.30	-5	1,996	-0.25%
2021/05/11	10	24.91	3	25.77	24.75	7	1,981	0.35%
2021/05/10	0	0.00	4	27.80	27.40	-4	1,963	-0.20%
2021/05/07	3	27.75	1	27.30	28.25	2	1,964	0.10%
2021/05/06	0	0.00	2	27.85	27.55	-2	1,966	-0.10%
2021/05/05	0	0.00	1	28.00	27.90	-1	1,969	-0.05%
2021/05/04	3	27.38	5	28.04	27.80	-2	1,970	-0.10%
2021/05/03	1	29.80	3	30.18	29.50	-2	1,950	-0.10%
2021/04/29	0	0.00	1	31.80	31.25	-1	1,981	-0.05%
2021/04/28	0	0.00	1	31.80	31.70	-1	1,979	-0.05%
2021/04/27	0	0.00	6	30.85	32.20	-6	1,980	-0.30%
2021/04/26	2	31.48	2	31.75	31.25	0	1,932	0.00%
2021/04/23	0	0.00	1	32.00	31.50	-1	1,938	-0.05%
2021/04/22	0	0.00	8	33.88	32.25	-8	1,940	-0.41%
2021/04/21	0	0.00	7	33.93	34.50	-7	1,770	-0.40%
2021/04/20	0	0.00	2	29.90	31.45	-2	1,336	-0.15%
2021/04/19	1	29.50	1	29.00	29.50	0	1,291	0.00%
2021/04/16	0	0.00	1	29.00	28.70	-1	1,293	-0.08%
2021/04/14	0	0.00	1	28.10	28.30	-1	1,296	-0.08%
2021/04/13	0	0.00	1	29.75	28.75	-1	1,306	-0.08%
2021/04/12	0	0.00	40	30.17	30.20	-40	1,326	-3.01%
2021/04/09	0	0.00	44	31.33	30.55	-44	1,314	-3.35%
2021/04/06	1	26.85	0	0.00	27.75	1	1,112	0.09%
2021/03/31	0	0.00	2	26.60	27.00	-2	1,200	-0.17%
2021/03/30	2	26.65	0	0.00	26.65	2	1,188	0.17%
2021/03/23	0	0.00	3	29.00	28.90	-3	1,169	-0.26%
2021/03/19	0	0.00	1	28.65	28.95	-1	1,234	-0.08%
2021/03/18	2	28.65	1	28.40	28.65	1	1,274	0.08%
2021/03/17	0	0.00	1	29.25	28.20	-1	1,370	-0.07%
2021/03/16	0	0.00	3	28.95	28.95	-3	1,366	-0.22%
2021/03/12	0	0.00	2	27.48	27.50	-2	1,373	-0.15%
2021/03/11	0	0.00	3	27.77	27.60	-3	1,424	-0.21%
2021/03/09	0	0.00	1	27.50	27.50	-1	1,489	-0.07%
2021/03/08	0	0.00	1	28.30	27.95	-1	1,499	-0.07%
2021/03/05	2	28.08	2	28.15	28.20	0	1,517	0.00%
2021/03/04	0	0.00	1	28.55	28.30	-1	1,541	-0.06%
2021/03/03	0	0.00	1	28.35	28.55	-1	1,559	-0.06%
2021/03/02	11	28.48	1	28.40	28.05	10	1,609	0.62%
2021/02/26	3	28.38	1	28.75	28.35	2	1,641	0.12%
2021/02/25	1	28.35	0	0.00	28.35	1	1,664	0.06%
2021/02/24	0	0.00	1	28.35	28.35	-1	1,693	-0.06%
2021/02/23	0	0.00	2	29.00	29.05	-2	1,713	-0.12%
2021/02/22	2	28.90	1	28.90	28.90	1	1,747	0.06%
2021/02/19	2	28.80	0	0.00	28.80	2	1,786	0.11%
2021/02/17	15	27.97	0	0.00	27.85	15	2,286	0.66%
2021/02/05	0	0.00	2	26.18	26.20	-2	2,297	-0.09%
2021/02/04	9	26.55	1	26.50	26.50	8	2,321	0.34%
2021/02/03	16	26.98	1	26.55	26.55	15	2,396	0.63%
2021/02/02	21	26.79	1	27.15	27.15	20	2,433	0.82%
2021/02/01	6	25.72	7	26.04	25.65	-1	2,536	-0.04%
2021/01/29	3	27.17	5	27.20	26.50	-2	2,543	-0.08%
2021/01/28	21	28.13	0	0.00	27.45	21	2,546	0.82%
2021/01/27	11	27.76	1	28.00	28.00	10	2,560	0.39%
2021/01/26	3	27.53	8	27.21	27.25	-5	2,578	-0.19%
2021/01/25	1	27.35	6	27.43	27.50	-5	2,584	-0.19%
2021/01/22	1	27.45	23	27.80	27.65	-22	2,586	-0.85%
2021/01/21	4	27.96	1	27.70	27.70	3	2,556	0.12%
2021/01/20	12	28.24	18	28.35	27.95	-6	2,568	-0.23%
2021/01/19	3	28.70	20	28.90	28.75	-17	2,645	-0.64%
2021/01/18	25	28.75	2	28.98	29.05	23	2,720	0.85%
2021/01/15	4	28.51	33	28.11	27.95	-29	2,691	-1.08%
2021/01/14	11	28.85	6	28.88	29.30	5	2,665	0.19%
2021/01/13	21	27.98	0	0.00	28.00	21	2,631	0.80%
2021/01/12	3	27.97	10	27.90	27.45	-7	2,633	-0.27%
2021/01/11	15	28.32	6	28.33	28.35	9	2,626	0.34%
2021/01/08	3	28.05	11	28.17	27.80	-8	2,625	-0.30%
2021/01/07	4	28.48	0	0.00	28.30	4	2,629	0.15%
2021/01/06	7	28.50	30	28.88	28.25	-23	2,677	-0.86%
2021/01/05	21	28.89	0	0.00	29.40	21	2,670	0.79%
2021/01/04	9	28.17	4	28.50	28.25	5	2,649	0.19%
2020/12/31	7	28.21	0	0.00	28.20	7	2,650	0.26%
2020/12/30	17	28.55	3	28.50	28.25	14	2,646	0.53%
2020/12/29	0	0.00	16	28.11	28.05	-16	2,661	-0.60%
2020/12/28	22	28.55	21	28.40	28.75	1	2,654	0.04%
2020/12/25	6	27.93	7	28.04	27.75	-1	2,563	-0.04%
2020/12/24	8	27.96	6	27.92	27.85	2	2,556	0.08%
2020/12/23	2	27.70	5	27.83	27.70	-3	2,569	-0.12%
2020/12/22	1	28.00	51	27.54	27.10	-50	2,613	-1.91%
2020/12/21	4	27.70	15	27.83	27.85	-11	2,629	-0.42%
2020/12/18	24	28.44	24	28.69	28.35	0	2,651	0.00%
2020/12/17	6	27.80	10	27.83	27.80	-4	2,730	-0.15%
2020/12/16	3	27.63	8	27.73	27.80	-5	2,826	-0.18%
2020/12/15	54	27.75	18	27.98	27.75	36	2,943	1.22%
2020/12/14	15	29.74	11	29.93	29.40	4	2,881	0.14%
2020/12/11	16	29.96	58	30.26	29.60	-42	2,839	-1.48%
2020/12/10	6	33.24	2	33.15	32.85	4	2,737	0.15%
2020/12/09	6	33.38	1	33.60	33.75	5	2,738	0.18%
2020/12/08	19	32.98	0	0.00	33.00	19	2,755	0.69%
2020/12/07	11	33.00	1	33.30	32.60	10	2,761	0.36%
2020/12/04	63	34.48	56	34.00	34.00	7	2,731	0.26%
2020/12/02	2	34.70	0	0.00	33.95	2	2,707	0.07%
2020/12/01	6	33.91	0	0.00	34.00	6	2,719	0.22%
2020/11/30	25	34.86	0	0.00	34.20	25	2,736	0.91%
2020/11/27	6	34.59	0	0.00	34.75	6	2,773	0.22%
2020/11/26	20	34.76	4	34.50	34.15	16	2,808	0.57%
2020/11/25	2	34.60	0	0.00	33.95	2	2,799	0.07%
2020/11/24	31	34.39	0	0.00	34.05	31	2,834	1.09%
2020/11/23	5	33.89	0	0.00	34.40	5	2,887	0.17%
2020/11/20	13	33.55	0	0.00	33.50	13	3,061	0.42%
2020/11/19	2	33.90	85	33.92	33.70	-83	3,179	-2.61%
2020/11/18	4	34.45	20	34.66	34.75	-16	3,162	-0.51%
2020/11/17	117	35.16	87	34.73	35.00	30	3,158	0.95%	大買/
2020/11/16	1	35.60	53	34.31	36.05	-52	2,932	-1.77%
2020/11/13	21	32.73	17	32.39	32.80	4	2,941	0.14%
2020/11/12	9	32.16	18	32.25	32.10	-9	3,151	-0.29%
2020/11/11	15	33.00	51	32.74	32.45	-36	3,246	-1.11%
2020/11/10	16	32.72	2	32.68	33.15	14	3,265	0.43%
2020/11/09	36	32.84	43	32.77	32.30	-7	3,235	-0.22%
2020/11/06	4	31.49	1	32.35	31.50	3	3,131	0.10%
2020/11/05	20	32.20	6	31.95	31.95	14	3,150	0.44%
2020/11/04	60	32.54	18	32.63	32.80	42	3,376	1.24%
2020/11/03	3	32.27	4	31.76	32.20	-1	3,385	-0.03%
2020/10/27	0	0.00	9	33.75	32.35	-9	3,429	-0.26%
2020/10/22	6	31.60	7	31.91	31.60	-1	3,478	-0.03%
2020/10/21	27	31.90	0	0.00	31.95	27	3,505	0.77%
2020/10/14	10	33.45	0	0.00	32.25	10	3,521	0.28%
2020/10/08	5	31.50	0	0.00	31.50	5	3,538	0.14%
2020/10/07	10	31.00	0	0.00	31.00	10	3,554	0.28%
2020/10/06	13	30.72	0	0.00	30.90	13	3,603	0.36%
2020/10/05	35	29.95	0	0.00	30.25	35	3,607	0.97%
2020/09/30	22	29.22	0	0.00	29.50	22	3,639	0.60%
2020/09/29	4	29.55	0	0.00	29.05	4	3,703	0.11%
2020/09/28	15	29.56	0	0.00	29.55	15	3,763	0.40%
2020/09/25	0	0.00	40	30.53	28.70	-40	3,782	-1.06%
2020/09/24	0	0.00	31	30.62	30.40	-31	3,777	-0.82%
2020/09/14	31	31.00	0	0.00	31.00	31	3,350	0.93%
2020/09/11	0	0.00	27	30.94	30.55	-27	3,333	-0.81%
2020/09/10	0	0.00	4	31.35	30.85	-4	3,298	-0.12%
2020/09/03	2	32.65	0	0.00	32.65	2	3,179	0.06%
2020/08/31	5	32.70	0	0.00	32.50	5	3,033	0.16%
2020/08/28	30	33.10	0	0.00	33.10	30	2,995	1.00%
2020/08/24	0	0.00	17	30.04	29.95	-17	2,505	-0.68%
2020/08/19	20	33.29	0	0.00	32.25	20	2,317	0.86%
2020/08/18	0	0.00	8	33.80	33.70	-8	2,117	-0.38%
2020/08/12	16	26.58	0	0.00	26.50	16	1,636	0.98%
2020/08/10	0	0.00	16	28.77	26.30	-16	1,598	-1.00%
2020/08/05	0	0.00	13	27.05	27.05	-13	1,289	-1.01%
2020/08/04	0	0.00	6	26.65	26.80	-6	1,279	-0.47%
2020/08/03	0	0.00	63	26.26	26.05	-63	1,261	-5.00%
2020/07/31	0	0.00	8	26.35	26.35	-8	1,243	-0.64%
2020/07/30	0	0.00	36	27.19	26.35	-36	1,220	-2.95%
2020/07/27	2	25.90	3	25.68	25.90	-1	964	-0.10%
2020/07/24	3	24.75	0	0.00	25.55	3	929	0.32%
2020/07/23	5	25.51	0	0.00	25.45	5	909	0.55%
2020/07/22	2	25.65	0	0.00	25.45	2	895	0.22%
2020/07/20	12	24.43	0	0.00	25.00	12	862	1.39%
2020/07/17	23	25.64	9	25.13	24.80	14	847	1.65%
2020/07/16	39	25.91	0	0.00	26.55	39	811	4.81%
2020/07/14	9	25.24	0	0.00	25.65	9	729	1.23%
2020/07/10	26	24.40	0	0.00	23.50	26	636	4.09%
2020/07/09	15	26.10	0	0.00	25.15	15	604	2.48%
2020/06/30	14	18.29	0	0.00	18.50	14	300	4.66%
2020/06/22	0	0.00	2	18.40	18.75	-2	290	-0.69%
2020/06/18	0	0.00	1	17.90	17.60	-1	280	-0.36%
2020/06/17	0	0.00	1	18.00	17.80	-1	278	-0.36%
2020/06/16	0	0.00	1	17.70	18.00	-1	278	-0.36%
2020/06/15	0	0.00	2	17.63	17.35	-2	280	-0.71%
2020/06/12	0	0.00	1	16.75	17.50	-1	282	-0.35%
2020/06/11	0	0.00	1	18.40	17.65	-1	283	-0.35%
2020/06/10	0	0.00	1	18.70	18.15	-1	286	-0.35%
2020/06/09	0	0.00	1	18.85	18.50	-1	290	-0.34%
2020/06/08	0	0.00	1	19.00	18.50	-1	295	-0.34%
2020/06/05	2	18.00	0	0.00	18.95	2	289	0.69%
2020/06/04	2	17.93	0	0.00	18.05	2	279	0.72%
2020/06/02	3	17.70	0	0.00	17.35	3	248	1.21%
2020/05/04	0	0.00	6	14.28	14.30	-6	262	-2.28%
2020/04/27	0	0.00	9	13.95	14.00	-9	267	-3.36%
2020/04/24	0	0.00	3	13.45	13.50	-3	265	-1.13%
2020/04/22	0	0.00	2	13.45	13.65	-2	262	-0.76%
2020/04/20	0	0.00	1	13.75	13.70	-1	262	-0.38%
2020/04/07	0	0.00	1	12.45	12.50	-1	246	-0.41%
2020/04/06	0	0.00	2	12.05	12.00	-2	244	-0.82%
2020/03/20	1	11.45	0	0.00	11.25	1	241	0.41%
2020/03/19	1	10.85	0	0.00	10.85	1	238	0.42%
2020/03/17	10	12.19	3	12.12	11.90	7	230	3.03%
2020/03/16	0	0.00	5	12.56	13.20	-5	226	-2.21%
2020/03/05	4	17.01	3	17.07	17.00	1	197	0.51%
2020/03/04	0	0.00	3	17.05	17.05	-3	195	-1.53%
2020/03/02	0	0.00	3	17.17	17.15	-3	192	-1.56%
2020/01/07	2	17.75	0	0.00	17.60	2	87	2.29%
2020/01/06	3	17.85	0	0.00	17.80	3	86	3.48%
2020/01/03	2	18.00	0	0.00	17.95	2	86	2.31%
2020/01/02	2	18.25	0	0.00	18.00	2	85	2.35%
2019/12/31	5	18.00	0	0.00	17.85	5	84	5.91%
2019/12/30	2	18.25	0	0.00	17.95	2	83	2.40%
2019/12/27	1	18.00	0	0.00	18.25	1	82	1.22%
2019/12/26	3	17.97	0	0.00	17.90	3	79	3.75%
2019/12/25	2	18.03	0	0.00	18.00	2	79	2.53%
2019/12/24	4	18.04	0	0.00	18.00	4	79	5.03%
2019/12/23	2	18.25	6	18.24	18.00	-4	79	-5.01%
2019/12/20	4	18.16	0	0.00	18.10	4	86	4.65%
2019/12/19	2	18.35	0	0.00	18.15	2	87	2.28%
2019/12/18	3	18.42	0	0.00	18.45	3	88	3.38%
2019/12/17	2	18.15	0	0.00	18.10	2	89	2.24%
2019/12/16	3.5	18.27	0	0.00	17.95	3.5	88	3.97%
2019/12/13	3	17.98	0	0.00	17.95	3	90	3.32%
2019/12/10	2	18.15	0	0.00	18.10	2	93	2.14%
2019/11/04	2	19.05	0	0.00	19.00	2	210	0.95%
2019/11/01	0	0.00	1	19.10	19.10	-1	210	-0.48%
2019/10/31	0	0.00	1	19.15	19.10	-1	212	-0.47%
2019/10/30	0	0.00	1	19.30	19.30	-1	211	-0.47%
2019/10/29	2	19.00	0	0.00	19.00	2	214	0.93%
2019/10/25	1	19.50	0	0.00	19.50	1	212	0.47%
2019/10/24	2	19.55	0	0.00	19.50	2	213	0.94%
2019/10/23	1	19.60	0	0.00	19.60	1	213	0.47%
2019/10/09	0	0.00	4	19.85	19.85	-4	225	-1.77%
2019/10/08	0	0.00	2	20.00	20.00	-2	234	-0.85%
2019/10/07	0	0.00	3	19.97	20.00	-3	235	-1.27%
2019/10/04	0	0.00	1	19.95	19.90	-1	235	-0.42%
2019/10/03	0	0.00	2	19.88	19.95	-2	235	-0.85%
2019/10/02	0	0.00	3	19.97	19.90	-3	236	-1.27%
2019/10/01	0	0.00	1	20.00	20.00	-1	237	-0.42%
2019/09/27	0	0.00	2	20.00	20.00	-2	237	-0.84%
2019/09/26	0	0.00	1	20.15	20.05	-1	237	-0.42%
2019/09/25	0	0.00	3	20.05	20.00	-3	237	-1.27%
2019/09/24	0	0.00	2	20.10	20.05	-2	231	-0.86%
2019/09/23	0	0.00	8	20.13	20.05	-8	229	-3.48%
2019/09/19	0.5	22.25	0	0.00	20.10	0.5	226	0.21%
2019/09/18	9	20.38	2	20.23	20.35	7	226	3.09%
2019/09/10	1	20.70	0	0.00	20.70	1	220	0.45%
2019/09/04	2	20.95	0	0.00	20.80	2	221	0.90%
2019/08/30	1	20.00	0	0.00	20.00	1	111	0.90%
2019/08/13	2	20.50	0	0.00	20.45	2	108	1.84%
2019/08/12	1	20.35	0	0.00	20.50	1	109	0.91%
2019/08/08	1	20.10	0	0.00	19.90	1	108	0.92%
2019/08/07	1	20.10	0	0.00	19.85	1	116	0.86%
2019/07/17	9	21.09	0	0.00	21.15	9	115	7.81%
2019/07/16	6	21.23	0	0.00	21.15	6	115	5.18%
2019/07/15	6	21.19	0	0.00	21.15	6	114	5.23%
2019/07/12	25	20.61	0	0.00	20.90	25	118	21.06%
2019/07/11	11	20.13	0	0.00	20.10	11	116	9.46%
2019/07/10	5	19.95	0	0.00	20.00	5	118	4.22%
2019/07/09	9	20.10	0	0.00	19.90	9	119	7.50%
2019/07/08	9	20.22	0	0.00	19.95	9	120	7.44%
2019/07/05	3	20.12	0	0.00	20.05	3	123	2.44%
2019/07/04	6	19.90	0	0.00	19.95	6	128	4.68%
2019/07/03	5	19.99	0	0.00	19.90	5	146	3.42%
2019/07/02	11	19.95	0	0.00	19.85	11	151	7.25%
2019/07/01	4	20.03	0	0.00	19.75	4	154	2.58%
2019/06/28	3	19.93	0	0.00	19.90	3	159	1.88%
2019/06/26	1	19.90	0	0.00	19.70	1	169	0.59%
2019/06/24	4	19.96	0	0.00	20.05	4	177	2.26%
2019/06/21	2	20.38	0	0.00	19.80	2	180	1.11%
2019/06/20	1	20.30	0	0.00	20.25	1	188	0.53%
2019/06/14	7	20.59	0	0.00	20.60	7	223	3.14%
2019/06/13	1	20.50	0	0.00	20.40	1	236	0.42%
2019/06/12	2	20.43	0	0.00	20.50	2	251	0.80%
2019/06/06	9	20.05	0	0.00	20.20	9	406	2.21%
2019/06/05	5	20.53	0	0.00	20.40	5	407	1.23%
2019/06/04	1	20.30	0	0.00	20.30	1	408	0.24%
2019/06/03	1	20.45	0	0.00	20.45	1	413	0.24%
2019/05/31	4	20.94	0	0.00	20.95	4	414	0.97%
2019/05/30	0	0.00	1	20.55	20.55	-1	414	-0.24%
2019/05/29	2	20.35	0	0.00	20.55	2	418	0.48%
2019/05/28	0	0.00	2	20.33	20.40	-2	425	-0.47%
2019/05/14	0	0.00	2	20.33	20.55	-2	476	-0.42%
2019/05/13	0	0.00	4	20.46	21.00	-4	477	-0.84%
2019/05/10	0	0.00	2	20.10	19.85	-2	477	-0.42%
2019/05/09	0	0.00	1	20.40	20.00	-1	476	-0.21%
2019/05/08	0	0.00	3	21.03	20.95	-3	473	-0.63%
2019/05/07	0	0.00	1	21.90	21.20	-1	472	-0.21%
2019/05/06	0	0.00	1	21.45	21.10	-1	474	-0.21%
2019/05/03	1	21.70	0	0.00	21.70	1	472	0.21%
2019/04/30	0	0.00	1	21.50	21.40	-1	475	-0.21%
2019/04/29	0	0.00	8	21.91	21.65	-8	476	-1.68%
2019/04/26	0	0.00	5	22.46	22.30	-5	474	-1.05%
2019/04/24	0	0.00	4	22.78	22.65	-4	474	-0.84%
2019/04/23	0	0.00	4	22.80	22.70	-4	473	-0.84%
2019/04/22	0	0.00	2	22.90	22.85	-2	473	-0.42%
2019/04/18	4	22.64	14	22.85	22.50	-10	471	-2.12%
2019/04/17	13	23.45	0	0.00	23.45	13	472	2.75%
2019/04/16	2	22.95	0	0.00	22.95	2	466	0.43%
2019/04/12	1	22.80	0	0.00	22.80	1	464	0.22%
2019/04/10	0	0.00	3	22.88	23.00	-3	463	-0.65%
2019/04/09	0	0.00	33	23.92	23.30	-33	459	-7.18%
2019/04/03	0	0.00	3	23.48	23.45	-3	440	-0.68%
2019/04/02	0	0.00	5	23.55	23.55	-5	441	-1.13%
2019/04/01	1	23.25	6	23.60	23.50	-5	438	-1.14%
2019/03/29	1	23.00	4	23.48	23.45	-3	435	-0.69%
2019/03/28	7	23.65	8	23.95	23.60	-1	429	-0.23%
2019/03/26	1	23.50	2	24.05	23.95	-1	434	-0.23%
2019/03/25	2	23.43	1	23.85	23.50	1	435	0.23%
2019/03/22	6	24.70	0	0.00	24.50	6	431	1.39%
2019/03/21	10	25.17	0	0.00	25.20	10	429	2.33%
2019/03/20	2	24.98	0	0.00	24.90	2	450	0.44%
2019/03/19	0	0.00	9	26.08	24.85	-9	450	-2.00%
2019/03/18	0	0.00	6	25.78	25.70	-6	438	-1.37%
2019/03/15	1	26.00	6	26.07	26.10	-5	427	-1.17%
2019/03/14	0	0.00	42	25.82	25.75	-42	422	-9.94%
2019/03/13	0	0.00	26	25.66	26.10	-26	396	-6.56%
2019/03/12	0	0.00	11	24.01	24.00	-11	303	-3.62%
2019/03/08	0	0.00	1	22.50	22.50	-1	283	-0.35%
2019/03/07	12	22.66	0	0.00	22.60	12	292	4.10%
2019/03/06	1	22.65	21	22.80	22.65	-20	320	-6.24%
2019/02/27	0	0.00	4	23.15	22.85	-4	318	-1.26%
2019/02/22	0	0.00	1	22.75	22.75	-1	291	-0.34%
2019/02/21	0	0.00	1	22.80	22.80	-1	290	-0.34%
2019/02/12	12	21.58	0	0.00	21.50	12	282	4.25%
2019/02/11	3	21.18	0	0.00	21.35	3	283	1.06%
2019/01/30	2	21.28	0	0.00	21.25	2	284	0.70%
2019/01/29	1	21.20	0	0.00	20.95	1	283	0.35%
2019/01/28	4	21.05	0	0.00	21.05	4	285	1.40%
2019/01/25	2	20.85	0	0.00	20.85	2	286	0.70%
2019/01/24	0	0.00	1	21.10	21.10	-1	287	-0.35%
2019/01/21	0	0.00	7	21.06	21.10	-7	295	-2.37%
2019/01/18	0	0.00	1	20.75	20.75	-1	298	-0.34%
2019/01/16	0	0.00	1	20.65	20.65	-1	306	-0.33%
2019/01/15	0	0.00	1	20.75	20.75	-1	308	-0.32%
2019/01/14	1	20.30	0	0.00	20.30	1	310	0.32%
2019/01/11	1	20.90	0	0.00	20.55	1	351	0.28%
2019/01/09	28	21.11	0	0.00	20.80	28	358	7.82%
2019/01/08	1	20.40	0	0.00	20.40	1	358	0.28%
2019/01/07	12	20.49	0	0.00	20.40	12	366	3.27%
2019/01/04	11	20.10	1	20.30	20.15	10	373	2.68%
2019/01/03	5	20.35	0	0.00	20.45	5	401	1.25%
2019/01/02	1	20.45	0	0.00	20.45	1	409	0.24%
2018/12/28	28	20.83	0	0.00	20.60	28	415	6.74%
2018/12/27	1	20.90	4	20.90	20.90	-3	430	-0.70%
2018/12/26	3	20.73	0	0.00	20.50	3	443	0.68%
2018/12/25	0	0.00	1	20.70	20.70	-1	449	-0.22%
2018/12/21	3	20.70	1	20.70	21.00	2	579	0.35%
2018/12/19	1	21.15	2	21.18	21.15	-1	579	-0.17%
2018/12/18	3	21.83	0	0.00	21.65	3	575	0.52%
2018/12/17	4	22.30	0	0.00	22.30	4	574	0.70%
2018/12/14	1	23.05	1	23.45	23.05	0	576	0.00%
2018/12/13	0	0.00	5	22.94	23.15	-5	577	-0.87%
2018/12/10	0	0.00	1	21.50	21.50	-1	567	-0.18%
2018/12/07	0	0.00	1	22.55	22.20	-1	573	-0.17%
2018/12/06	2	21.15	1	21.10	21.00	1	573	0.17%
2018/12/05	0	0.00	1	21.85	22.15	-1	598	-0.17%
2018/12/04	0	0.00	1	23.00	22.45	-1	606	-0.16%
2018/12/03	1	22.25	1	22.75	22.75	0	625	0.00%
2018/11/30	4	21.76	2	22.03	21.85	2	618	0.32%
2018/11/29	0	0.00	2	21.68	22.30	-2	615	-0.32%
2018/11/28	1	20.15	1	20.90	20.95	0	587	0.00%
2018/11/27	2	20.30	0	0.00	20.25	2	596	0.34%
2018/11/22	35	20.50	0	0.00	20.50	35	606	5.77%
2018/11/21	1	21.00	0	0.00	21.00	1	603	0.17%
2018/11/20	0	0.00	1	21.00	20.95	-1	610	-0.16%
2018/11/16	1	20.10	0	0.00	20.45	1	632	0.16%
2018/11/15	2	20.05	0	0.00	19.95	2	630	0.32%
2018/11/14	1	19.95	0	0.00	19.95	1	633	0.16%
2018/11/13	1	20.10	0	0.00	20.10	1	644	0.16%
2018/11/12	2	19.98	0	0.00	20.10	2	657	0.30%
2018/11/09	1	19.90	0	0.00	19.85	1	675	0.15%
2018/11/08	1	19.95	1	20.00	20.00	0	697	0.00%
2018/11/07	0	0.00	1	20.05	19.90	-1	712	-0.14%
2018/11/06	1	19.90	17	19.69	19.70	-16	743	-2.15%
2018/11/05	3	19.63	0	0.00	19.70	3	763	0.39%
2018/11/02	3	19.75	12	20.04	19.75	-9	783	-1.15%
2018/11/01	10	20.27	1	20.00	20.25	9	790	1.14%
2018/10/31	5	19.55	3	19.80	19.80	2	796	0.25%
2018/10/30	3	18.70	1	18.85	18.90	2	808	0.25%
2018/10/29	12	18.75	0	0.00	18.70	12	816	1.47%
2018/10/26	0	0.00	31	18.90	18.85	-31	833	-3.72%
2018/10/25	0	0.00	9	18.81	18.90	-9	839	-1.07%
2018/10/24	24	19.59	1	19.75	19.75	23	842	2.73%
2018/10/23	1	19.80	3	19.80	19.75	-2	861	-0.23%
2018/10/22	18	19.50	1	19.75	19.80	17	873	1.95%
2018/10/19	5	19.35	5	19.42	19.35	0	890	0.00%
2018/10/18	0	0.00	5	19.31	19.35	-5	898	-0.56%
2018/10/17	2	19.25	15	19.07	19.20	-13	945	-1.37%
2018/10/16	10	18.70	0	0.00	18.70	10	980	1.02%
2018/10/15	0	0.00	1	18.65	18.40	-1	995	-0.10%
2018/10/12	20	18.40	2	18.70	18.70	18	1,009	1.78%
2018/10/11	10	18.25	20	18.12	18.05	-10	1,036	-0.96%
2018/10/09	20	20.42	0	0.00	20.05	20	1,038	1.93%
2018/10/08	11	21.50	18	21.45	21.25	-7	1,062	-0.66%
2018/10/05	37	21.17	60	21.84	21.50	-23	1,116	-2.06%
2018/10/04	3	22.50	5	23.35	22.50	-2	1,137	-0.18%
2018/10/03	5	23.20	0	0.00	23.20	5	1,198	0.42%
2018/10/02	8	23.80	2	23.45	23.45	6	1,492	0.40%
2018/10/01	5	24.19	29	23.72	24.00	-24	1,705	-1.41%
2018/09/28	0	0.00	5	23.00	23.00	-5	1,772	-0.28%
2018/09/27	5	21.15	0	0.00	21.15	5	1,720	0.29%
2018/09/25	27	21.75	1	21.60	21.60	26	1,802	1.44%
2018/09/21	14	21.84	0	0.00	21.60	14	1,847	0.76%
2018/09/20	5	21.80	2	21.35	21.35	3	2,062	0.15%
2018/09/19	1	21.90	3	21.92	21.90	-2	2,223	-0.09%
2018/09/18	0	0.00	1	21.65	21.75	-1	2,234	-0.04%
2018/09/17	10	21.90	21	21.75	21.75	-11	2,261	-0.49%
2018/09/14	8	22.31	0	0.00	21.80	8	2,277	0.35%
2018/09/13	4	21.86	1	22.00	21.80	3	2,290	0.13%
2018/09/12	16	21.76	13	21.70	21.50	3	2,326	0.13%
2018/09/11	16	21.75	21	22.69	21.75	-5	2,428	-0.21%
2018/09/10	1	21.50	0	0.00	21.40	1	2,468	0.04%
2018/09/07	41	21.30	0	0.00	21.30	41	2,632	1.56%
2018/09/06	4	22.83	0	0.00	22.90	4	2,805	0.14%
2018/09/05	5	23.30	4	22.80	22.80	1	2,925	0.03%
2018/09/04	34	23.29	19	23.10	23.10	15	2,981	0.50%
2018/09/03	6	23.18	11	24.00	23.00	-5	2,985	-0.17%
2018/08/31	25	24.35	0	0.00	24.15	25	2,981	0.84%
2018/08/30	17	24.27	0	0.00	24.10	17	2,987	0.57%
2018/08/29	14	24.62	0	0.00	24.50	14	3,001	0.47%
2018/08/24	1	23.40	0	0.00	23.40	1	3,027	0.03%
2018/08/21	8	24.09	0	0.00	24.20	8	3,091	0.26%
2018/08/20	71	23.96	0	0.00	23.85	71	3,101	2.29%
2018/08/15	0	0.00	17	25.98	25.20	-17	3,138	-0.54%
2018/08/14	0	0.00	11	26.73	26.75	-11	3,161	-0.35%
2018/08/13	0	0.00	20	26.88	26.15	-20	3,154	-0.63%
2018/08/10	0	0.00	40	28.05	27.40	-40	3,133	-1.28%
2018/08/09	0	0.00	50	28.80	28.20	-50	3,145	-1.59%
2018/08/07	3	28.10	6	28.31	28.25	-3	3,153	-0.10%
2018/08/06	0	0.00	7	28.18	28.40	-7	3,181	-0.22%
2018/08/01	0	0.00	1	28.50	28.25	-1	3,183	-0.03%
2018/07/31	0	0.00	1	28.55	28.40	-1	3,174	-0.03%
2018/07/30	0	0.00	49	29.22	28.60	-49	3,170	-1.55%
2018/07/27	1	29.55	1	29.90	29.55	0	3,154	0.00%
2018/07/24	1	28.30	0	0.00	30.30	1	3,101	0.03%
2018/07/17	0	0.00	33	29.73	29.70	-33	3,032	-1.09%
2018/07/16	0	0.00	14	30.01	29.50	-14	3,014	-0.46%
2018/07/13	0	0.00	5	30.95	30.15	-5	2,998	-0.17%
2018/07/11	0	0.00	28	30.16	29.60	-28	2,939	-0.95%
2018/07/10	37	32.50	5	32.20	30.95	32	2,911	1.10%
2018/07/09	0	0.00	92	29.55	32.05	-92	2,683	-3.43%
2018/07/06	5	28.05	3	27.88	29.15	2	2,548	0.08%
2018/07/05	1	26.50	0	0.00	26.50	1	2,448	0.04%
2018/07/04	2	27.78	2	28.15	27.70	0	2,453	0.00%
2018/07/03	0	0.00	10	27.75	27.30	-10	2,440	-0.41%
2018/07/02	0	0.00	11	29.64	29.50	-11	2,438	-0.45%
2018/06/29	0	0.00	52	30.54	29.60	-52	2,450	-2.12%
2018/06/27	13	27.05	0	0.00	27.05	13	2,168	0.60%
2018/06/26	7	27.21	1	26.25	27.45	6	2,240	0.27%
2018/06/25	7	26.25	3	26.35	26.25	4	2,305	0.17%
2018/06/22	9	26.67	0	0.00	26.70	9	2,504	0.36%
2018/06/21	7	27.41	6	28.00	27.60	1	2,552	0.04%
2018/06/20	28	27.29	24	28.12	27.00	4	2,593	0.15%
2018/06/19	14	29.30	0	0.00	29.50	14	2,588	0.54%
2018/06/15	0	0.00	21	30.60	30.60	-21	2,669	-0.79%
2018/06/14	0	0.00	76	29.11	28.75	-76	2,503	-3.04%
2018/06/13	0	0.00	17	27.96	28.05	-17	2,319	-0.73%
2018/06/12	30	23.43	2	25.48	25.50	28	2,199	1.27%
2018/06/08	45	23.26	0	0.00	23.45	45	2,135	2.11%
2018/06/07	0	0.00	15	23.20	23.05	-15	2,136	-0.70%
2018/06/06	11	23.56	47	23.43	23.05	-36	2,134	-1.69%
2018/06/05	10	23.88	0	0.00	23.75	10	2,130	0.47%
2018/06/04	5	23.80	0	0.00	23.80	5	2,153	0.23%
2018/06/01	34	24.16	0	0.00	24.00	34	2,137	1.59%
2018/05/31	2	23.95	32	24.25	23.90	-30	2,127	-1.41%
2018/05/30	0	0.00	2	24.15	24.20	-2	2,103	-0.10%
2018/05/29	2	23.40	2	23.85	23.75	0	2,088	0.00%
2018/05/28	8	23.78	0	0.00	23.75	8	2,063	0.39%
2018/05/25	7	23.50	0	0.00	23.50	7	2,057	0.34%
2018/05/24	1	23.60	0	0.00	23.60	1	2,053	0.05%
2018/05/23	43	23.08	0	0.00	23.55	43	2,004	2.15%
2018/05/22	7	22.70	0	0.00	22.70	7	1,985	0.35%
2018/05/21	0	0.00	3	22.55	22.55	-3	1,944	-0.15%
2018/05/18	0	0.00	6	22.11	22.10	-6	1,946	-0.31%
2018/05/17	0	0.00	1	22.45	22.20	-1	1,948	-0.05%
2018/05/16	0	0.00	7	21.70	21.70	-7	1,918	-0.36%
2018/05/04	0	0.00	2	20.10	20.10	-2	1,876	-0.11%
2018/05/03	0	0.00	46	19.98	19.90	-46	1,880	-2.45%
2018/05/02	0	0.00	2	19.90	19.90	-2	1,878	-0.11%
2018/04/30	0	0.00	115	19.32	19.45	-115	1,882	-6.11%	大賣/鉅額交易
2018/04/27	5	19.15	0	0.00	19.15	5	1,874	0.27%
2018/04/26	2	19.20	0	0.00	19.20	2	1,890	0.11%
2018/04/25	20	20.00	0	0.00	20.00	20	1,885	1.06%
2018/04/24	0	0.00	22	20.90	20.10	-22	1,898	-1.16%
2018/04/23	0	0.00	32	21.02	21.35	-32	1,886	-1.70%
2018/04/20	1	20.90	2	21.35	20.90	-1	1,849	-0.05%
2018/04/19	1	21.20	7	21.51	21.20	-6	1,844	-0.33%
2018/04/18	21	21.95	11	21.60	21.05	10	1,833	0.55%
2018/04/16	92	22.37	12	22.71	22.75	80	1,827	4.38%
2018/04/13	0	0.00	17	22.45	22.10	-17	1,817	-0.94%
2018/04/12	0	0.00	23	23.61	23.75	-23	1,821	-1.26%
2018/04/10	6	20.59	7	21.20	21.20	-1	2,032	-0.05%
2018/04/09	32	21.87	0	0.00	21.60	32	2,012	1.59%
2018/04/03	24	21.77	0	0.00	21.65	24	2,001	1.20%
2018/04/02	11	22.69	21	23.85	22.60	-10	1,956	-0.51%
2018/03/30	10	23.10	0	0.00	23.10	10	1,885	0.53%
2018/03/29	0	0.00	2	24.05	24.05	-2	1,824	-0.11%
2018/03/28	65	23.42	5	25.10	24.60	60	1,750	3.43%
2018/03/27	46	23.67	1	24.05	23.80	45	1,690	2.66%
2018/03/22	1	18.45	0	0.00	18.45	1	1,356	0.07%
2018/03/21	0	0.00	1	19.00	19.25	-1	1,253	-0.08%
2018/03/15	1	17.30	0	0.00	17.30	1	1,088	0.09%
2018/03/09	0	0.00	1	17.20	17.00	-1	1,111	-0.09%
2018/02/23	0	0.00	4	16.85	16.85	-4	1,083	-0.37%
2018/02/21	0	0.00	4	16.80	16.80	-4	1,085	-0.37%
2018/02/12	0	0.00	5	16.50	16.50	-5	1,087	-0.46%
2018/02/09	0	0.00	2	15.90	15.90	-2	1,076	-0.19%
2018/02/08	0	0.00	2	15.90	15.90	-2	1,064	-0.19%
2018/02/07	0	0.00	2	15.95	15.95	-2	1,068	-0.19%
2018/02/06	2	14.70	0	0.00	14.70	2	1,057	0.19%
2018/02/05	0	0.00	2	16.25	16.25	-2	1,022	-0.20%
2018/01/03	0	0.00	4	16.80	16.80	-4	612	-0.65%
2018/01/02	0	0.00	4	16.70	16.70	-4	613	-0.65%