榮剛 (5009)-凱基-高美館券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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

榮剛 (5009)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	33.1	55.12	36.1	54.58	54.20	-3	8,518	-0.04%
2024/04/29	5	54.22	2.1	54.60	54.80	2.9	8,034	0.04%
2024/04/26	3	52.77	6	52.88	52.80	-3	7,806	-0.04%
2024/04/25	1	52.50	0	0.00	52.60	1	7,679	0.01%
2024/04/24	5	52.74	36	52.80	53.00	-31	7,613	-0.41%
2024/04/23	3	53.83	5	53.48	52.80	-2	7,547	-0.03%
2024/04/22	5	54.68	8	54.01	54.20	-3	7,350	-0.04%
2024/04/19	36.1	54.75	14	54.34	54.90	22.1	7,016	0.31%
2024/04/18	4.4	53.88	60.1	54.20	54.70	-55.7	6,616	-0.84%
2024/04/17	15.2	53.62	17.1	53.53	53.50	-1.9	6,379	-0.03%
2024/04/16	19	52.66	44	52.57	51.90	-25	6,043	-0.41%
2024/04/15	43.5	53.58	53	53.99	53.30	-9.5	5,658	-0.17%
2024/04/12	3	52.40	7	52.39	52.50	-4	5,187	-0.08%
2024/04/11	10.2	52.90	33.1	52.46	52.60	-22.9	5,092	-0.45%
2024/04/10	3.2	52.39	25.1	51.83	52.50	-21.9	4,927	-0.44%
2024/04/09	7	49.81	33.1	50.25	50.40	-26.1	4,584	-0.57%
2024/04/08	14	49.28	16	49.93	49.40	-2	4,469	-0.04%
2024/04/03	0	0.00	2	49.95	49.40	-2	4,460	-0.04%
2024/04/02	16.1	49.36	0	0.00	49.30	16.1	4,494	0.36%
2024/04/01	1.3	49.54	10	49.75	49.55	-8.8	4,543	-0.19%
2024/03/29	21	49.42	1	49.30	49.30	20	4,723	0.42%
2024/03/28	20	49.75	1.2	50.58	49.65	18.8	4,887	0.38%
2024/03/27	7.2	49.69	5	49.74	49.65	2.2	5,331	0.04%
2024/03/26	11	49.59	0	0.00	49.05	11	5,334	0.21%
2024/03/25	0.3	49.47	69	49.59	49.80	-68.7	5,373	-1.28%
2024/03/22	19	48.79	140	49.13	49.00	-121	5,440	-2.22%	大賣/鉅額交易
2024/03/21	16.1	48.80	6	49.10	49.00	10.1	5,739	0.18%
2024/03/20	1	48.85	0.1	49.00	48.90	0.9	5,835	0.02%
2024/03/19	1	48.90	1	48.70	48.85	0	5,894	0.00%
2024/03/15	0	0.00	10	47.50	47.70	-10	5,980	-0.17%
2024/03/14	0	47.85	1	48.10	47.75	-1	6,016	-0.02%
2024/03/13	12	47.91	0	0.00	47.70	12	6,105	0.20%
2024/03/12	8	48.51	2	48.53	48.55	6	6,164	0.10%
2024/03/11	0.1	48.00	1	47.95	47.95	-0.9	6,209	-0.01%
2024/03/08	14	47.51	10	48.30	47.70	4	6,321	0.06%
2024/03/07	10.3	48.79	1	48.35	48.35	9.3	6,424	0.15%
2024/03/06	8.2	48.90	13.2	48.99	48.75	-5	6,482	-0.08%
2024/03/05	11	48.47	31.1	48.70	48.70	-20.1	6,483	-0.31%
2024/03/04	12.2	48.20	1	48.25	48.30	11.2	6,432	0.17%
2024/03/01	35	47.98	50	47.75	48.30	-15	6,473	-0.23%
2024/02/29	30	46.60	50	46.94	47.00	-20	6,393	-0.31%
2024/02/27	10	46.35	11	46.88	46.50	-1	6,533	-0.02%
2024/02/26	7.1	46.80	0	0.00	46.45	7.1	6,762	0.10%
2024/02/23	25	46.94	0	0.00	46.70	25	6,819	0.37%
2024/02/22	50	47.20	31	47.59	47.15	19	6,850	0.28%
2024/02/21	2	47.30	20	47.45	47.15	-18	6,902	-0.26%
2024/02/20	42.3	47.06	0	0.00	47.00	42.3	7,005	0.60%
2024/02/19	10	47.75	1	47.90	47.85	9	6,981	0.13%
2024/02/16	0	47.90	33	46.92	47.65	-33	7,059	-0.47%
2024/02/15	0	0.00	22	46.22	46.30	-22	7,018	-0.31%
2024/02/05	2.1	45.76	0	0.00	45.75	2.1	6,987	0.03%
2024/02/02	36	46.74	0	0.00	46.20	36	6,915	0.52%
2024/02/01	30.1	47.25	0	0.00	47.05	30.1	6,860	0.44%
2024/01/31	0	0.00	22	48.46	47.60	-22	6,832	-0.32%
2024/01/30	2	48.18	28	48.26	47.80	-26	6,838	-0.38%
2024/01/29	2	47.45	30	47.33	47.50	-28	6,806	-0.41%
2024/01/26	18.3	46.77	2	46.85	46.75	16.3	6,805	0.24%
2024/01/25	22	46.97	10	47.40	46.85	12	6,822	0.18%
2024/01/24	33	47.47	28	46.89	47.10	5	6,879	0.07%
2024/01/23	1	46.20	10	46.45	46.40	-9	6,854	-0.13%
2024/01/22	44.3	45.98	1	45.90	46.00	43.3	6,968	0.62%
2024/01/19	3.3	45.96	0	0.00	46.00	3.3	6,994	0.05%
2024/01/18	0	0.00	10	46.00	46.05	-10	7,018	-0.14%
2024/01/17	2	46.23	6	46.01	45.90	-4	7,040	-0.06%
2024/01/16	0	48.00	0	0.00	47.15	0	7,129	0.00%
2024/01/15	14	47.73	61	47.75	47.70	-47	7,182	-0.65%
2024/01/11	1	47.05	0	0.00	47.20	1	7,228	0.01%
2024/01/10	1	47.80	0	47.90	47.50	1	7,246	0.01%
2024/01/09	40	48.22	10	47.94	47.85	30	7,392	0.41%
2024/01/08	10	48.50	10	49.05	48.50	0	7,394	0.00%
2024/01/05	0	0.00	68	48.57	48.85	-68	7,444	-0.91%
2024/01/04	5	47.80	4	48.10	47.80	1	7,477	0.01%
2024/01/03	13	48.81	9	49.29	48.65	4	7,427	0.05%
2024/01/02	18	48.81	0	0.00	49.00	18	7,402	0.24%
2023/12/29	2	49.00	28	49.27	48.85	-26	7,502	-0.35%
2023/12/28	10	48.85	10	49.00	48.75	0	7,474	0.00%
2023/12/27	5	49.25	9	49.61	49.20	-4	7,433	-0.05%
2023/12/26	73.2	49.41	41	49.67	49.20	32.2	7,403	0.43%
2023/12/25	70.3	49.34	93.1	50.29	49.00	-22.8	7,233	-0.31%
2023/12/22	179.5	50.37	21	50.55	49.45	158.5	7,151	2.22%	大買/鉅額交易
2023/12/20	4	51.35	4.1	51.44	51.70	-0.1	6,695	0.00%
2023/12/19	2.1	51.07	4.5	50.81	50.90	-2.4	6,648	-0.04%
2023/12/18	5	51.70	7.1	51.21	51.60	-2.1	6,687	-0.03%
2023/12/15	14	51.78	11.1	51.31	51.50	2.9	6,560	0.04%
2023/12/14	10	50.00	6	50.10	49.80	4	6,292	0.06%
2023/12/13	0	0.00	3	49.90	49.40	-3	6,241	-0.05%
2023/12/12	1	49.85	24	49.65	49.70	-23	6,243	-0.37%
2023/12/11	19	49.01	0	0.00	49.00	19	6,203	0.31%
2023/12/08	2.3	49.16	0	48.95	49.25	2.3	6,294	0.04%
2023/12/07	12	49.65	5.1	49.60	49.35	6.9	6,330	0.11%
2023/12/06	1	49.60	9.1	49.88	50.10	-8.1	6,363	-0.13%
2023/12/05	4.2	48.82	1	49.70	48.70	3.2	6,362	0.05%
2023/12/04	3	49.53	4	49.60	49.45	-1	6,360	-0.02%
2023/12/01	6	49.45	9	49.38	49.35	-3	6,314	-0.05%
2023/11/30	0.1	47.75	4	48.48	48.70	-3.9	6,270	-0.06%
2023/11/29	3.1	47.71	32.3	47.74	47.75	-29.2	6,552	-0.45%
2023/11/28	21.1	47.12	1	47.10	47.50	20.1	6,644	0.30%
2023/11/27	0	0.00	5	47.60	46.90	-5	6,811	-0.07%
2023/11/24	5	48.10	0.1	48.05	47.85	4.9	7,115	0.07%
2023/11/22	8	47.69	23.3	47.49	47.75	-15.3	7,231	-0.21%
2023/11/21	2	46.18	2	46.73	46.75	0	7,064	0.00%
2023/11/20	2	46.18	1	46.25	46.25	1	7,149	0.01%
2023/11/17	2.1	46.60	1	46.60	46.40	1.1	7,247	0.02%
2023/11/16	4.1	46.23	6.3	46.33	46.50	-2.2	7,257	-0.03%
2023/11/15	2.1	45.41	0	0.00	45.65	2.1	7,212	0.03%
2023/11/14	13	45.40	1	46.00	45.30	12	7,278	0.17%
2023/11/13	1	45.80	11	45.68	45.25	-10	7,305	-0.14%
2023/11/10	0.1	45.25	0	0.00	45.00	0.1	7,352	0.00%
2023/11/09	5.1	45.50	2	45.45	45.40	3.1	7,483	0.04%
2023/11/08	0.2	45.70	1	45.60	45.65	-0.9	7,656	-0.01%
2023/11/07	2	45.80	2	45.75	45.70	0	7,795	0.00%
2023/11/06	4.4	45.72	5	45.85	45.90	-0.6	7,925	-0.01%
2023/11/03	15.1	45.60	1	45.50	45.55	14.1	8,105	0.17%
2023/11/02	10	44.70	11.3	45.11	45.25	-1.3	8,337	-0.02%
2023/11/01	0.1	44.50	0	0.00	44.50	0.1	8,836	0.00%
2023/10/31	19	45.40	4.1	45.10	44.60	15	8,873	0.17%
2023/10/30	0.1	45.50	1	45.50	45.50	-0.9	8,980	-0.01%
2023/10/27	12	45.39	7	45.12	44.90	5	9,032	0.06%
2023/10/26	4	45.34	5	45.51	45.25	-1	9,034	-0.01%
2023/10/25	2.1	45.30	2	45.23	45.20	0.1	9,160	0.00%
2023/10/24	13.2	44.14	3	44.32	44.65	10.2	9,235	0.11%
2023/10/23	12.1	45.34	2.1	45.27	44.50	10	9,284	0.11%
2023/10/20	18	43.11	39	42.92	44.00	-21	9,375	-0.22%
2023/10/19	1.1	43.97	0	0.00	43.90	1.1	9,503	0.01%
2023/10/18	12	44.21	2	44.95	44.00	10	9,631	0.10%
2023/10/17	4	45.25	2	45.45	45.00	2	9,796	0.02%
2023/10/16	10.1	46.36	10	46.28	45.60	0.1	9,989	0.00%
2023/10/13	12	45.39	6	45.62	45.30	6	10,021	0.06%
2023/10/12	11.1	45.27	5	45.29	45.75	6.1	10,295	0.06%
2023/10/11	4	45.35	1	45.60	45.05	3	10,432	0.03%
2023/10/06	3	44.45	5	44.23	44.45	-2	10,534	-0.02%
2023/10/04	11	44.01	8	44.12	43.90	3	10,774	0.03%
2023/10/03	2.1	45.28	3	45.32	45.15	-0.9	10,741	-0.01%
2023/10/02	2	45.60	12.4	45.96	45.60	-10.4	10,889	-0.10%
2023/09/28	1	45.60	20	45.85	45.45	-19	11,290	-0.17%
2023/09/27	7	45.20	5	45.13	45.20	2	11,545	0.02%
2023/09/26	40	45.58	2	46.10	45.10	38	11,886	0.32%
2023/09/25	1	46.45	6	46.65	46.50	-5	12,041	-0.04%
2023/09/22	15	45.05	5	45.40	45.40	10	12,061	0.08%
2023/09/21	12.3	45.58	0	0.00	45.25	12.3	12,203	0.10%
2023/09/20	8	46.44	1.1	46.88	46.20	6.9	12,217	0.06%
2023/09/19	15	46.70	14	46.78	46.65	1	12,364	0.01%
2023/09/18	14	46.86	0	0.00	46.30	14	12,443	0.11%
2023/09/15	3.1	46.39	4	46.14	46.40	-0.9	12,511	-0.01%
2023/09/14	3.1	45.49	2	46.05	45.50	1.1	12,729	0.01%
2023/09/13	14.2	45.43	1	46.05	45.15	13.2	13,041	0.10%
2023/09/12	3.3	46.50	11	46.76	46.30	-7.7	13,042	-0.06%
2023/09/11	7.1	46.95	12	47.23	46.65	-4.9	13,107	-0.04%
2023/09/08	3.1	47.16	2	47.25	46.65	1.1	13,065	0.01%
2023/09/07	8	47.21	15	47.55	47.25	-7	13,134	-0.05%
2023/09/06	2.1	46.86	2	46.98	47.05	0.1	13,348	0.00%
2023/09/05	4	46.74	0	0.00	46.85	4	13,387	0.03%
2023/09/04	20.2	47.24	12	47.66	47.20	8.2	13,466	0.06%
2023/09/01	3	45.92	11.1	45.92	45.75	-8.1	13,262	-0.06%
2023/08/31	2.1	44.77	5	45.04	45.15	-2.9	13,483	-0.02%
2023/08/30	31	45.17	0	0.00	44.85	31	13,993	0.22%
2023/08/29	30.2	45.26	45	45.15	46.70	-14.8	13,793	-0.11%
2023/08/28	26	46.49	10	46.00	45.85	16	13,839	0.12%
2023/08/25	6	45.63	5	45.48	45.20	1	13,768	0.01%
2023/08/24	3	45.63	0	0.00	45.70	3	13,789	0.02%
2023/08/23	26.2	45.98	20	45.55	45.55	6.2	13,730	0.05%
2023/08/22	8.2	45.11	13	45.14	44.95	-4.9	13,665	-0.04%
2023/08/21	3	46.10	2.1	46.01	45.90	0.9	13,791	0.01%
2023/08/18	6	45.42	0	0.00	45.40	6	14,167	0.04%
2023/08/17	4.2	46.45	10.2	45.81	46.10	-6	14,655	-0.04%
2023/08/16	10.8	45.02	2	44.98	45.30	8.8	14,857	0.06%
2023/08/15	16.1	45.49	0.1	45.79	45.55	16	15,681	0.10%
2023/08/14	14	45.19	3	46.32	45.10	11	15,771	0.07%
2023/08/11	12	46.44	29	46.67	46.55	-17	15,792	-0.11%
2023/08/10	7	47.97	4	48.15	47.45	3	15,783	0.02%
2023/08/09	6.9	48.31	23	48.63	48.25	-16.2	15,800	-0.10%
2023/08/08	22.1	49.12	3	49.07	48.90	19.1	15,765	0.12%
2023/08/07	28.7	49.22	78	49.25	49.30	-49.3	15,810	-0.31%
2023/08/04	1.1	52.98	17	52.83	52.90	-15.9	15,535	-0.10%
2023/08/02	18.5	53.34	12	54.40	52.60	6.5	15,832	0.04%
2023/08/01	9	53.28	1.1	53.24	53.10	7.9	15,856	0.05%
2023/07/31	12	53.50	25	54.29	53.40	-13	16,153	-0.08%
2023/07/28	5.1	54.01	27	55.29	54.00	-21.9	16,431	-0.13%
2023/07/27	0	55.70	25.7	55.68	55.10	-25.7	16,688	-0.15%
2023/07/26	11	54.95	7	55.16	54.10	4	16,988	0.02%
2023/07/25	14	55.70	32	55.75	55.70	-18	17,576	-0.10%
2023/07/24	2	53.06	29.1	54.41	54.50	-27.1	17,776	-0.15%
2023/07/21	16.2	52.72	0	0.00	52.50	16.2	17,815	0.09%
2023/07/20	17.2	53.45	9	53.49	53.80	8.2	18,031	0.05%
2023/07/19	52.8	52.26	3	52.50	51.70	49.8	18,061	0.28%
2023/07/18	18	52.73	1.1	53.27	53.70	17	18,306	0.09%
2023/07/17	53.4	53.47	7	53.49	53.50	46.4	18,480	0.25%
2023/07/14	33.3	54.07	2	55.15	53.60	31.3	18,427	0.17%
2023/07/13	51.9	54.95	3	55.00	54.60	48.9	18,860	0.26%
2023/07/12	30.1	55.67	47	56.51	55.60	-17	19,325	-0.09%
2023/07/11	69.2	56.89	4	56.65	56.60	65.2	19,621	0.33%
2023/07/10	20	57.05	4	57.35	56.90	16	20,468	0.08%
2023/07/07	20.6	56.24	3	56.00	56.10	17.6	21,173	0.08%
2023/07/06	138.1	58.34	2	58.00	57.30	136.1	21,351	0.64%	大買/鉅額交易
2023/07/05	11	59.39	40	60.15	60.50	-29	21,242	-0.14%
2023/07/04	38	58.72	10	59.50	60.00	28	21,045	0.13%
2023/07/03	17.2	59.45	16	58.84	59.40	1.2	20,793	0.01%
2023/06/30	31	57.60	80	57.80	57.60	-49	20,591	-0.24%
2023/06/29	36	57.26	26	57.48	57.10	10	20,543	0.05%
2023/06/28	33	57.13	32.5	57.19	56.60	0.6	20,443	0.00%
2023/06/27	3.1	56.26	10.1	57.42	56.20	-7	20,598	-0.03%
2023/06/26	23	58.33	4	58.15	58.10	19	20,646	0.09%
2023/06/21	17.1	58.68	7	58.73	58.40	10.1	20,678	0.05%
2023/06/20	42	59.06	16	58.70	58.20	26	20,649	0.13%
2023/06/19	54	59.95	12	60.11	60.60	42	20,563	0.20%
2023/06/16	10.2	59.00	35	58.35	58.00	-24.9	20,613	-0.12%
2023/06/15	2.1	58.54	9.5	57.74	58.60	-7.4	20,585	-0.04%
2023/06/14	29	57.36	16	57.03	56.60	13	20,658	0.06%
2023/06/13	11.1	56.76	3	57.33	57.30	8.1	20,952	0.04%
2023/06/12	67.5	56.55	12	57.32	56.60	55.5	21,046	0.26%
2023/06/09	21	58.95	33	58.90	58.70	-12	20,987	-0.06%
2023/06/08	27.2	59.66	5	59.64	59.20	22.2	21,301	0.10%
2023/06/07	6	59.05	9	58.70	59.30	-3	21,446	-0.01%
2023/06/06	26.2	60.15	16.5	59.55	59.30	9.7	21,829	0.04%
2023/06/05	67.3	59.21	25.5	59.82	58.90	41.8	22,475	0.19%
2023/06/02	10.2	57.54	4	57.80	56.60	6.2	22,505	0.03%
2023/06/01	5	56.28	43	56.64	57.20	-38	22,401	-0.17%
2023/05/31	0.1	54.80	1	54.60	55.70	-0.9	22,283	0.00%
2023/05/30	1	54.30	6	55.10	54.10	-5	22,289	-0.02%
2023/05/29	2	54.90	0	0.00	54.90	2	22,522	0.01%
2023/05/26	16	54.16	2	54.10	54.10	14	22,987	0.06%
2023/05/25	12	54.43	13	54.57	54.20	-1	23,153	0.00%
2023/05/24	64.1	55.99	37.3	55.25	55.00	26.8	23,148	0.12%
2023/05/23	14	54.66	31.3	55.60	55.70	-17.3	22,937	-0.08%
2023/05/22	12.1	52.55	12	52.09	52.60	0.1	22,589	0.00%
2023/05/19	57.1	52.61	219	53.10	51.70	-161.9	22,525	-0.72%	大賣/鉅額交易
2023/05/18	2	57.20	22	57.16	56.90	-20	21,742	-0.09%
2023/05/17	1.1	56.77	10	56.50	56.10	-8.9	21,600	-0.04%
2023/05/16	21.1	54.81	0	0.00	55.20	21.1	21,489	0.10%
2023/05/15	5	54.00	4	54.50	54.20	1	21,524	0.00%
2023/05/12	29	55.37	1	55.50	55.50	28	21,639	0.13%
2023/05/11	13.7	55.68	7	55.43	54.90	6.7	21,505	0.03%
2023/05/10	4	57.55	14	57.61	57.10	-10	21,283	-0.05%
2023/05/09	28.1	56.96	11	56.84	56.40	17.1	21,155	0.08%
2023/05/08	8	58.44	10	58.63	58.10	-2	20,936	-0.01%
2023/05/05	38	59.24	9.1	58.21	58.00	28.9	21,002	0.14%
2023/05/04	6	59.63	16	59.51	60.10	-10	20,885	-0.05%
2023/05/03	27.1	58.66	42	59.01	58.50	-14.9	20,956	-0.07%
2023/05/02	69.1	58.37	13	58.17	57.70	56.1	20,644	0.27%
2023/04/28	33	58.04	46.3	58.13	58.80	-13.3	20,417	-0.07%
2023/04/27	19.1	56.21	17	56.36	56.80	2.1	19,842	0.01%
2023/04/26	33.1	53.96	15	54.00	54.50	18.1	19,490	0.09%
2023/04/25	21	54.70	10	54.57	54.30	11	19,361	0.06%
2023/04/24	20.1	54.51	15.4	55.47	56.00	4.7	19,146	0.02%
2023/04/21	19.4	55.74	17	55.77	54.30	2.4	19,157	0.01%
2023/04/20	44.2	57.99	1	59.44	57.60	43.2	18,682	0.23%
2023/04/19	17.2	59.70	9	59.93	59.60	8.1	18,409	0.04%
2023/04/18	53.2	60.26	34	60.89	60.00	19.2	18,251	0.11%
2023/04/17	30.2	61.30	90.3	61.69	62.80	-60.1	17,846	-0.34%
2023/04/14	108.7	59.60	22	59.58	58.80	86.7	17,383	0.50%	大買/
2023/04/13	74.4	60.81	43	60.81	60.20	31.4	17,106	0.18%
2023/04/12	30.1	59.35	20.2	58.97	60.10	10	16,326	0.06%
2023/04/11	43.4	54.43	15.3	54.84	55.00	28.1	15,667	0.18%
2023/04/10	9	53.83	24	53.74	53.90	-15	15,476	-0.10%
2023/04/07	8.1	51.84	0	0.00	52.00	8.1	15,270	0.05%
2023/04/06	8.1	52.39	5.1	52.59	52.40	3	15,299	0.02%
2023/03/31	42.1	51.60	3	51.77	51.40	39.1	15,361	0.25%
2023/03/30	1	51.50	1	52.00	51.90	0	15,700	0.00%
2023/03/29	4	51.38	0	0.00	51.80	4	16,086	0.02%
2023/03/28	37	51.37	6.2	51.55	51.50	30.8	16,247	0.19%
2023/03/27	52.1	52.01	6	52.02	52.10	46.1	16,054	0.29%
2023/03/24	4.5	50.79	4	50.93	50.60	0.5	15,998	0.00%
2023/03/23	15.7	51.74	3	52.07	51.50	12.7	16,171	0.08%
2023/03/22	24.6	52.28	3.2	51.84	51.80	21.4	16,609	0.13%
2023/03/21	37.1	52.49	28.2	52.65	52.60	8.9	17,190	0.05%
2023/03/20	5.1	50.23	2	50.20	50.00	3.1	17,266	0.02%
2023/03/17	14.1	49.85	16.4	49.86	50.30	-2.3	17,307	-0.01%
2023/03/16	113	49.32	12	49.71	48.65	101	17,127	0.59%	大買/鉅額交易
2023/03/15	21.5	50.47	40.1	50.24	50.90	-18.6	16,866	-0.11%
2023/03/14	63.1	49.54	25	49.58	49.55	38.1	16,699	0.23%
2023/03/13	22.1	50.04	15	50.06	50.00	7.1	16,595	0.04%
2023/03/10	13.3	49.01	12	49.65	50.00	1.3	16,262	0.01%
2023/03/09	21.7	49.57	15	49.29	49.20	6.7	16,160	0.04%
2023/03/08	74.8	49.11	65	49.14	49.00	9.8	15,791	0.06%
2023/03/07	24.3	46.19	40.4	46.38	48.10	-16.1	15,134	-0.11%
2023/03/06	2	43.35	3	43.63	43.75	-1	14,515	-0.01%
2023/03/03	1.1	43.75	1	43.50	43.25	0.1	14,651	0.00%
2023/03/02	3.2	43.46	4	43.36	43.70	-0.8	14,911	-0.01%
2023/03/01	24.3	43.26	6	43.24	43.55	18.3	15,377	0.12%
2023/02/24	15.3	44.68	14.2	44.33	45.05	1.1	15,369	0.01%
2023/02/23	8.4	43.43	6	43.85	44.20	2.4	14,942	0.02%
2023/02/22	1.2	41.90	3	41.97	42.50	-1.8	14,839	-0.01%
2023/02/21	3.1	42.01	2.2	41.89	41.90	0.9	15,002	0.01%
2023/02/20	26	41.81	28.4	41.97	42.00	-2.4	15,126	-0.02%
2023/02/17	3	41.08	4	41.06	41.25	-1	15,085	-0.01%
2023/02/16	0.1	40.35	4	40.51	40.40	-3.9	14,928	-0.03%
2023/02/15	12.3	39.80	2	39.75	39.90	10.3	15,145	0.07%
2023/02/14	10	39.05	2	39.43	39.55	8	15,145	0.05%
2023/02/13	24.2	39.05	7	39.41	39.00	17.2	15,203	0.11%
2023/02/10	18.1	40.29	3	40.57	39.70	15.1	15,261	0.10%
2023/02/09	0.2	39.83	0	0.00	39.75	0.2	15,195	0.00%
2023/02/08	5.1	39.50	1	39.50	39.40	4.1	15,238	0.03%
2023/02/07	6.1	39.61	2	39.25	39.80	4.1	15,196	0.03%
2023/02/06	11.1	39.01	3	39.27	38.95	8.1	15,198	0.05%
2023/02/03	15.1	39.64	4	39.69	39.45	11.1	15,146	0.07%
2023/02/02	17.1	40.24	6	40.20	40.30	11.1	14,990	0.07%
2023/02/01	2	39.60	19	39.58	40.00	-17	15,057	-0.11%
2023/01/31	3	38.15	10	37.81	37.85	-7	14,970	-0.05%
2023/01/30	5	37.37	11	37.57	37.65	-6	15,052	-0.04%
2023/01/16	1	36.85	9	36.85	36.35	-8	15,055	-0.05%
2023/01/13	6	36.99	0	0.00	36.80	6	15,021	0.04%
2023/01/12	1	36.60	2	36.70	36.70	-1	15,112	-0.01%
2023/01/11	15	36.33	12	36.50	36.85	3	15,160	0.02%
2023/01/09	2	35.35	0	0.00	35.10	2	15,067	0.01%
2023/01/06	10	35.30	0	0.00	35.20	10	15,182	0.07%
2023/01/05	1	35.45	3	35.52	35.05	-2	15,367	-0.01%
2023/01/04	1	36.25	0	36.50	36.40	1	15,563	0.01%
2023/01/03	8	36.40	2	36.45	36.40	6	15,843	0.04%
2022/12/30	6	37.04	2	37.08	37.15	4	16,066	0.02%
2022/12/29	1	36.25	5	36.23	36.25	-4	16,319	-0.02%
2022/12/28	4	37.08	4	36.85	36.45	0	16,375	0.00%
2022/12/27	5	37.15	3	36.85	36.75	2	16,472	0.01%
2022/12/26	2	37.60	7	37.00	37.00	-5	16,532	-0.03%
2022/12/23	2	37.50	2	37.40	37.50	0	16,641	0.00%
2022/12/22	9	37.60	7	37.29	37.75	2	16,716	0.01%
2022/12/21	12	36.64	25	36.93	37.00	-13	16,567	-0.08%
2022/12/20	23	36.18	10	35.87	34.85	13	16,376	0.08%
2022/12/19	0	0.00	1	35.35	35.35	-1	16,566	-0.01%
2022/12/16	3	36.43	0.1	36.46	36.40	2.9	16,796	0.02%
2022/12/15	16	37.12	50	36.62	36.60	-34	16,699	-0.20%
2022/12/14	19	36.80	1.8	36.64	37.00	17.3	16,358	0.11%
2022/12/13	58.3	36.31	82	36.41	36.75	-23.8	15,840	-0.15%
2022/12/12	31.1	34.99	4.3	34.75	35.05	26.8	15,076	0.18%
2022/12/09	0.3	33.55	0	0.00	33.70	0.3	14,541	0.00%
2022/12/08	1	32.20	0.2	32.90	33.00	0.8	14,449	0.01%
2022/12/07	1	32.50	22	32.15	32.25	-21	14,417	-0.15%
2022/12/05	1	33.85	1	33.40	33.30	0	14,299	0.00%
2022/12/02	0	0.00	16	33.60	33.40	-16	14,205	-0.11%
2022/12/01	29	33.59	22	33.69	33.65	7	14,143	0.05%
2022/11/30	7.2	33.36	6	33.09	33.00	1.2	13,923	0.01%
2022/11/29	11	33.48	19	33.77	33.50	-8	13,734	-0.06%
2022/11/28	1	32.95	1	32.85	32.95	0	13,468	0.00%
2022/11/25	11	32.92	1	32.65	32.60	10	13,400	0.07%
2022/11/24	16	32.68	4	32.90	32.80	12	13,297	0.09%
2022/11/23	11	33.55	10	33.50	33.95	1	12,927	0.01%
2022/11/22	4	32.28	15	33.07	33.20	-11	12,413	-0.09%
2022/11/21	0	0.00	2	32.45	32.30	-2	12,123	-0.02%
2022/11/18	19	31.87	11	32.35	31.65	8	12,001	0.07%
2022/11/17	1	32.80	1	32.70	32.40	0	11,939	0.00%
2022/11/16	6	31.85	14	32.11	32.15	-8	11,602	-0.07%
2022/11/15	10	31.35	40	31.25	31.45	-30	11,366	-0.26%
2022/11/14	1	30.45	1	30.20	30.70	0	11,283	0.00%
2022/11/11	51	31.13	2	30.57	30.10	49	11,223	0.44%
2022/11/10	2	31.08	1	31.15	31.20	1	11,019	0.01%
2022/11/09	1	31.45	1	30.90	30.85	0	11,063	0.00%
2022/11/08	0	0.00	10	30.88	30.80	-10	10,999	-0.09%
2022/11/07	0	0.00	13.1	30.43	30.25	-13.1	10,930	-0.12%
2022/11/04	0	0.00	11	28.84	29.40	-11	10,871	-0.10%
2022/11/02	0	0.00	1	28.85	28.75	-1	11,019	-0.01%
2022/10/31	1	28.50	0	0.00	28.40	1	11,002	0.01%
2022/10/28	12.1	28.49	1	29.15	28.25	11.1	11,002	0.10%
2022/10/27	17	28.44	27	28.34	28.50	-10	10,770	-0.09%
2022/10/26	25	29.62	0	0.00	29.40	25	10,592	0.24%
2022/10/25	3	30.88	1	31.15	30.35	2	10,651	0.02%
2022/10/24	6	30.55	0	0.00	30.70	6	10,724	0.06%
2022/10/21	0	0.00	5	30.15	30.10	-5	10,796	-0.05%
2022/10/20	4	30.35	11	30.32	30.45	-7	10,897	-0.06%
2022/10/19	6	30.34	3	30.87	30.55	3	10,811	0.03%
2022/10/17	3	29.90	9	29.83	30.05	-6	10,946	-0.05%
2022/10/14	4	30.54	35	30.78	30.65	-31	11,000	-0.28%
2022/10/13	2	30.10	3	29.97	29.35	-1	11,075	-0.01%
2022/10/12	3	30.77	1	30.15	30.85	2	11,317	0.02%
2022/10/11	8	31.53	52	31.59	31.75	-44	11,401	-0.39%
2022/10/07	5	31.70	27	31.52	31.75	-22	11,477	-0.19%
2022/10/06	3	30.70	25.3	30.83	31.10	-22.3	11,338	-0.20%
2022/10/05	2	30.45	0.1	30.40	29.90	2	11,190	0.02%
2022/10/04	8	29.76	0.1	29.65	29.85	8	11,237	0.07%
2022/10/03	15	29.13	18.2	28.99	29.20	-3.2	11,103	-0.03%
2022/09/30	12.2	28.93	10	29.55	29.55	2.2	11,018	0.02%
2022/09/29	0	0.00	2.3	28.06	28.90	-2.3	10,825	-0.02%
2022/09/28	32.3	28.80	30	27.44	27.40	2.3	10,628	0.02%
2022/09/27	30	29.00	32	28.97	29.00	-2	10,423	-0.02%
2022/09/26	20	30.02	12	29.83	29.25	8	10,195	0.08%
2022/09/23	10	29.85	12.1	30.08	30.10	-2.1	9,844	-0.02%
2022/09/22	2	28.93	5.2	28.47	29.00	-3.2	9,506	-0.03%
2022/09/20	1	27.90	0	0.00	28.30	1	9,448	0.01%
2022/09/16	0	0.00	5	28.55	28.20	-5	9,460	-0.05%
2022/09/15	2	28.95	7.1	29.20	28.65	-5.1	9,565	-0.05%
2022/09/14	1	28.70	38.3	28.35	28.80	-37.3	9,583	-0.39%
2022/09/13	0	0.00	3	28.67	28.90	-3	9,675	-0.03%
2022/09/12	12	28.87	5.1	28.86	28.70	6.9	9,858	0.07%
2022/09/08	0	0.00	2	27.75	27.90	-2	9,920	-0.02%
2022/09/07	1.3	27.57	1	27.35	27.35	0.3	10,004	0.00%
2022/09/06	16.1	27.27	0	0.00	27.20	16.1	10,074	0.16%
2022/09/05	23.1	27.48	0	0.00	27.50	23.1	10,204	0.23%
2022/09/02	1.1	27.72	0	0.00	27.65	1.1	10,261	0.01%
2022/09/01	1.2	28.14	0	0.00	28.10	1.2	10,247	0.01%
2022/08/31	8	28.75	5	28.56	28.45	3	10,267	0.03%
2022/08/30	0	0.00	0	28.85	28.80	0	10,187	0.00%
2022/08/29	0.4	28.46	0	28.40	28.40	0.4	10,214	0.00%
2022/08/26	0	0.00	1	29.10	29.05	-1	10,215	-0.01%
2022/08/25	2	29.05	0	0.00	29.00	2	10,350	0.02%
2022/08/24	11	29.13	3	29.50	28.90	8	10,473	0.08%
2022/08/23	5	28.55	0.9	28.89	28.90	4.1	10,646	0.04%
2022/08/22	8.1	28.82	13	28.57	28.75	-4.9	10,736	-0.05%
2022/08/19	9	29.05	1	28.95	29.00	8	10,746	0.07%
2022/08/18	0	0.00	1	29.35	29.45	-1	10,875	-0.01%
2022/08/17	3	29.72	0	0.00	29.25	3	11,148	0.03%
2022/08/16	12	29.60	12.1	29.90	29.50	-0.1	11,265	0.00%
2022/08/12	181	30.42	72	30.09	30.00	109	11,879	0.92%	大買/鉅額交易
2022/08/11	10	30.60	0	0.00	30.45	10	11,930	0.08%
2022/08/10	5	30.99	1	30.60	30.70	4	12,004	0.03%
2022/08/09	0	0.00	1	31.20	31.20	-1	12,123	-0.01%
2022/08/08	5	30.72	50	30.71	30.60	-45	12,304	-0.37%
2022/08/05	1	30.25	0	0.00	30.40	1	12,413	0.01%
2022/08/04	0	0.00	2	30.10	30.35	-2	12,725	-0.02%
2022/08/02	5	31.36	10	30.77	30.90	-5	14,494	-0.03%
2022/08/01	6	31.78	15	31.45	31.40	-9	14,677	-0.06%
2022/07/29	10	31.27	27	31.44	31.20	-17	14,887	-0.11%
2022/07/28	1	30.95	4	30.73	30.75	-3	14,936	-0.02%
2022/07/27	7	30.45	14	29.96	30.45	-7	15,013	-0.05%
2022/07/26	0	0.00	4	30.26	30.45	-4	15,266	-0.03%
2022/07/25	9.1	30.11	20	30.34	30.35	-10.9	15,401	-0.07%
2022/07/22	3	29.33	7	29.39	29.30	-4	15,430	-0.03%
2022/07/21	6	28.93	4	29.15	29.00	2	16,482	0.01%
2022/07/20	123	29.14	73	29.66	29.05	50	18,316	0.27%	大買/
2022/07/19	8	29.36	25	29.76	29.70	-17	19,359	-0.09%
2022/07/18	117	28.68	203	28.68	29.00	-86	19,944	-0.43%	大買/大賣/
2022/07/15	3	27.30	77	27.15	27.35	-74	19,673	-0.38%
2022/07/14	121	23.14	25	24.09	25.10	96	19,617	0.49%	大買/
2022/07/13	12	23.60	1	23.70	23.65	11	19,695	0.06%
2022/07/12	95.3	23.82	5	24.34	23.65	90.3	19,744	0.46%
2022/07/11	1	26.20	20	26.15	26.25	-19	20,168	-0.09%
2022/07/08	10	25.55	25	25.69	25.70	-15	21,286	-0.07%
2022/07/07	3	24.10	68	24.99	24.90	-65	21,950	-0.30%
2022/07/06	5	24.55	3	24.32	24.40	2	22,120	0.01%
2022/07/05	1	25.05	6	25.05	25.50	-5	22,443	-0.02%
2022/07/04	97	24.55	5.3	24.68	24.40	91.7	22,581	0.41%
2022/07/01	1	25.20	0	0.00	24.25	1	22,661	0.00%
2022/06/30	21	25.12	1	25.25	25.10	20	22,627	0.09%
2022/06/29	4	25.38	2	25.45	25.65	2	22,613	0.01%
2022/06/28	0	0.00	2	26.05	25.80	-2	22,620	-0.01%
2022/06/27	0	0.00	1	26.05	26.30	-1	22,612	0.00%
2022/06/24	0	0.00	6.3	25.73	25.50	-6.3	22,616	-0.03%
2022/06/23	13	25.14	0.3	25.40	25.40	12.8	22,605	0.06%
2022/06/22	22	26.22	8	26.19	25.95	14	22,519	0.06%
2022/06/21	7	26.39	82	26.51	27.05	-75	22,495	-0.33%
2022/06/20	37	26.70	21	26.90	25.95	16	22,427	0.07%
2022/06/17	13	28.07	4	28.14	27.90	9	22,282	0.04%
2022/06/16	3	29.00	15	29.33	29.00	-12	22,194	-0.05%
2022/06/14	6	28.48	4	28.41	28.45	2	22,067	0.01%
2022/06/13	8	29.20	3	29.23	29.10	5	22,170	0.02%
2022/06/10	2	29.95	4.3	30.02	30.20	-2.3	22,205	-0.01%
2022/06/09	3	30.08	3	30.10	29.95	0	22,247	0.00%
2022/06/08	3	29.80	8	29.95	30.05	-5	22,261	-0.02%
2022/06/07	7	29.69	6	29.57	29.80	1	22,362	0.00%
2022/06/06	2	28.95	14	29.23	29.25	-12	22,414	-0.05%
2022/06/02	12	29.01	1	28.80	28.80	11	22,769	0.05%
2022/06/01	13	29.28	24.8	29.48	29.55	-11.8	22,924	-0.05%
2022/05/31	14	29.61	5	29.39	29.40	9	22,897	0.04%
2022/05/30	0	0.00	1	30.75	30.70	-1	22,869	0.00%
2022/05/27	2.5	31.21	47	31.14	30.90	-44.5	23,008	-0.19%
2022/05/26	7	31.36	28	31.20	31.00	-21	23,087	-0.09%
2022/05/25	12	31.46	14	31.29	31.60	-2	22,981	-0.01%
2022/05/24	12.3	30.77	7	31.04	30.70	5.3	22,716	0.02%
2022/05/23	6	30.81	35	31.18	30.90	-29	22,524	-0.13%
2022/05/20	13	30.57	3	30.35	30.25	10	22,346	0.04%
2022/05/19	16	30.23	24	29.90	30.60	-8	22,169	-0.04%
2022/05/18	10	30.22	5	30.39	30.20	5	21,994	0.02%
2022/05/17	20	29.86	5	30.12	29.80	15	21,825	0.07%
2022/05/16	15	29.54	21	29.59	30.05	-6	21,497	-0.03%
2022/05/13	10.2	29.19	55	28.87	29.00	-44.9	21,295	-0.21%
2022/05/12	16	29.63	9	30.02	28.55	7	21,107	0.03%
2022/05/11	86.2	31.08	37	31.54	30.60	49.2	20,729	0.24%
2022/05/10	37	30.77	59	30.78	31.10	-22	19,544	-0.11%
2022/05/09	42.3	29.76	23	29.86	29.00	19.3	18,800	0.10%
2022/05/06	50.2	29.62	70	29.65	29.70	-19.9	18,430	-0.11%
2022/05/05	49	29.21	25	29.05	29.00	24	17,966	0.13%
2022/05/04	14	28.30	14	28.43	28.70	0	17,641	0.00%
2022/05/03	14	27.56	28	27.86	28.00	-14	17,390	-0.08%
2022/04/29	46	29.08	47	29.09	28.90	-1	16,966	-0.01%
2022/04/28	19	29.12	19	28.78	28.50	0	16,719	0.00%
2022/04/27	67.3	29.61	65	29.92	28.80	2.3	16,354	0.01%
2022/04/26	121	32.65	88	32.55	31.55	33	15,213	0.22%	大買/
2022/04/25	55.5	31.44	36.1	32.23	33.35	19.4	13,191	0.15%
2022/04/22	39	30.74	86.5	31.09	32.35	-47.5	11,844	-0.40%
2022/04/21	16	29.52	5	29.55	29.45	11	10,750	0.10%
2022/04/20	20	29.88	24	29.91	29.80	-4	10,526	-0.04%
2022/04/19	33	29.87	76.7	29.97	30.10	-43.7	10,074	-0.43%
2022/04/18	17.2	28.81	17	28.94	29.00	0.2	9,706	0.00%
2022/04/15	84.3	30.32	70	30.29	29.95	14.3	9,386	0.15%
2022/04/14	107.2	29.86	135	30.08	29.85	-27.8	8,735	-0.32%	大買/大賣/
2022/04/13	24	28.24	86	29.18	29.25	-62	7,484	-0.83%
2022/04/12	11	27.04	16	27.28	27.55	-5	6,739	-0.07%
2022/04/11	47	27.65	71	27.57	27.55	-24	6,542	-0.37%
2022/04/08	53	26.52	25	26.62	26.85	28	6,172	0.45%
2022/04/07	44	26.06	15	26.21	25.70	29	5,975	0.49%
2022/04/06	11	25.91	8	26.09	26.15	3	5,855	0.05%
2022/04/01	0	25.35	13	25.04	25.85	-13	5,801	-0.22%
2022/03/31	0	0.00	2	25.30	25.30	-2	5,778	-0.03%
2022/03/30	0	0.00	1	25.45	25.40	-1	5,804	-0.02%
2022/03/29	0	0.00	21	25.90	25.70	-21	5,790	-0.36%
2022/03/28	0	0.00	39	25.47	25.70	-39	5,788	-0.67%
2022/03/25	1	25.50	0	0.00	25.75	1	5,846	0.02%
2022/03/24	0	0.00	1	25.90	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	60	25.65	25.65	-60	5,862	-1.02%
2022/03/22	1	25.60	9	25.60	25.50	-8	5,819	-0.14%
2022/03/21	2	25.10	44	25.30	24.90	-42	5,765	-0.73%
2022/03/18	0	0.00	6	24.93	24.60	-6	5,748	-0.10%
2022/03/17	10	24.70	13.1	24.88	25.00	-3.1	5,814	-0.05%
2022/03/16	25.1	24.35	21	24.35	23.90	4.1	5,747	0.07%
2022/03/15	11	25.87	14	25.94	25.85	-3	5,481	-0.05%
2022/03/14	15	26.33	2	26.35	26.35	13	5,389	0.24%
2022/03/11	3	25.72	15	26.00	25.65	-12	5,295	-0.23%
2022/03/10	53	25.10	5	25.69	25.90	48	5,206	0.92%
2022/03/09	25	24.70	3.5	25.26	25.20	21.5	5,049	0.43%
2022/03/08	136	25.54	52	26.16	24.65	84	4,932	1.70%	大買/
2022/03/07	1	26.00	51	26.10	26.15	-50	4,513	-1.11%
2022/03/04	1	25.90	6	26.17	25.90	-5	4,187	-0.12%
2022/03/03	3	26.23	67	26.34	26.25	-64	4,069	-1.57%
2022/03/02	14	25.82	38	25.41	25.80	-24	3,846	-0.62%
2022/03/01	1	25.20	17	24.64	24.90	-16	3,707	-0.43%
2022/02/25	24	23.73	16	23.96	23.90	8	3,634	0.22%
2022/02/24	68	23.01	30	23.33	22.90	38	3,539	1.07%
2022/02/23	166	23.73	24	23.52	23.50	142	3,490	4.07%	大買/鉅額交易
2022/02/22	65	23.28	25	23.12	23.50	40	3,446	1.16%
2022/02/21	10	23.60	16	23.97	23.90	-6	3,271	-0.18%
2022/02/18	56	22.77	0	0.00	22.85	56	3,001	1.87%
2022/02/17	10	22.50	0	0.00	22.55	10	2,991	0.33%
2022/02/10	0	0.00	2	22.05	22.15	-2	3,186	-0.06%
2022/02/09	1	22.00	10	21.90	21.95	-9	3,311	-0.27%
2022/02/07	0	21.20	0	0.00	21.20	0	3,329	0.00%
2022/01/25	7	20.33	6	20.38	20.30	1	3,398	0.03%
2022/01/24	1	20.55	0	0.00	20.65	1	3,440	0.03%
2022/01/21	105	21.15	0	0.00	21.00	105	3,469	3.03%	大買/鉅額交易
2022/01/20	0	0.00	0	21.20	21.20	0	3,526	0.00%
2022/01/19	13	20.76	0	0.00	20.80	13	3,572	0.36%
2022/01/14	2	21.10	0	0.00	21.20	2	3,814	0.05%
2022/01/12	2	21.05	0	0.00	21.40	2	3,889	0.05%
2022/01/11	0	0.00	75	21.27	21.35	-75	3,872	-1.94%
2022/01/07	2	21.40	0	0.00	21.40	2	3,912	0.05%
2022/01/06	0	0.00	3	21.60	21.75	-3	3,962	-0.08%
2022/01/05	1	21.80	0	0.00	21.60	1	4,027	0.02%
2022/01/04	1	21.60	0	0.00	21.60	1	4,112	0.02%
2021/12/29	0	0.00	1	22.00	22.05	-1	4,267	-0.02%
2021/12/28	2	21.85	1	21.85	21.85	1	4,369	0.02%
2021/12/24	77	22.70	4	22.55	22.20	73	4,537	1.61%
2021/12/23	0	0.00	1	22.30	22.35	-1	4,538	-0.02%
2021/12/21	6	22.38	6	22.56	22.70	0	4,537	0.00%
2021/12/20	1	22.30	6	22.49	22.70	-5	4,481	-0.11%
2021/12/17	3	21.97	2	22.00	21.90	1	4,445	0.02%
2021/12/15	2	21.45	6	21.68	21.75	-4	4,533	-0.09%
2021/12/14	3	22.12	7	21.55	21.55	-4	4,585	-0.09%
2021/12/13	3	22.15	9	22.26	22.25	-6	4,612	-0.13%
2021/12/09	0	0.00	7	21.51	21.45	-7	4,772	-0.15%
2021/12/07	0	0.00	1	21.90	21.85	-1	5,313	-0.02%
2021/12/03	0	0.00	1	21.65	21.30	-1	5,461	-0.02%
2021/12/02	0	0.00	2	21.25	21.20	-2	5,567	-0.04%
2021/11/29	5	20.68	0	20.80	20.80	5	6,123	0.08%
2021/11/26	1	21.20	5	21.40	21.25	-4	6,557	-0.06%
2021/11/25	7	22.53	1	21.90	21.80	6	7,106	0.08%
2021/11/24	6	22.16	2	22.25	22.00	4	7,076	0.06%
2021/11/22	0	0.00	1	21.10	21.10	-1	7,524	-0.01%
2021/11/19	3	21.05	1	21.05	21.05	2	7,621	0.03%
2021/11/18	4	21.26	0	0.00	21.25	4	7,845	0.05%
2021/11/12	4	22.01	0	0.00	22.15	4	8,930	0.04%
2021/11/11	1	22.30	2	22.55	22.25	-1	9,405	-0.01%
2021/11/10	1	21.80	0	0.00	21.60	1	9,815	0.01%
2021/11/09	3	21.70	0	0.00	22.00	3	10,616	0.03%
2021/11/08	1	22.20	0	0.00	22.15	1	11,587	0.01%
2021/11/05	3	21.35	4	21.40	21.20	-1	12,062	-0.01%
2021/11/04	7	21.56	1	21.50	21.20	6	12,380	0.05%
2021/11/03	1	21.25	1	21.25	21.60	0	13,125	0.00%
2021/11/02	0	0.00	0	21.10	21.15	0	13,351	0.00%
2021/11/01	5	21.05	0	0.00	21.00	5	13,595	0.04%
2021/10/29	1	21.10	1	21.20	21.20	0	14,022	0.00%
2021/10/28	12	21.50	0	0.00	21.50	12	14,531	0.08%
2021/10/27	2	21.35	0	0.00	21.30	2	15,244	0.01%
2021/10/26	1	22.05	0	0.00	21.75	1	16,418	0.01%
2021/10/22	15	21.99	0	0.00	21.90	15	18,103	0.08%
2021/10/21	0	0.00	1	23.00	23.45	-1	18,215	-0.01%
2021/10/20	18	23.02	0	0.00	22.70	18	18,481	0.10%
2021/10/19	0	0.00	3	22.95	22.95	-3	18,800	-0.02%
2021/10/18	0	0.00	52	23.15	22.95	-52	19,119	-0.27%
2021/10/15	1	22.65	0	0.00	22.75	1	19,965	0.01%
2021/10/14	0	0.00	84	22.34	22.25	-84	20,620	-0.41%
2021/10/13	3	22.10	0	0.00	22.10	3	21,328	0.01%
2021/10/12	6	22.83	0	0.00	22.60	6	21,530	0.03%
2021/10/08	1	22.95	2	22.98	22.95	-1	21,625	0.00%
2021/10/05	0	0.00	4	22.25	23.75	-4	22,108	-0.02%
2021/10/04	13	23.00	1	23.15	22.65	12	22,144	0.05%
2021/10/01	2	24.33	10	24.05	24.05	-8	22,269	-0.04%
2021/09/28	10	24.65	0	0.00	24.50	10	22,980	0.04%
2021/09/27	12	24.98	0	0.00	25.00	12	23,587	0.05%
2021/09/24	2	24.88	0	0.00	24.75	2	25,173	0.01%
2021/09/23	2	24.85	0	0.00	24.85	2	27,414	0.01%
2021/09/22	0	0.00	32	25.26	24.95	-32	28,563	-0.11%
2021/09/17	0	0.00	3	25.88	25.50	-3	29,013	-0.01%
2021/09/16	4	26.23	0	0.00	26.00	4	29,021	0.01%
2021/09/15	4	25.90	10	26.00	26.35	-6	28,960	-0.02%
2021/09/14	2	26.10	27	25.98	26.10	-25	28,920	-0.09%
2021/09/13	5	26.85	4	26.85	26.95	1	28,902	0.00%
2021/09/10	12	26.21	6	26.27	26.05	6	28,697	0.02%
2021/09/09	0	0.00	6	25.65	25.70	-6	28,390	-0.02%
2021/09/08	2	25.43	2	25.30	24.75	0	28,335	0.00%
2021/09/07	0	0.00	30	25.43	25.40	-30	28,251	-0.11%
2021/09/06	2	26.40	19.1	25.95	25.60	-17.1	28,141	-0.06%
2021/09/03	36	26.92	26	26.54	26.35	10	27,935	0.04%
2021/09/02	4	26.43	25	26.65	26.65	-21	27,745	-0.08%
2021/09/01	67	27.33	63	27.04	27.00	4	27,620	0.01%
2021/08/31	62	26.83	63	26.87	27.20	-1	27,184	0.00%
2021/08/30	0	0.00	4	26.28	26.00	-4	26,686	-0.01%
2021/08/27	20	25.72	2	25.63	26.00	18	26,770	0.07%
2021/08/26	54	26.42	15	26.50	25.60	39	27,415	0.14%
2021/08/25	3	25.85	19	25.62	25.35	-16	27,090	-0.06%
2021/08/24	4	25.55	0.3	25.60	25.65	3.7	27,011	0.01%
2021/08/23	21	25.42	27	25.66	25.85	-6	26,875	-0.02%
2021/08/20	25	24.59	7	24.26	24.60	18	26,510	0.07%
2021/08/19	5	24.76	5	24.88	24.20	0	26,365	0.00%
2021/08/18	67	24.40	38	23.91	25.60	29	26,158	0.11%
2021/08/17	43	25.18	159	25.78	23.90	-116	25,777	-0.45%	大賣/鉅額交易
2021/08/16	139	27.77	61	27.23	26.40	78	25,231	0.31%	大買/
2021/08/13	164.5	28.57	165	28.43	27.55	-0.5	24,737	0.00%	大買/大賣/
2021/08/12	352.5	28.92	357	29.07	29.75	-4.5	23,927	-0.02%	大買/大賣/
2021/08/11	28	27.97	26	28.18	27.85	2	22,963	0.01%
2021/08/10	23	27.61	14.9	27.26	27.30	8.1	22,367	0.04%
2021/08/09	56	28.22	34.2	28.27	27.95	21.8	22,110	0.10%
2021/08/06	14	27.15	30	26.70	26.95	-16	21,412	-0.07%
2021/08/05	20	26.76	15.3	26.81	26.65	4.7	21,222	0.02%
2021/08/04	48	28.01	30	27.72	27.40	18	21,141	0.09%
2021/08/03	52	28.72	55	28.44	28.85	-3	21,239	-0.01%
2021/08/02	220	28.57	212	28.91	29.30	8	20,948	0.04%	大買/大賣/
2021/07/30	121	28.22	118	28.23	27.20	3	20,265	0.01%	大買/大賣/
2021/07/29	219.3	27.89	203	27.86	27.95	16.3	19,168	0.09%	大買/大賣/
2021/07/28	3	25.87	23	26.23	25.75	-20	17,963	-0.11%
2021/07/27	6	26.41	5	25.98	25.60	1	17,718	0.01%
2021/07/26	23	26.36	12	26.45	26.90	11	17,744	0.06%
2021/07/23	16	25.82	46	26.05	26.70	-30	17,549	-0.17%
2021/07/22	22	25.57	9	25.95	25.00	13	17,272	0.08%
2021/07/21	43	27.28	49	27.48	26.50	-6	17,026	-0.04%
2021/07/20	54	26.25	27	26.59	26.75	27	16,240	0.17%
2021/07/19	30	26.55	65	26.63	27.10	-35	15,653	-0.22%
2021/07/16	9	25.31	8	25.11	25.10	1	15,298	0.01%
2021/07/15	10	24.73	6	24.80	24.85	4	15,227	0.03%
2021/07/14	7	22.58	8.1	22.88	23.90	-1.1	15,419	-0.01%
2021/07/13	95	24.02	45.1	24.05	23.50	50	16,149	0.31%
2021/07/12	28	25.63	4	25.95	25.05	24	16,669	0.14%
2021/07/09	8	25.12	2	25.28	24.65	6	17,158	0.03%
2021/07/08	16	24.68	22	25.18	24.95	-6	17,332	-0.03%
2021/07/07	44	24.57	49	24.64	24.30	-5	17,117	-0.03%
2021/07/06	7	25.91	11	25.68	25.60	-4	16,927	-0.02%
2021/07/05	46	26.66	40	26.78	26.35	6	16,765	0.04%
2021/07/02	66	25.77	24	25.95	25.65	42	16,464	0.26%
2021/07/01	58	28.25	28	27.96	26.80	30	15,961	0.19%
2021/06/30	134	27.16	185	27.21	27.50	-51	14,329	-0.36%	大買/大賣/
2021/06/29	68	23.86	111	24.35	25.15	-43	12,019	-0.36%	大賣/
2021/06/28	45	22.23	82.4	22.40	22.90	-37.4	10,786	-0.35%
2021/06/25	0	0.00	3	21.00	20.85	-3	10,250	-0.03%
2021/06/24	0	0.00	100	20.42	20.65	-100	10,167	-0.98%
2021/06/23	100	21.25	2	20.25	20.45	98	10,125	0.97%
2021/06/22	6	21.06	13	21.28	20.80	-7	10,050	-0.07%
2021/06/21	0	0.00	1	20.00	20.10	-1	9,892	-0.01%
2021/06/16	0	0.00	1	21.00	20.30	-1	9,748	-0.01%
2021/06/15	0	0.00	0	20.75	20.85	0	9,714	0.00%
2021/06/11	0	0.00	0.1	20.35	20.40	-0.1	9,696	0.00%
2021/06/10	10	19.85	2	20.00	20.40	8	9,670	0.08%
2021/06/09	20	20.30	2	20.65	20.35	18	9,630	0.19%
2021/06/08	1	21.15	0	0.00	21.00	1	9,596	0.01%
2021/06/07	22	20.89	0	0.00	20.80	22	9,580	0.23%
2021/06/04	12	21.84	16	21.86	21.70	-4	9,486	-0.04%
2021/06/03	48	22.58	67	22.73	22.45	-19	9,303	-0.20%
2021/06/02	0	0.00	27	21.29	21.70	-27	8,530	-0.32%
2021/05/31	0	0.00	30	20.40	20.00	-30	8,437	-0.36%
2021/05/28	27	19.47	47	19.67	19.40	-20	8,325	-0.24%
2021/05/27	4	18.99	4	18.80	18.65	0	8,249	0.00%
2021/05/24	3	19.23	3	19.03	18.95	0	8,373	0.00%
2021/05/21	0	0.00	91	18.74	19.15	-91	8,372	-1.09%
2021/05/20	0	0.00	5	18.45	18.05	-5	8,310	-0.06%
2021/05/19	6	18.79	0	0.00	18.65	6	8,274	0.07%
2021/05/18	1	17.90	0	0.00	18.25	1	8,174	0.01%
2021/05/17	30	16.57	2	16.60	16.60	28	8,117	0.34%
2021/05/14	1	17.90	0	0.00	17.55	1	8,010	0.01%
2021/05/13	41	17.76	0	0.00	18.55	41	7,916	0.52%
2021/05/12	32	19.95	9	20.11	19.60	23	7,828	0.29%
2021/05/11	96	22.66	94.1	22.37	21.70	1.9	7,594	0.03%
2021/05/10	14	22.38	33	22.21	22.15	-19	7,003	-0.27%
2021/05/07	1	21.15	6	20.42	21.20	-5	6,735	-0.07%
2021/05/06	0	0.00	2	20.95	20.35	-2	6,625	-0.03%
2021/05/05	10	20.95	0	0.00	20.40	10	6,476	0.15%
2021/05/04	51	19.63	76	19.68	19.55	-25	6,276	-0.40%
2021/05/03	19	22.09	8	21.86	21.65	11	6,096	0.18%
2021/04/29	14	21.40	4	21.33	21.20	10	5,810	0.17%
2021/04/28	52	20.51	4	20.58	20.60	48	5,639	0.85%
2021/04/27	2	20.75	7	20.85	21.00	-5	5,570	-0.09%
2021/04/26	2	21.25	50	21.20	21.20	-48	5,472	-0.88%
2021/04/23	0	0.00	3	20.38	20.80	-3	5,375	-0.06%
2021/04/22	23	21.36	2	22.50	20.55	21	5,281	0.40%
2021/04/21	8	21.76	14	21.90	21.70	-6	4,844	-0.12%
2021/04/20	53.1	22.13	28	21.96	22.10	25.1	4,649	0.54%
2021/04/19	101	23.09	93.5	22.57	23.65	7.5	4,266	0.18%	大買/
2021/04/16	84.3	21.78	44	21.81	21.50	40.3	3,385	1.19%
2021/04/15	55.2	20.63	82.7	20.65	20.95	-27.5	2,604	-1.06%
2021/04/14	8	18.79	3	19.10	19.75	5	1,850	0.27%
2021/04/13	30	18.20	10	18.40	18.20	20	1,537	1.30%
2021/04/12	11	18.35	0	0.00	18.25	11	1,510	0.73%
2021/04/09	1	18.35	2	18.30	18.05	-1	1,450	-0.07%
2021/04/08	3	18.30	2	18.15	18.35	1	1,395	0.07%
2021/04/07	3	18.03	0.2	17.80	17.80	2.8	1,262	0.22%
2021/04/06	0.2	17.20	0	0.00	17.30	0.2	1,130	0.02%
2021/04/01	0.1	17.00	0	0.00	17.05	0.1	1,129	0.01%
2021/03/31	2	17.00	0	0.00	17.05	2	1,127	0.18%
2021/03/30	0.2	16.90	0	0.00	17.00	0.2	1,141	0.02%
2021/03/29	0.1	16.90	0	0.00	17.00	0.1	1,150	0.01%
2021/03/26	0.6	16.65	0	0.00	16.70	0.6	1,217	0.05%
2021/03/25	0.2	16.50	0	0.00	16.60	0.2	1,330	0.02%
2021/03/22	0	16.90	1	16.80	16.95	-1	1,347	-0.07%
2021/03/19	10	16.80	5	16.80	16.80	5	1,391	0.36%
2021/03/18	0	0.00	5	16.90	16.90	-5	1,456	-0.34%
2021/03/17	30	17.03	0	0.00	16.90	30	1,483	2.02%
2021/03/15	20	17.13	0	0.00	17.15	20	1,605	1.25%
2021/03/12	50	17.10	1	17.10	17.10	49	1,609	3.04%
2021/03/11	50	17.25	10	17.20	17.30	40	1,609	2.48%
2021/03/09	1	17.25	2	17.38	17.25	-1	1,582	-0.06%
2021/03/08	0	17.30	0	0.00	17.15	0	1,561	0.00%
2021/03/05	15	17.35	10	17.60	17.20	5	1,552	0.32%
2021/03/04	15	17.75	1	17.55	17.80	14	1,468	0.95%
2021/02/26	1.6	17.31	0	0.00	17.15	1.6	1,385	0.12%
2021/02/25	0	0.00	2	16.95	16.90	-2	1,324	-0.15%
2021/02/24	30	17.57	10	17.53	17.25	20	1,305	1.53%
2021/02/22	0	0.00	27	16.20	16.20	-27	1,135	-2.38%
2021/02/19	24	16.19	0	0.00	16.20	24	1,151	2.08%
2021/02/18	2	16.05	0	0.00	16.30	2	1,156	0.17%
2021/02/04	2	15.35	2	15.45	15.45	0	1,144	0.00%
2021/02/03	0	0.00	1.1	15.46	15.65	-1.1	1,148	-0.10%
2021/02/02	1	15.40	0	0.00	15.55	1	1,149	0.09%
2021/01/20	2	15.48	0	0.00	15.30	2	1,128	0.18%
2021/01/13	0	0.00	10	15.96	16.20	-10	1,087	-0.92%
2021/01/12	0.1	16.15	0	0.00	16.10	0.1	1,075	0.01%
2021/01/06	2	17.30	0	0.00	17.00	2	1,025	0.20%
2021/01/05	2	17.50	0	0.00	17.35	2	1,007	0.20%
2020/12/30	0	0.00	2	17.55	17.50	-2	966	-0.21%
2020/12/28	2	17.05	1	17.25	17.05	1	917	0.11%
2020/12/25	0	0.00	0.6	17.15	17.15	-0.6	904	-0.07%
2020/12/22	2	18.10	0	0.00	17.00	2	856	0.23%
2020/12/21	0	0.00	10	17.65	18.25	-10	784	-1.28%
2020/12/15	4	18.05	1	17.90	17.45	3	637	0.47%
2020/12/14	1	17.60	6	17.56	17.50	-5	590	-0.85%
2020/12/11	6	16.78	1	16.85	16.75	5	519	0.96%
2020/12/10	10	17.45	5	17.00	17.20	5	489	1.02%
2020/12/07	0	0.00	0	16.35	16.10	0	346	-0.01%
2020/12/03	0	0.00	100.1	16.28	16.25	-100.1	352	-28.38%
2020/12/01	0.1	16.45	0	0.00	16.45	0.1	382	0.02%
2020/11/26	0	0.00	1.1	16.24	16.25	-1.1	362	-0.31%
2020/11/25	0	0.00	0.2	16.10	16.15	-0.2	365	-0.06%
2020/11/24	0	0.00	0.4	16.10	16.10	-0.4	361	-0.12%
2020/11/23	0	0.00	5.2	15.98	16.10	-5.2	362	-1.43%
2020/11/20	0	0.00	3	15.87	15.90	-3	363	-0.82%
2020/11/19	0	0.00	10	15.99	15.90	-10	366	-2.73%
2020/11/18	1	16.10	6	16.07	16.05	-5	363	-1.38%
2020/11/17	0	0.00	2	15.58	15.65	-2	343	-0.58%
2020/11/16	0	0.00	2	15.58	15.50	-2	343	-0.58%
2020/11/13	0	0.00	5	15.50	15.55	-5	344	-1.45%
2020/11/12	0	0.00	1	15.50	15.45	-1	347	-0.29%
2020/11/11	0	0.00	0.5	15.50	15.45	-0.5	355	-0.15%
2020/11/09	8	15.39	0	0.00	15.45	8	344	2.32%
2020/11/04	0.3	15.55	0	0.00	15.40	0.3	349	0.09%
2020/10/30	0	0.00	3	15.45	15.40	-3	350	-0.86%
2020/10/20	1	15.40	0	0.00	15.40	1	353	0.28%
2020/10/07	2	15.70	1	15.80	15.80	1	346	0.29%
2020/09/25	1	15.50	0	0.00	15.40	1	363	0.27%
2020/09/24	12	15.51	0	0.00	15.60	12	361	3.32%
2020/09/22	1	15.85	0	0.00	15.90	1	374	0.27%
2020/09/21	3	16.10	0	0.00	16.00	3	377	0.79%
2020/09/16	0	16.30	7	16.15	16.10	-7	380	-1.83%
2020/09/15	1	16.25	0	0.00	16.30	1	394	0.25%
2020/09/11	2	16.35	0	0.00	16.30	2	425	0.47%
2020/09/07	3	16.45	10.1	16.91	16.90	-7.1	407	-1.74%
2020/09/02	0	0.00	2	15.95	15.95	-2	370	-0.54%
2020/09/01	10	16.03	0	0.00	16.00	10	374	2.67%
2020/08/31	0	0.00	12	16.07	16.05	-12	380	-3.15%
2020/08/05	0	0.00	7	15.30	15.30	-7	406	-1.72%
2020/07/29	0	0.00	0.7	15.50	15.35	-0.7	421	-0.16%
2020/07/27	0	0.00	7	15.45	15.45	-7	434	-1.61%
2020/07/24	2	15.70	5	15.55	15.55	-3	446	-0.67%
2020/07/17	0	0.00	1	15.70	15.65	-1	446	-0.22%
2020/07/13	1	15.85	0	0.00	15.80	1	462	0.22%
2020/07/10	1	15.80	0	0.00	15.80	1	464	0.22%
2020/06/29	0	0.00	12	15.80	15.80	-12	463	-2.59%
2020/06/19	4	16.20	0	0.00	16.20	4	468	0.85%
2020/06/16	0.1	16.35	0	0.00	16.35	0.1	465	0.03%
2020/06/08	6	16.85	0	0.00	17.00	6	627	0.96%
2020/06/02	4	16.38	0	0.00	16.35	4	636	0.63%
2020/05/29	0	0.00	0	16.20	16.30	0	640	0.00%
2020/05/19	1	16.60	0	0.00	16.60	1	625	0.16%
2020/05/18	0	0.00	1	16.45	16.55	-1	619	-0.16%
2020/05/13	0	0.00	1	16.50	16.70	-1	613	-0.16%
2020/04/09	0	0.00	25	15.05	15.05	-25	651	-3.84%
2020/04/01	0	15.20	0	0.00	15.10	0	643	0.00%
2020/03/31	5	14.95	5	15.15	15.25	0	641	0.00%
2020/03/27	5	14.55	0	0.00	14.50	5	625	0.80%
2020/03/25	10	14.45	0	0.00	14.40	10	621	1.61%
2020/03/20	0	0.00	3	14.17	14.15	-3	605	-0.50%
2020/03/19	6	13.71	7	13.66	13.95	-1	603	-0.17%
2020/03/18	4	13.69	1	14.05	14.25	3	578	0.52%
2020/03/17	8	13.29	34	13.95	14.35	-26	562	-4.62%
2020/03/16	13	14.22	0	0.00	14.25	13	541	2.40%
2020/03/13	29	14.43	0	0.00	14.95	29	518	5.59%
2020/03/12	16	15.91	0	0.00	15.95	16	477	3.35%
2020/03/11	0	16.45	0	0.00	16.50	0	459	0.00%
2020/03/10	0	16.75	9	16.45	16.50	-9	459	-1.96%
2020/03/09	0	16.60	0	0.00	16.55	0	453	0.00%
2020/03/06	0	17.00	0	0.00	16.75	0	438	0.00%
2020/03/04	34	16.68	15	16.78	16.75	19	440	4.32%
2020/02/14	20	17.37	0	0.00	17.30	20	504	3.96%
2020/02/13	6	17.30	20	17.25	17.30	-14	511	-2.74%
2020/02/12	6	17.05	11	17.00	17.10	-5	519	-0.96%
2020/02/11	0	0.00	11	16.95	17.00	-11	520	-2.11%
2020/02/10	1	16.90	24	16.82	16.90	-23	534	-4.31%
2020/02/07	34	17.14	0	0.00	17.10	34	543	6.26%
2020/02/06	3	17.20	1	17.06	17.20	2	550	0.36%
2020/02/05	0	0.00	13	17.25	17.00	-13	550	-2.36%
2020/01/31	0	0.00	90	17.55	17.50	-90	528	-17.02%
2020/01/30	1	18.00	60	17.28	17.50	-59	524	-11.26%
2019/12/09	0	0.00	1	18.35	18.35	-1	741	-0.13%
2019/12/04	1	18.30	0	0.00	18.30	1	799	0.13%
2019/11/25	11	18.05	1	18.10	18.10	10	1,107	0.90%
2019/11/22	1	18.10	1	18.20	18.10	0	1,121	0.00%
2019/11/21	1	18.15	1	18.20	18.25	0	1,142	0.00%
2019/11/20	2	18.30	2	18.35	18.30	0	1,146	0.00%
2019/11/19	2	18.43	2	18.45	18.45	0	1,157	0.00%
2019/11/18	1	18.55	2	18.60	18.55	-1	1,206	-0.08%
2019/11/15	14	18.30	0	0.00	18.45	14	1,259	1.11%
2019/11/13	1	18.65	0	0.00	18.55	1	1,529	0.07%
2019/11/12	3	18.75	2	18.78	18.75	1	1,529	0.07%
2019/11/11	2	18.83	2	18.78	18.75	0	1,540	0.00%
2019/11/07	0	0.00	0.1	19.00	19.00	-0.1	1,530	-0.01%
2019/11/06	1	19.00	1	19.05	19.10	0	1,533	0.00%
2019/10/22	1	19.05	1	19.10	19.15	0	1,608	0.00%
2019/10/17	10	19.00	0	0.00	19.10	10	1,599	0.63%
2019/10/15	0	0.00	1	19.40	19.40	-1	1,558	-0.06%
2019/09/17	0	0.00	2	20.48	20.55	-2	1,545	-0.13%
2019/09/11	0	0.00	2	20.75	20.75	-2	1,527	-0.13%
2019/09/10	0	0.00	12	20.91	20.85	-12	1,530	-0.78%
2019/09/09	4	20.95	0	0.00	20.80	4	1,520	0.26%
2019/09/03	0	0.00	5	20.95	21.15	-5	1,449	-0.34%
2019/09/02	0	0.00	3	21.10	21.15	-3	1,435	-0.21%
2019/08/27	24	20.36	0	0.00	20.35	24	1,294	1.85%
2019/08/26	0	0.00	2	20.25	20.50	-2	1,274	-0.16%
2019/08/22	1	20.30	2	20.35	20.35	-1	1,241	-0.08%
2019/08/20	30	20.10	3	20.10	20.15	27	1,160	2.33%
2019/08/19	113	20.94	17	21.04	20.60	96	1,109	8.65%	大買/
2019/08/16	17	20.49	3	19.75	20.50	14	981	1.43%
2019/08/14	0	0.00	1	19.40	19.35	-1	828	-0.12%
2019/08/08	1	19.10	0	0.00	19.15	1	848	0.12%
2019/08/06	60	19.28	0	0.00	19.30	60	841	7.13%
2019/08/05	0	0.00	1	19.65	19.65	-1	839	-0.12%
2019/08/02	20	19.18	0	0.00	19.25	20	828	2.42%
2019/07/30	0	0.00	5	19.23	19.25	-5	832	-0.60%
2019/07/26	20	19.58	0	0.00	19.50	20	828	2.41%
2019/07/23	0	0.00	2	19.35	19.35	-2	825	-0.24%
2019/07/16	10	19.23	0	0.00	19.25	10	890	1.12%
2019/07/11	2	19.30	0	0.00	19.30	2	943	0.21%
2019/07/04	0	0.00	1	19.15	19.05	-1	1,051	-0.10%
2019/07/01	0	0.00	1	19.35	19.35	-1	1,093	-0.09%
2019/06/28	0	0.00	2	19.45	19.30	-2	1,130	-0.18%
2019/06/26	0	0.00	1	19.30	19.30	-1	1,258	-0.08%
2019/06/24	1	19.60	0	0.00	19.85	1	1,488	0.07%
2019/06/20	3	19.27	1	19.30	19.30	2	1,519	0.13%
2019/06/19	3	19.17	3	19.22	19.20	0	1,563	0.00%
2019/06/18	1	19.15	1	19.20	19.15	0	1,590	0.00%
2019/06/17	1	19.15	1	19.30	19.35	0	1,638	0.00%
2019/06/14	2	19.45	2	19.43	19.40	0	1,941	0.00%
2019/06/13	0	0.00	5	19.65	19.60	-5	2,042	-0.24%
2019/06/11	1	20.00	0	0.00	19.60	1	2,138	0.05%
2019/06/10	5	19.85	0	0.00	19.85	5	2,191	0.23%
2019/06/05	5	20.10	0	0.00	20.05	5	2,389	0.21%
2019/05/24	1	19.30	1	19.25	19.30	0	2,973	0.00%
2019/05/23	1	19.25	1	19.30	19.30	0	2,973	0.00%
2019/05/20	0	0.00	6	19.25	19.35	-6	2,968	-0.20%
2019/05/17	0	0.00	4	19.55	19.50	-4	2,955	-0.14%
2019/05/16	1	19.80	1	20.00	19.90	0	2,948	0.00%
2019/05/15	8	19.36	0	0.00	19.40	8	2,929	0.27%
2019/05/14	2	18.90	0	0.00	19.00	2	2,925	0.07%
2019/04/26	2	19.85	2	19.90	19.80	0	2,874	0.00%
2019/04/25	4	20.13	4	20.16	20.15	0	2,848	0.00%
2019/04/23	2	20.55	0	0.00	20.50	2	2,818	0.07%
2019/04/18	2	20.50	5	20.45	20.35	-3	2,817	-0.11%
2019/04/12	1	20.85	0	0.00	20.75	1	2,872	0.03%
2019/04/11	3	20.82	2	20.90	20.75	1	2,887	0.03%
2019/04/09	0	0.00	0.8	20.85	20.85	-0.8	2,846	-0.03%
2019/04/03	3	20.83	0	0.00	20.60	3	2,791	0.11%
2019/04/02	3	20.35	0	0.00	20.50	3	2,759	0.11%
2019/04/01	2	20.80	0	0.00	20.75	2	2,712	0.07%
2019/03/29	0	0.00	39	20.45	21.20	-39	2,659	-1.47%
2019/03/28	67	20.18	16	20.34	20.10	51	2,573	1.98%
2019/03/26	7	22.99	2	22.50	22.50	5	2,317	0.22%
2019/03/25	0	0.00	1	22.40	22.80	-1	2,284	-0.04%
2019/03/19	1	23.95	22	23.80	23.45	-21	2,111	-0.99%
2019/03/18	1	22.85	12	22.75	22.70	-11	1,795	-0.61%
2019/03/13	1	22.30	5	22.05	21.95	-4	1,587	-0.25%
2019/03/12	2	22.35	22	22.08	21.90	-20	1,521	-1.31%
2019/03/11	9	21.20	2	21.13	21.30	7	1,334	0.52%
2019/03/08	11	20.50	3	21.00	21.15	8	1,284	0.62%
2019/03/07	9	21.26	35	21.36	20.80	-26	1,461	-1.78%
2019/03/06	65	20.46	55	20.59	21.20	10	1,310	0.76%
2019/03/05	9	19.94	4	20.05	19.90	5	1,025	0.49%
2019/03/04	3	18.90	5	19.00	19.00	-2	957	-0.21%
2019/02/26	1	19.25	2	19.10	19.05	-1	966	-0.10%
2019/02/25	2	19.25	0	0.00	19.30	2	959	0.21%
2019/02/22	0	0.00	7	18.96	18.95	-7	948	-0.74%
2019/02/21	2	19.03	1	19.15	19.10	1	944	0.11%
2019/02/20	0	0.00	1	18.95	18.95	-1	934	-0.11%
2019/02/19	0	0.00	5	18.97	19.00	-5	933	-0.54%
2019/02/12	0	0.00	10	18.90	18.90	-10	910	-1.10%
2019/01/28	0.8	18.00	0	0.00	18.05	0.8	861	0.09%
2019/01/25	0	0.00	2	18.15	18.10	-2	859	-0.23%
2019/01/24	2	17.90	0	0.00	18.05	2	857	0.23%
2019/01/16	5	18.75	0	0.00	18.95	5	820	0.61%
2019/01/14	0	0.00	2	19.15	18.95	-2	802	-0.25%
2019/01/11	5	19.30	0	0.00	19.20	5	796	0.63%
2019/01/10	1	19.20	1	19.30	19.20	0	785	0.00%
2019/01/08	0	0.00	25	19.19	19.20	-25	753	-3.32%
2019/01/07	10	19.00	10	18.98	19.00	0	720	0.00%
2019/01/04	7	18.16	2	17.85	17.75	5	663	0.75%
2019/01/03	2	17.45	2	17.60	17.75	0	628	0.00%
2018/12/12	0	0.00	1.2	16.57	16.70	-1.2	623	-0.19%
2018/12/04	0	0.00	3	16.40	16.80	-3	606	-0.49%
2018/12/03	5	16.25	2	16.40	16.40	3	598	0.50%
2018/11/28	2	16.20	2	16.30	16.40	0	354	0.00%
2018/11/27	3	16.20	3	16.32	16.35	0	343	0.00%
2018/11/26	3	16.17	6	16.36	16.40	-3	331	-0.90%
2018/11/23	7	16.22	7	16.27	16.40	0	323	0.00%
2018/11/22	1	16.30	1	16.35	16.45	0	317	0.00%
2018/11/21	4	16.31	4	16.38	16.45	0	310	0.00%
2018/11/20	1	16.65	0	0.00	16.70	1	298	0.33%
2018/11/15	1	16.65	1	16.75	16.85	0	324	0.00%
2018/10/29	2	16.33	2	16.38	16.50	0	359	0.00%
2018/10/18	0	0.00	42	16.81	16.95	-42	393	-10.67%
2018/10/15	0	0.00	40	17.04	17.15	-40	417	-9.58%
2018/10/12	2	16.55	1	16.90	17.20	1	417	0.24%
2018/10/01	0.9	17.65	0	0.00	17.70	0.9	385	0.22%
2018/09/21	1	17.30	0	0.00	17.20	1	436	0.23%
2018/09/20	2	17.45	2	17.45	17.35	0	448	0.00%
2018/08/20	0	0.00	1	17.45	17.30	-1	722	-0.14%
2018/08/17	1	17.20	0	0.00	17.25	1	724	0.14%
2018/08/15	0	0.00	2	17.25	17.35	-2	727	-0.27%
2018/08/10	0	0.00	0	17.55	17.60	0	730	0.00%
2018/07/30	1	17.10	1	17.20	17.30	0	762	0.00%
2018/07/25	1	16.85	1	16.95	17.00	0	752	0.00%
2018/07/24	2	16.88	2	16.95	17.00	0	752	0.00%
2018/07/19	1	17.25	1	17.30	17.35	0	759	0.00%
2018/07/18	1	17.25	1	17.35	17.40	0	769	0.00%
2018/07/17	3	17.27	4	17.33	17.45	-1	771	-0.13%
2018/07/16	7	17.52	1	17.55	17.55	6	766	0.78%
2018/07/12	1	17.95	0	0.00	17.95	1	761	0.13%
2018/06/19	0	0.00	50	19.00	19.10	-50	789	-6.34%
2018/06/12	50	19.13	0	0.00	19.10	50	787	6.35%
2018/06/06	1	19.00	0	0.00	19.05	1	725	0.14%
2018/06/01	1	19.05	1	19.10	19.15	0	695	0.00%
2018/05/31	1	19.05	1	19.10	19.15	0	682	0.00%
2018/05/16	0	0.00	1	19.35	19.25	-1	658	-0.15%
2018/05/11	0	0.00	1	19.15	19.10	-1	677	-0.15%
2018/04/13	30	19.90	1	20.10	19.85	29	815	3.55%
2018/04/12	2	20.00	1	20.10	20.00	1	825	0.12%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/04/09	21	20.26	0	0.00	20.35	21	862	2.44%
2018/04/02	1	20.50	15	20.50	20.45	-14	873	-1.60%
2018/03/30	1	20.70	0	0.00	20.80	1	874	0.11%
2018/03/16	0	19.85	0	0.00	19.90	0	1,116	0.00%
2018/03/13	1	19.85	1	19.90	20.00	0	1,147	0.00%
2018/03/12	3	19.90	0	0.00	20.05	3	1,161	0.26%
2018/03/08	5	19.65	0	0.00	19.75	5	1,168	0.43%
2018/02/27	11	20.21	0	0.00	20.20	11	1,174	0.94%
2018/02/26	10	20.10	0	0.00	20.15	10	1,169	0.85%
2018/02/23	20	20.10	0	0.00	20.10	20	1,172	1.71%
2018/02/12	0	0.00	1	19.80	19.80	-1	1,173	-0.09%
2018/02/09	1	19.70	0	0.00	19.85	1	1,178	0.08%
2018/02/06	3	20.30	0	0.00	20.00	3	1,187	0.25%
2018/02/05	0	0.00	14	20.15	20.65	-14	1,164	-1.20%
2018/02/01	0	0.00	1	20.25	20.25	-1	1,158	-0.09%
2018/01/26	0	0.00	1	20.05	20.15	-1	1,176	-0.08%
2018/01/24	10	20.35	0.1	20.25	20.35	9.9	1,185	0.83%
2018/01/11	0	0.00	0.4	20.40	20.45	-0.4	1,140	-0.04%
2018/01/10	10	20.35	0	0.00	20.35	10	1,134	0.88%
2018/01/09	0	0.00	1	20.20	20.25	-1	1,124	-0.09%
2018/01/05	0	0.00	1	20.15	20.15	-1	1,120	-0.09%
2018/01/04	0	0.00	20	20.00	20.10	-20	1,116	-1.79%
2018/01/03	0	0.00	3	20.25	20.25	-3	1,119	-0.27%