雷科 (6207)-凱基-高美館券商分點個股進出

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

雷科

(6207)

可現股當沖

股價
63.0
漲跌
▼0.1
漲幅
-0.16%
成交量
5,843張
產業
上櫃電子零組件類股
171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

雷科 (6207)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	2	61.65	8	61.41	63.00	-6	5,507	-0.11%
2024/04/29	7	64.47	7	64.76	63.10	0	5,421	0.00%
2024/04/26	28.1	68.63	22	67.48	65.20	6.1	5,268	0.11%
2024/04/25	6	62.43	7.1	63.43	67.50	-1.1	4,683	-0.02%
2024/04/24	4	61.00	3.1	61.84	61.40	0.9	4,424	0.02%
2024/04/23	2	57.00	5.2	56.07	57.60	-3.2	4,377	-0.07%
2024/04/22	6	53.83	0	54.10	53.40	6	4,378	0.14%
2024/04/19	4	57.70	4	58.30	58.70	0	4,512	0.00%
2024/04/18	4	60.70	2	58.50	60.80	2	4,476	0.04%
2024/04/17	1	62.30	3	61.10	61.40	-2	4,449	-0.05%
2024/04/16	2.1	57.02	0.7	57.30	58.60	1.4	4,417	0.03%
2024/04/15	5	61.34	5	61.40	61.50	0	4,379	0.00%
2024/04/12	1	62.20	7.2	63.72	62.40	-6.2	4,339	-0.14%
2024/04/11	5	57.10	10.1	58.03	58.80	-5.1	4,260	-0.12%
2024/04/10	17	57.84	9	57.53	56.60	8	4,198	0.19%
2024/04/09	32	60.68	31.5	59.88	60.50	0.5	3,951	0.01%
2024/04/08	7	53.90	15.1	54.36	56.60	-8.1	3,366	-0.24%
2024/04/03	23	49.75	22	49.80	51.50	1	3,026	0.03%
2024/04/02	5	45.95	2.2	45.63	47.55	2.9	2,605	0.11%
2024/04/01	11	42.56	8.6	43.62	43.25	2.4	2,326	0.10%
2024/03/29	2	41.05	6	40.98	40.65	-4	2,207	-0.18%
2024/03/28	2.1	40.64	0	0.00	40.35	2.1	2,174	0.09%
2024/03/27	3	40.95	3	40.68	40.65	0	2,158	0.00%
2024/03/26	1	40.85	4	40.79	40.65	-3	2,123	-0.14%
2024/03/25	7	40.18	7.7	40.18	40.05	-0.7	2,111	-0.03%
2024/03/22	1	38.60	0	0.00	38.60	1	2,065	0.05%
2024/03/20	0	0.00	1	38.95	39.10	-1	2,025	-0.05%
2024/03/19	14	39.64	12.2	39.53	38.95	1.8	2,004	0.09%
2024/03/18	0	37.20	0.1	37.20	37.25	0	1,945	0.00%
2024/03/15	0.2	36.45	0	0.00	36.20	0.2	1,943	0.01%
2024/03/14	1.1	36.80	10.1	36.80	36.60	-9	1,935	-0.47%
2024/03/13	1.1	38.00	1	38.10	38.10	0.1	1,935	0.01%
2024/03/12	0	0.00	1	39.50	39.40	-1	1,915	-0.05%
2024/03/11	0	0.00	1	39.20	39.00	-1	1,914	-0.05%
2024/03/08	1.2	39.46	7	38.46	38.25	-5.8	1,902	-0.30%
2024/03/07	2	41.03	3	41.87	41.00	-1	1,832	-0.05%
2024/03/06	0	0.00	1	40.35	40.85	-1	1,773	-0.06%
2024/03/05	3	40.42	4	40.49	40.15	-1	1,722	-0.06%
2024/03/04	0	40.60	6.3	40.12	40.10	-6.3	1,670	-0.38%
2024/03/01	1.3	39.67	0	0.00	39.50	1.3	1,626	0.08%
2024/02/29	3	40.60	3	40.83	40.75	0	1,575	0.00%
2024/02/27	3	40.50	1	39.69	40.40	2	1,475	0.13%
2024/02/26	2	40.90	7	41.49	41.20	-5	1,396	-0.36%
2024/02/23	2	40.00	4	39.99	39.85	-2	1,255	-0.16%
2024/02/22	9	39.12	13.9	39.03	39.05	-4.8	1,050	-0.46%
2024/02/20	2	37.15	5.4	36.02	36.75	-3.4	821	-0.41%
2024/02/19	0	36.00	17.2	36.03	36.90	-17.2	729	-2.35%
2024/02/16	5	34.90	8	34.33	35.05	-3	684	-0.44%
2024/02/05	6	33.98	1	33.85	33.85	5	654	0.76%
2024/02/02	0.1	33.95	4	34.20	34.05	-4	654	-0.60%
2024/02/01	1	34.10	0	0.00	34.00	1	650	0.16%
2024/01/31	3	34.20	5	34.04	34.25	-2	642	-0.31%
2024/01/30	6	33.60	0	0.00	33.55	6	635	0.94%
2024/01/29	0	0.00	5.1	34.29	34.10	-5.1	630	-0.81%
2024/01/26	6	33.93	0	0.00	33.65	6	622	0.96%
2024/01/25	6	34.14	15	34.53	34.30	-9	618	-1.46%
2024/01/24	0	0.00	1	34.65	34.55	-1	608	-0.16%
2024/01/23	1	33.90	2	34.10	33.90	-1	593	-0.17%
2024/01/22	3	34.28	0	0.00	34.35	3	583	0.51%
2024/01/19	8	34.42	10.2	33.65	34.55	-2.2	564	-0.39%
2024/01/18	3	32.97	0	0.00	32.90	3	517	0.58%
2024/01/17	14	33.99	0	0.00	33.35	14	508	2.75%
2024/01/16	10	33.50	12	34.08	34.30	-2	495	-0.40%
2024/01/15	23.1	34.62	33.1	34.05	34.10	-10	461	-2.16%
2024/01/10	5.1	31.40	0	0.00	31.25	5.1	290	1.74%
2024/01/09	2	31.95	0	0.00	31.70	2	290	0.69%
2024/01/08	5	32.70	10	32.93	32.70	-5	285	-1.75%
2024/01/05	0	0.00	5	32.90	32.70	-5	282	-1.77%
2024/01/04	5	32.65	0	0.00	32.65	5	280	1.78%
2024/01/03	10	32.70	5	33.14	33.20	5	275	1.81%
2023/12/27	5	32.75	0	0.00	32.75	5	265	1.88%
2023/12/26	5	32.60	10	33.41	33.05	-5	264	-1.89%
2023/12/25	3	32.65	3	33.40	32.60	0	256	0.00%
2023/12/22	5	32.65	7	33.01	32.60	-2	251	-0.79%
2023/12/21	2	33.25	0	0.00	33.20	2	246	0.81%
2023/12/20	7	33.44	11	33.72	33.15	-4	238	-1.68%
2023/12/18	5	32.30	9	32.36	32.10	-4	207	-1.93%
2023/12/14	0	0.00	5	32.59	32.50	-5	203	-2.46%
2023/12/13	0	0.00	4	32.51	32.35	-4	199	-2.01%
2023/12/11	17	32.53	0	0.00	32.05	17	189	8.96%
2023/12/08	4	33.44	5	33.30	32.55	-1	183	-0.54%
2023/12/07	4	32.13	4	32.28	32.00	0	155	0.00%
2023/12/06	4	31.80	7	31.96	32.40	-3	151	-1.98%
2023/12/05	4	31.30	2	31.40	31.65	2	140	1.42%
2023/12/04	0	0.00	1	31.10	31.30	-1	139	-0.72%
2023/11/30	0	0.00	2	30.85	30.75	-2	144	-1.39%
2023/11/29	1	30.45	0	0.00	30.65	1	147	0.68%
2023/11/28	0	0.00	1	30.45	30.55	-1	150	-0.66%
2023/11/27	2	30.30	7	30.85	30.50	-5	150	-3.32%
2023/11/22	0	0.00	5.3	30.31	30.30	-5.3	153	-3.42%
2023/11/10	0.2	29.85	0	0.00	30.00	0.2	175	0.11%
2023/11/09	1	29.55	0	0.00	30.80	1	177	0.56%
2023/10/31	1	28.75	0	0.00	28.90	1	278	0.36%
2023/10/26	0.1	29.15	0	29.05	29.20	0.1	513	0.02%
2023/10/23	1	29.00	0	0.00	29.05	1	630	0.16%
2023/10/18	4	29.40	0	0.00	29.40	4	670	0.60%
2023/10/16	8	30.04	0	0.00	29.90	8	681	1.17%
2023/10/11	2	30.15	0	0.00	30.00	2	871	0.23%
2023/10/04	2	30.13	2	30.33	30.45	0	938	0.00%
2023/09/28	1	30.25	1	30.35	30.40	0	946	0.00%
2023/09/27	1	30.10	1	30.25	30.45	0	953	0.00%
2023/09/25	1	30.00	1	30.55	30.55	0	960	0.00%
2023/09/22	3	30.12	3.1	30.24	30.45	-0.1	961	-0.01%
2023/09/21	3	30.67	3	30.75	30.50	0	962	0.00%
2023/09/14	2	30.90	2	31.23	31.45	0	990	0.00%
2023/09/12	0	0.00	2	31.30	30.80	-2	1,025	-0.20%
2023/09/11	2	31.13	0.1	31.20	30.80	1.9	1,036	0.18%
2023/09/06	1	32.40	0	0.00	32.35	1	1,064	0.09%
2023/09/05	0	0.00	2	31.65	31.70	-2	1,056	-0.19%
2023/08/31	0	0.00	1	30.80	30.85	-1	1,049	-0.10%
2023/08/30	0	0.00	1	30.80	30.65	-1	1,051	-0.10%
2023/08/28	1	30.65	1	30.75	30.45	0	1,051	0.00%
2023/08/25	4	31.03	0	0.00	31.00	4	1,048	0.38%
2023/08/22	2	31.20	0	0.00	30.75	2	1,044	0.19%
2023/08/18	3	31.67	1	32.50	31.55	2	1,039	0.19%
2023/08/17	2	32.00	0	0.00	32.20	2	1,037	0.19%
2023/08/16	2	31.60	0	0.00	31.60	2	1,033	0.19%
2023/08/15	0	0.00	2	32.10	31.90	-2	1,031	-0.19%
2023/08/14	0.3	31.18	0	0.00	30.50	0.3	1,025	0.03%
2023/08/10	0.1	31.60	0	0.00	31.70	0.1	1,009	0.00%
2023/08/09	0.3	32.67	2	33.10	32.60	-1.7	1,001	-0.17%
2023/08/08	1	33.50	4	34.05	33.20	-3	991	-0.30%
2023/08/07	1	32.00	0	0.00	32.60	1	965	0.10%
2023/08/02	5	34.74	2	34.55	33.70	3	917	0.33%
2023/08/01	2	35.37	3.8	35.71	35.50	-1.8	873	-0.21%
2023/07/31	3	34.38	5	33.70	33.60	-2	753	-0.27%
2023/07/28	9	33.68	2.1	33.37	33.35	6.9	678	1.02%
2023/07/26	2	32.08	1	31.95	31.60	1	609	0.16%
2023/07/25	1	32.25	1	32.60	32.35	0	560	0.00%
2023/07/24	2	30.45	0	0.00	30.35	2	526	0.38%
2023/07/21	0	0.00	4	30.60	30.50	-4	521	-0.77%
2023/07/20	0	0.00	1	31.20	30.80	-1	516	-0.19%
2023/07/19	0.1	31.00	0.5	30.45	30.45	-0.4	511	-0.07%
2023/07/18	2.2	31.52	20	31.65	31.15	-17.8	503	-3.53%
2023/07/17	37.1	34.62	24.5	34.12	33.35	12.6	473	2.66%
2023/07/14	2	30.21	5	31.98	33.25	-3	395	-0.76%
2023/07/13	2	32.15	10.7	31.63	31.75	-8.6	315	-2.74%
2023/07/06	0	0.00	0.1	31.10	31.10	-0.1	244	-0.04%
2023/07/05	0	0.00	0	31.30	31.50	0	239	0.00%
2023/07/03	0	0.00	2.1	31.14	31.00	-2.1	228	-0.92%
2023/06/28	0	0.00	10	30.55	30.60	-10	222	-4.50%
2023/06/27	0	0.00	1	30.50	30.10	-1	220	-0.45%
2023/06/26	0	0.00	1	30.65	30.65	-1	217	-0.46%
2023/06/19	0	31.30	0	30.95	31.20	0	192	0.00%
2023/06/15	2	29.73	0	0.00	29.60	2	158	1.26%
2023/06/14	1	30.25	0	0.00	29.90	1	146	0.68%
2023/06/12	0	0.00	0	28.45	28.35	0	115	0.00%
2023/05/30	1	28.50	0	0.00	28.40	1	223	0.45%
2023/05/25	0	28.35	0	0.00	28.20	0	220	0.00%
2023/05/23	0	28.15	0	0.00	28.35	0	218	0.00%
2023/05/22	0	28.15	0	0.00	28.15	0	217	0.00%
2023/05/19	0	28.17	0	0.00	27.90	0	218	0.00%
2023/05/02	0	0.00	0	27.85	27.90	0	225	0.00%
2023/04/27	1	27.05	1	27.30	27.25	0	224	0.00%
2023/04/25	0.1	27.35	0	0.00	27.20	0.1	224	0.04%
2023/04/20	0	0.00	1	28.15	28.05	-1	222	-0.45%
2023/04/19	0.3	28.55	0	0.00	28.70	0.3	221	0.14%
2023/04/18	0.7	28.70	0	0.00	28.70	0.7	220	0.32%
2023/04/17	0	28.55	0	0.00	28.65	0	222	0.00%
2023/04/12	0	28.35	0	0.00	28.60	0	218	0.00%
2023/03/31	0	28.10	0	0.00	27.95	0	216	0.00%
2023/03/30	0	28.50	0	0.00	28.00	0	216	0.00%
2023/03/29	0.4	27.94	0	0.00	27.85	0.4	212	0.19%
2023/03/27	0	0.00	3	27.70	27.95	-3	210	-1.43%
2023/03/24	0	0.00	1	27.85	27.90	-1	208	-0.48%
2023/03/21	0	27.80	0	0.00	27.50	0	206	0.00%
2023/03/17	0	0.00	1	27.20	27.25	-1	203	-0.49%
2023/03/13	0.1	27.60	6	27.45	27.55	-6	201	-2.96%
2023/03/10	0.1	27.95	0	0.00	28.00	0.1	196	0.03%
2023/03/07	1	29.20	0	0.00	29.00	1	185	0.54%
2023/03/06	19	29.20	19	29.59	29.20	0	181	0.00%
2023/03/03	11.2	29.86	2	29.13	29.60	9.2	174	5.28%
2023/03/02	0	0.00	3.1	29.40	29.40	-3.1	110	-2.76%
2023/03/01	0	26.70	0	0.00	26.75	0	80	0.01%
2023/02/24	0	26.70	0	0.00	26.80	0	80	0.03%
2023/02/22	0	26.51	0	0.00	26.60	0	83	0.01%
2023/02/21	1	26.70	0	0.00	26.80	1	84	1.19%
2023/02/20	0	26.65	0	0.00	26.80	0	84	0.01%
2023/02/16	0	26.25	0	0.00	26.30	0	83	0.00%
2023/02/15	0	26.05	0	0.00	26.10	0	84	0.02%
2023/02/14	0	26.00	0	0.00	26.05	0	84	0.02%
2023/02/10	1	26.25	1	26.35	26.00	0	90	0.00%
2023/02/09	5.1	26.31	5	26.40	26.30	0.1	89	0.06%
2023/02/07	0.1	26.45	1	26.45	26.35	-0.9	88	-1.02%
2023/02/06	1.1	26.45	0	0.00	26.40	1.1	88	1.25%
2023/02/01	1.1	26.30	0	0.00	26.50	1.1	85	1.29%
2023/01/16	0.1	25.85	0	0.00	25.85	0.1	87	0.11%
2022/12/20	0.1	26.25	0	0.00	26.10	0.1	91	0.11%
2022/12/09	0.1	26.90	0	0.00	27.00	0.1	97	0.14%
2022/12/02	0.1	27.45	0	0.00	27.45	0.1	108	0.06%
2022/11/30	0	0.00	0	27.00	27.60	0	126	-0.03%
2022/11/25	0.4	26.20	0	0.00	26.20	0.4	334	0.10%
2022/11/24	0.1	26.20	0	0.00	26.40	0.1	375	0.01%
2022/11/09	0.1	25.14	0	25.06	25.25	0.1	376	0.02%
2022/11/08	0.1	25.00	0	0.00	24.85	0.1	375	0.02%
2022/11/07	0	0.00	0	25.25	25.15	0	374	-0.01%
2022/11/03	0	0.00	0	25.65	25.75	0	372	0.00%
2022/11/02	0	0.00	0	25.90	26.10	0	372	-0.01%
2022/10/31	0	0.00	0	25.25	25.80	0	371	0.00%
2022/10/28	0.1	23.95	0	0.00	23.75	0.1	364	0.03%
2022/10/25	0.1	24.50	0	0.00	24.30	0.1	369	0.01%
2022/10/20	0	24.05	0	0.00	24.50	0	372	0.01%
2022/10/19	0	24.35	0	0.00	24.30	0	372	0.01%
2022/09/30	0	0.00	1	25.35	25.55	-1	372	-0.27%
2022/09/27	0	26.50	0	0.00	26.30	0	372	0.00%
2022/09/26	5	25.96	0	0.00	25.85	5	372	1.34%
2022/09/14	1	27.65	0	0.00	27.65	1	398	0.25%
2022/09/08	0.1	27.80	1	27.65	27.95	-0.9	403	-0.23%
2022/09/06	2	27.43	2	27.45	27.60	0	405	0.00%
2022/09/05	1	27.60	0	0.00	27.30	1	402	0.25%
2022/09/02	12	27.91	0	0.00	27.80	12	400	3.00%
2022/09/01	0.1	28.25	20	28.26	28.00	-19.9	398	-4.99%
2022/08/29	0	0.00	0	28.15	28.10	0	391	0.00%
2022/08/26	0	0.00	2	29.30	29.20	-2	385	-0.52%
2022/08/25	2	29.85	2.1	30.19	29.70	-0.1	375	-0.01%
2022/08/24	22	29.88	3	29.75	29.35	19	338	5.62%
2022/08/23	7	29.71	4	29.85	29.45	3	285	1.05%
2022/08/22	2	28.75	2.1	29.19	27.50	-0.1	167	-0.03%
2022/08/19	0	26.80	0	0.00	26.65	0	127	0.00%
2022/08/09	0	0.00	5	26.05	26.10	-5	131	-3.80%
2022/08/03	5	25.00	0	0.00	25.60	5	146	3.41%
2022/08/01	0	0.00	0	27.23	27.60	0	154	0.00%
2022/07/29	0	0.00	0	27.05	27.10	0	152	0.00%
2022/07/25	0	0.00	0	26.65	26.65	0	159	0.00%
2022/07/12	0	0.00	1	24.80	24.75	-1	202	-0.49%
2022/07/11	1	25.65	0	0.00	25.70	1	206	0.48%
2022/07/06	0.1	24.30	0	0.00	24.40	0.1	211	0.05%
2022/07/04	0	0.00	0.5	24.25	24.45	-0.5	217	-0.23%
2022/07/01	0.1	24.95	0	0.00	24.25	0.1	222	0.04%
2022/06/30	0.1	26.50	0	0.00	26.15	0.1	216	0.05%
2022/06/29	2	27.93	2	27.08	27.10	0	214	0.00%
2022/06/23	0.1	27.00	0	0.00	26.70	0.1	227	0.04%
2022/06/20	0.1	28.50	0	0.00	27.65	0.1	232	0.05%
2022/06/02	0	0.00	3	30.00	30.10	-3	283	-1.06%
2022/05/31	0	0.00	0	29.13	29.40	0	306	0.00%
2022/05/27	0	0.00	10	28.80	28.75	-10	351	-2.84%
2022/05/24	1	28.90	0	0.00	28.90	1	382	0.26%
2022/05/13	0	0.00	1	28.60	28.65	-1	442	-0.23%
2022/05/12	0.5	29.00	0	0.00	28.30	0.5	446	0.11%
2022/05/09	0	0.00	2	29.60	29.65	-2	465	-0.43%
2022/05/06	1	30.05	1	30.15	30.35	0	473	0.00%
2022/05/04	1	30.00	0	0.00	30.25	1	486	0.21%
2022/05/03	0.1	30.55	0	0.00	30.25	0.1	503	0.02%
2022/04/29	2	31.23	0	0.00	31.00	2	514	0.39%
2022/04/25	1	30.50	0	0.00	30.80	1	549	0.18%
2022/04/21	1	32.05	1	32.10	32.30	0	591	0.00%
2022/04/14	0.1	33.50	0	0.00	33.20	0.1	736	0.01%
2022/04/12	1	33.30	0	0.00	33.35	1	853	0.12%
2022/04/11	1	33.40	22	33.49	33.45	-21	909	-2.31%
2022/04/07	5	34.03	5	34.20	33.80	0	1,035	0.00%
2022/03/23	0	0.00	2	34.90	34.85	-2	1,902	-0.11%
2022/03/22	2	34.80	0	0.00	35.20	2	1,937	0.10%
2022/03/18	0	0.00	1	34.40	34.60	-1	2,102	-0.05%
2022/03/09	1	34.05	0	0.00	34.20	1	2,199	0.05%
2022/03/08	0	34.50	0	0.00	33.60	0	2,198	0.00%
2022/03/03	1	35.75	0	0.00	35.60	1	2,173	0.05%
2022/03/02	4	35.45	0	0.00	35.50	4	2,141	0.19%
2022/03/01	1	35.80	0	0.00	36.00	1	2,135	0.05%
2022/02/24	1	35.60	3	35.93	35.25	-2	2,127	-0.09%
2022/02/23	0	0.00	8	36.33	36.75	-8	2,118	-0.38%
2022/02/22	0	0.00	1	36.05	36.05	-1	2,118	-0.05%
2022/02/21	9	36.94	0	0.00	36.90	9	2,109	0.43%
2022/02/18	2	37.25	0	0.00	37.10	2	2,111	0.09%
2022/02/17	0	0.00	1	37.40	36.60	-1	2,112	-0.05%
2022/02/16	0	37.00	4	37.23	37.10	-4	2,106	-0.19%
2022/02/10	0	0.00	8	36.75	36.70	-8	2,101	-0.38%
2022/02/09	13	37.25	0	0.00	37.45	13	2,081	0.62%
2022/02/08	0	0.00	6	36.61	36.95	-6	2,071	-0.29%
2022/02/07	6	35.84	1	36.50	36.40	5	2,063	0.24%
2022/01/24	0	0.00	1	36.35	36.20	-1	2,038	-0.05%
2022/01/21	1	36.60	3	35.90	35.85	-2	2,027	-0.10%
2022/01/20	1	37.45	0	37.45	37.40	1	2,004	0.05%
2022/01/19	0	0.00	2	37.25	37.90	-2	1,994	-0.10%
2022/01/18	3	37.70	0	0.00	36.95	3	1,983	0.15%
2022/01/17	10	37.52	7	37.73	37.40	3	1,973	0.15%
2022/01/14	3	36.47	3	37.75	37.85	0	1,950	0.00%
2022/01/12	0	0.00	1	38.00	37.80	-1	1,905	-0.05%
2022/01/11	8	38.31	1	38.10	38.30	7	1,887	0.37%
2022/01/10	1	39.35	22	38.23	39.30	-21	1,842	-1.14%
2022/01/05	4	38.69	3	38.00	37.90	1	1,702	0.06%
2022/01/04	4	38.90	0	0.00	39.65	4	1,651	0.24%
2022/01/03	9	39.86	1	40.15	39.30	8	1,595	0.50%
2021/12/30	18	41.03	16	41.11	40.95	2	1,523	0.13%
2021/12/29	15	41.27	16	41.12	41.10	-1	1,464	-0.07%
2021/12/28	12	40.02	7	40.27	40.70	5	1,344	0.37%
2021/12/27	24	41.19	25	41.56	39.85	-1	1,214	-0.08%
2021/12/24	54.4	36.27	65	37.38	38.80	-10.6	889	-1.19%
2021/12/23	2	35.38	5	35.31	35.30	-3	708	-0.42%
2021/12/21	0	0.00	3	34.60	34.50	-3	636	-0.47%
2021/12/20	2	34.90	3	34.57	34.60	-1	627	-0.16%
2021/12/17	4	34.45	6	34.50	34.65	-2	605	-0.33%
2021/12/16	18	35.90	14	35.23	34.70	4	585	0.68%
2021/12/15	0	0.00	45	34.79	34.85	-45	546	-8.24%
2021/12/14	26	35.37	74	34.86	35.20	-48	506	-9.48%
2021/12/13	39	34.37	10	34.17	34.40	29	376	7.71%
2021/12/06	5	30.97	20	31.01	31.10	-15	274	-5.46%
2021/12/03	0	0.00	52	31.67	31.70	-52	271	-19.15%
2021/12/02	1	31.40	0	0.00	31.65	1	271	0.37%
2021/11/29	4	30.43	3	31.15	31.00	1	277	0.36%
2021/11/26	10	31.13	1	31.20	31.15	9	273	3.29%
2021/11/22	0	0.00	1	32.65	32.45	-1	272	-0.37%
2021/11/19	0	0.00	2	32.23	31.85	-2	275	-0.72%
2021/11/18	0	0.00	2	32.15	32.10	-2	271	-0.74%
2021/11/16	0	0.00	1	31.80	31.95	-1	267	-0.37%
2021/11/11	0	0.00	1	31.10	30.80	-1	265	-0.38%
2021/11/09	0	0.00	2	30.60	30.45	-2	274	-0.73%
2021/11/08	17	30.33	5	30.30	30.30	12	278	4.32%
2021/11/03	0	0.00	3	29.65	29.90	-3	328	-0.91%
2021/11/02	3	29.35	0	0.00	29.45	3	353	0.85%
2021/10/27	0	0.00	3	29.72	29.85	-3	424	-0.71%
2021/10/26	3	29.35	3	29.75	29.35	0	440	0.00%
2021/10/21	5	29.20	0	0.00	29.15	5	525	0.95%
2021/10/18	0	0.00	1	28.35	28.25	-1	833	-0.12%
2021/10/15	0	0.00	1	28.50	28.55	-1	854	-0.12%
2021/10/14	1	28.20	2	28.35	28.30	-1	875	-0.11%
2021/10/13	0	0.00	2	28.63	28.35	-2	909	-0.22%
2021/10/12	0	0.00	1	29.15	28.95	-1	1,041	-0.10%
2021/10/08	0	0.00	2	29.43	29.40	-2	1,093	-0.18%
2021/10/07	0	0.00	2	29.25	29.35	-2	1,096	-0.18%
2021/10/06	0	0.00	1	28.85	28.60	-1	1,102	-0.09%
2021/10/05	1	28.25	2	28.25	28.95	-1	1,103	-0.09%
2021/10/04	0	0.00	2	28.55	28.50	-2	1,106	-0.18%
2021/10/01	6	28.94	1	28.85	28.90	5	1,119	0.45%
2021/09/30	0	0.00	2	29.08	29.10	-2	1,116	-0.18%
2021/09/29	1	29.00	1	29.10	29.10	0	1,119	0.00%
2021/09/28	0	0.00	1	29.35	29.60	-1	1,123	-0.09%
2021/09/27	0	0.00	2	29.53	29.60	-2	1,123	-0.18%
2021/09/24	0	0.00	2	29.68	29.60	-2	1,129	-0.18%
2021/09/23	0	0.00	3	29.82	29.50	-3	1,141	-0.26%
2021/09/22	1	29.35	2	29.58	29.50	-1	1,143	-0.09%
2021/09/17	1	29.65	2	29.70	30.00	-1	1,142	-0.09%
2021/09/16	1	29.80	2	29.98	29.75	-1	1,144	-0.09%
2021/09/15	1	30.05	2	30.38	30.10	-1	1,141	-0.09%
2021/09/14	0	0.00	1	30.20	30.30	-1	1,143	-0.09%
2021/09/13	0	0.00	8	30.02	30.20	-8	1,142	-0.70%
2021/09/10	0	0.00	5	29.70	29.85	-5	1,142	-0.44%
2021/09/08	2	29.15	0	0.00	29.20	2	1,144	0.17%
2021/09/03	41	30.91	0	0.00	30.90	41	1,153	3.55%
2021/09/02	21	30.58	0	0.00	30.50	21	1,158	1.81%
2021/08/31	2	30.60	0	0.00	30.75	2	1,166	0.17%
2021/08/27	2	31.35	33	31.21	31.50	-31	1,170	-2.65%
2021/08/26	5	31.15	32	31.26	31.15	-27	1,172	-2.30%
2021/08/23	5	31.50	0	0.00	31.65	5	1,181	0.42%
2021/08/20	3	30.50	1	30.90	31.30	2	1,183	0.17%
2021/08/19	5	30.85	14	31.01	30.60	-9	1,183	-0.76%
2021/08/16	6	31.42	2	31.00	31.05	4	1,172	0.34%
2021/08/13	2	32.30	0	0.00	32.20	2	1,160	0.17%
2021/08/11	2	32.35	0	0.00	32.20	2	1,151	0.17%
2021/08/09	5	34.10	0	0.00	33.35	5	1,145	0.44%
2021/08/06	3	34.98	3	35.60	34.95	0	1,132	0.00%
2021/08/05	2	34.45	2	35.20	35.00	0	1,126	0.00%
2021/08/04	1	34.40	0	0.00	34.35	1	1,128	0.09%
2021/08/03	1	35.15	0	0.00	35.10	1	1,124	0.09%
2021/08/02	0	0.00	2	35.00	35.00	-2	1,122	-0.18%
2021/07/30	0	0.00	2	35.30	33.60	-2	1,114	-0.18%
2021/07/28	6	32.76	6.2	33.56	35.00	-0.2	1,101	-0.02%
2021/07/27	0	0.00	1	34.60	34.90	-1	1,124	-0.09%
2021/07/26	8	36.88	6	36.48	36.55	2	1,147	0.17%
2021/07/23	1	36.60	7	36.48	36.90	-6	1,162	-0.52%
2021/07/22	5	35.74	45	35.18	35.00	-40	1,055	-3.79%
2021/07/21	0	0.00	10	34.12	34.20	-10	927	-1.08%
2021/07/20	34	33.06	0	0.00	33.00	34	915	3.71%
2021/07/19	2	34.00	1	34.40	34.40	1	903	0.11%
2021/07/16	16	35.03	30	34.93	34.60	-14	892	-1.57%
2021/07/15	5	33.00	10	33.23	33.80	-5	775	-0.64%
2021/07/12	1	31.40	1.2	31.15	31.20	-0.2	760	-0.03%
2021/07/09	1	31.20	1	31.40	31.10	0	766	0.00%
2021/07/08	4	30.76	0	0.00	30.95	4	791	0.51%
2021/07/07	1	31.50	104	31.55	31.30	-103	799	-12.88%	大賣/鉅額交易
2021/07/05	6	32.20	0	0.00	31.90	6	829	0.72%
2021/07/02	1	31.60	0	0.00	31.70	1	841	0.12%
2021/06/30	4	31.15	4	32.28	32.30	0	965	0.00%
2021/06/28	7	31.13	0	0.00	31.10	7	1,089	0.64%
2021/06/25	110	31.28	5	31.30	31.20	105	1,106	9.49%	大買/鉅額交易
2021/06/24	6	31.30	0	0.00	31.30	6	1,114	0.54%
2021/06/23	1	30.85	0	0.00	31.20	1	1,123	0.09%
2021/06/22	3	30.92	0	0.00	30.80	3	1,136	0.26%
2021/06/21	8	31.16	0	0.00	30.90	8	1,176	0.68%
2021/06/18	1	31.90	0	0.00	31.85	1	1,214	0.08%
2021/06/17	10	32.07	0	0.00	32.25	10	1,343	0.74%
2021/06/16	2	31.88	2	32.25	31.75	0	1,389	0.00%
2021/06/11	23	32.38	2	32.55	31.95	21	1,420	1.48%
2021/06/10	6	31.68	0	0.00	31.80	6	1,426	0.42%
2021/06/09	6	31.45	0	0.00	31.50	6	1,469	0.41%
2021/06/07	24	30.43	0	0.00	30.40	24	1,473	1.63%
2021/06/04	4	29.98	1	30.30	30.00	3	1,464	0.20%
2021/06/03	4	30.03	0	0.00	30.30	4	1,464	0.27%
2021/06/02	23	29.93	2	30.00	30.00	21	1,461	1.44%
2021/06/01	0	0.00	1	29.10	29.65	-1	1,451	-0.07%
2021/05/21	0	0.00	1	27.65	27.50	-1	1,450	-0.07%
2021/05/20	0	0.00	2	27.03	26.95	-2	1,462	-0.14%
2021/05/19	3	27.08	0	0.00	27.50	3	1,468	0.20%
2021/05/17	5	25.00	0	0.00	25.15	5	1,467	0.34%
2021/05/13	1	26.00	0	0.00	27.80	1	1,442	0.07%
2021/05/12	4	29.09	6	28.93	28.25	-2	1,423	-0.14%
2021/05/11	5	30.36	62	29.68	30.05	-57	1,396	-4.08%
2021/05/07	0	0.00	8.4	32.15	32.25	-8.4	1,377	-0.61%
2021/05/06	5	31.25	2	31.78	30.95	3	1,374	0.22%
2021/05/05	3	31.40	1	31.70	31.30	2	1,369	0.15%
2021/05/04	13	33.01	5	32.41	31.60	8	1,359	0.59%
2021/05/03	3	33.10	32	33.64	34.75	-29	1,310	-2.21%
2021/04/29	1	35.30	7	34.99	34.60	-6	1,256	-0.48%
2021/04/28	10	33.98	0	0.00	34.60	10	1,202	0.83%
2021/04/27	11	34.08	1	34.25	34.15	10	1,201	0.83%
2021/04/26	23	34.12	2	34.45	34.15	21	1,197	1.75%
2021/04/23	2	33.85	0	0.00	33.85	2	1,198	0.17%
2021/04/22	25	34.13	5	34.45	33.35	20	1,213	1.65%
2021/04/21	8	34.63	0	0.00	34.65	8	1,200	0.67%
2021/04/20	10	34.46	0	0.00	34.85	10	1,197	0.83%
2021/04/16	0.2	33.44	3	33.15	33.30	-2.8	1,282	-0.22%
2021/04/14	2	32.70	0	0.00	33.00	2	1,362	0.15%
2021/04/13	1	34.55	0	0.00	33.50	1	1,349	0.07%
2021/04/12	1	34.55	0	0.00	34.60	1	1,337	0.07%
2021/04/09	1	34.60	1	34.40	34.50	0	1,328	0.00%
2021/04/08	3	34.75	6	34.79	34.85	-3	1,313	-0.23%
2021/04/07	4	34.56	10	34.78	34.65	-6	1,303	-0.46%
2021/04/06	5	35.28	5	35.14	35.30	0	1,272	0.00%
2021/04/01	15	33.96	11	34.03	33.80	4	1,186	0.34%
2021/03/31	0	32.55	10.6	32.50	32.55	-10.6	1,092	-0.97%
2021/03/30	16	31.95	1	31.75	31.90	15	1,075	1.40%
2021/03/29	2	31.35	0	0.00	31.45	2	1,068	0.19%
2021/03/26	4	31.05	20	31.30	31.05	-16	1,075	-1.49%
2021/03/25	4	31.24	6	31.03	31.15	-2	1,079	-0.19%
2021/03/24	9	31.30	8	31.74	31.60	1	1,084	0.09%
2021/03/23	6	31.13	20	30.95	30.90	-14	1,148	-1.22%
2021/03/22	7	33.14	11.2	33.18	31.80	-4.2	1,160	-0.36%
2021/03/19	0	0.00	6	31.03	32.20	-6	1,102	-0.54%
2021/03/18	3	30.28	21	30.19	30.25	-18	1,075	-1.67%
2021/03/17	0	0.00	5.2	30.19	30.20	-5.2	1,088	-0.47%
2021/03/16	0	29.95	2.2	29.90	29.80	-2.1	1,131	-0.19%
2021/03/15	44	29.84	11	29.63	29.90	33	1,294	2.55%
2021/03/12	7	28.39	0	0.00	28.40	7	1,315	0.53%
2021/03/10	0	0.00	1	27.80	27.85	-1	1,304	-0.08%
2021/03/08	0	27.60	0	0.00	27.80	0	1,333	0.00%
2021/03/05	0	27.85	0	0.00	27.90	0	1,333	0.00%
2021/02/26	0	0.00	1	27.85	27.65	-1	1,338	-0.07%
2021/02/24	1	27.80	0	0.00	27.65	1	1,368	0.07%
2021/02/23	2	28.28	0	0.00	28.20	2	1,366	0.15%
2021/02/22	2	28.13	0	0.00	28.15	2	1,360	0.15%
2021/02/19	0	0.00	1	28.05	28.20	-1	1,350	-0.07%
2021/02/18	1	27.65	0	0.00	27.65	1	1,341	0.07%
2021/02/17	7	27.53	3	27.52	27.60	4	1,338	0.30%
2021/02/04	0	0.00	5	26.67	26.65	-5	1,334	-0.37%
2021/02/03	0	0.00	4	26.72	26.45	-4	1,340	-0.30%
2021/02/01	2	26.30	0	0.00	26.35	2	1,336	0.15%
2021/01/28	1	27.00	0	0.00	26.75	1	1,325	0.08%
2021/01/27	1	27.25	0	0.00	27.05	1	1,322	0.08%
2021/01/26	1	27.40	1	27.75	27.10	0	1,320	0.00%
2021/01/25	6	26.96	1	27.10	27.20	5	1,314	0.38%
2021/01/22	1	27.25	0	0.00	27.40	1	1,309	0.08%
2021/01/21	1	27.80	0	0.00	27.25	1	1,300	0.08%
2021/01/20	0	0.00	2	28.05	27.85	-2	1,290	-0.16%
2021/01/19	2	28.08	0	0.00	27.90	2	1,274	0.16%
2021/01/18	1	28.35	0	0.00	28.10	1	1,267	0.08%
2021/01/15	0	0.00	1	28.80	28.65	-1	1,255	-0.08%
2021/01/13	0	0.00	3	29.43	29.45	-3	1,221	-0.25%
2021/01/12	3	30.00	2	29.00	29.15	1	1,205	0.08%
2021/01/11	1	30.05	2	30.20	29.55	-1	1,166	-0.09%
2021/01/08	7	29.22	23	29.34	30.05	-16	1,079	-1.48%
2020/12/31	2	28.60	2	28.80	28.50	0	948	0.00%
2020/12/29	2	28.70	2	28.90	28.65	0	931	0.00%
2020/12/28	3	28.53	0	0.00	28.60	3	925	0.32%
2020/12/25	1	28.55	9	28.67	28.55	-8	915	-0.87%
2020/12/24	4	29.50	0	0.00	28.75	4	907	0.44%
2020/12/22	2	29.15	0	0.00	27.65	2	880	0.23%
2020/12/21	4	28.65	1	28.55	28.65	3	866	0.35%
2020/12/18	2	29.73	3	29.43	29.30	-1	855	-0.12%
2020/12/17	6	30.88	1	30.50	30.00	5	837	0.60%
2020/12/16	1	29.80	3.1	30.24	30.50	-2.1	733	-0.28%
2020/12/15	5	30.55	6	29.83	30.10	-1	681	-0.15%
2020/12/14	1	28.75	1	29.50	29.40	0	609	0.00%
2020/12/11	1	28.55	18	29.44	28.70	-17	593	-2.87%
2020/12/10	27	29.16	11	29.58	29.10	16	567	2.82%
2020/12/09	33	29.70	21	30.05	30.70	12	509	2.35%
2020/12/08	4	27.64	19	27.33	27.95	-15	359	-4.17%
2020/12/04	25	25.80	0	0.00	25.55	25	362	6.90%
2020/12/03	0	0.00	4	26.10	25.65	-4	359	-1.11%
2020/12/01	1	25.20	0	0.00	25.30	1	332	0.30%
2020/11/24	1	25.30	3	25.47	25.50	-2	314	-0.64%
2020/11/23	0	0.00	8	24.88	24.90	-8	292	-2.74%
2020/11/16	2	23.90	0	0.00	23.75	2	278	0.72%
2020/11/11	0	0.00	1	24.50	24.40	-1	281	-0.36%
2020/11/10	3	24.00	0	0.00	24.10	3	274	1.09%
2020/11/09	4	24.18	0	0.00	24.10	4	275	1.45%
2020/11/04	0	0.00	1	24.50	24.35	-1	276	-0.36%
2020/11/03	0	0.00	1	24.20	24.30	-1	274	-0.36%
2020/10/08	0	0.00	2	24.10	24.30	-2	296	-0.67%
2020/10/05	2	23.40	0	0.00	23.40	2	298	0.67%
2020/09/24	3	24.30	0	0.00	24.20	3	320	0.94%
2020/09/23	2	25.08	0	0.00	24.95	2	316	0.63%
2020/09/11	3	25.55	4	25.68	25.70	-1	289	-0.35%
2020/09/10	16	26.30	32	26.28	26.00	-16	257	-6.20%
2020/09/09	1	24.00	0	0.00	23.95	1	183	0.54%
2020/09/07	0	0.00	2	24.00	23.80	-2	181	-1.10%
2020/08/31	0	0.00	5	23.80	23.70	-5	183	-2.72%
2020/08/20	0	0.00	1	23.35	23.40	-1	188	-0.53%
2020/08/19	1	23.95	0	0.00	23.85	1	186	0.54%
2020/08/18	1	23.80	0	0.00	23.95	1	184	0.54%
2020/07/27	0	0.00	0	23.55	23.55	0	233	0.00%
2020/07/24	1	24.00	7	24.05	23.95	-6	231	-2.59%
2020/07/23	0	0.00	0.3	24.20	24.20	-0.3	228	-0.14%
2020/07/09	0	0.00	2	24.50	24.35	-2	240	-0.83%
2020/07/08	0	0.00	9	24.53	24.65	-9	238	-3.77%
2020/07/07	0	0.00	1	24.30	24.25	-1	235	-0.42%
2020/07/06	8	24.31	36	24.34	24.25	-28	236	-11.85%
2020/07/03	11	24.14	0	0.00	24.30	11	234	4.69%
2020/07/02	1	23.85	0	0.00	23.65	1	229	0.44%
2020/07/01	1	23.95	8	23.66	23.60	-7	229	-3.06%
2020/06/17	1	23.80	0	0.00	23.75	1	242	0.41%
2020/06/12	2	23.55	0	0.00	23.40	2	252	0.79%
2020/06/09	0	0.00	1	23.80	23.75	-1	274	-0.36%
2020/06/08	5	23.75	0	0.00	23.95	5	282	1.77%
2020/06/05	10	23.90	0	0.00	23.95	10	279	3.57%
2020/06/01	0	0.00	1	23.75	23.70	-1	277	-0.36%
2020/05/29	0	0.00	1	23.80	23.65	-1	276	-0.36%
2020/05/25	0	0.00	1	22.60	22.95	-1	273	-0.37%
2020/05/13	0	0.00	1	24.35	24.25	-1	264	-0.38%
2020/05/12	1	24.15	0	0.00	24.00	1	261	0.38%
2020/05/11	0	0.00	2	24.05	24.35	-2	256	-0.78%
2020/05/08	11	24.73	8	24.61	24.00	3	248	1.21%
2020/05/06	10	22.39	7	22.35	22.45	3	210	1.42%
2020/05/05	0	0.00	6	21.98	21.35	-6	205	-2.92%
2020/04/27	1	21.85	0	0.00	21.90	1	213	0.47%
2020/04/23	1	21.75	0	0.00	21.50	1	213	0.47%
2020/04/22	1	21.10	0	0.00	21.25	1	213	0.47%
2020/04/21	1	21.20	0	0.00	20.85	1	212	0.47%
2020/04/15	1	22.70	0	0.00	22.60	1	206	0.49%
2020/04/14	0	22.20	0	0.00	22.05	0	202	0.00%
2020/04/13	3	22.08	0	0.00	22.00	3	202	1.48%
2020/04/10	0	21.65	7	21.50	21.80	-7	202	-3.46%
2020/04/09	0	0.00	10	21.20	21.00	-10	209	-4.77%
2020/04/08	0	0.00	5	20.90	20.80	-5	206	-2.42%
2020/04/06	0	19.85	0	0.00	19.80	0	207	0.00%
2020/04/01	0	20.00	0	0.00	19.90	0	209	0.00%
2020/03/31	0	20.00	0	0.00	19.70	0	209	0.01%
2020/03/30	5	19.95	1	19.60	19.60	4	207	1.93%
2020/03/27	3	20.15	2	19.55	19.55	1	206	0.48%
2020/03/25	2	18.50	0	0.00	18.30	2	202	0.99%
2020/03/19	3	16.20	0	0.00	16.20	3	196	1.53%
2020/03/16	0	19.10	0	0.00	19.00	0	182	0.00%
2020/03/13	0	19.25	2	19.15	19.25	-2	179	-1.11%
2020/03/12	2	20.80	0	0.00	21.00	2	158	1.26%
2020/03/11	0	22.00	1	22.05	22.00	-1	148	-0.67%
2020/03/10	0	22.25	0	0.00	22.10	0	149	0.00%
2020/03/09	0	22.65	0	0.00	22.45	0	146	0.00%
2020/03/06	0	23.20	0	0.00	23.00	0	146	0.00%
2020/03/05	0	0.00	6	23.00	22.85	-6	146	-4.11%
2020/03/03	2	22.93	2	22.93	22.80	0	147	0.00%
2020/02/27	3	23.25	0	0.00	23.10	3	149	2.01%
2020/02/25	0	0.00	1	23.55	23.55	-1	147	-0.68%
2020/02/20	2	23.90	0	0.00	23.80	2	147	1.35%
2020/01/31	1	24.15	0	24.20	24.00	1	147	0.68%
2020/01/30	0	0.00	1	23.80	23.80	-1	147	-0.68%
2020/01/03	0	0.00	1	25.70	25.70	-1	145	-0.69%
2019/12/30	0	0.00	5	25.62	25.85	-5	134	-3.71%
2019/12/26	2	25.10	2	25.35	25.20	0	148	0.00%
2019/12/24	2	25.33	1	25.60	25.25	1	165	0.60%
2019/12/13	5	24.40	0	0.00	24.40	5	160	3.11%
2019/11/26	3	24.85	3	24.35	24.35	0	184	0.00%
2019/11/19	1	24.35	1	24.40	24.30	0	193	0.00%
2019/11/11	1	25.30	0	0.00	25.10	1	198	0.50%
2019/10/29	0	0.00	3	26.40	25.90	-3	214	-1.40%
2019/10/24	0	0.00	1	25.60	25.55	-1	199	-0.50%
2019/10/23	1	25.30	0	0.00	25.30	1	211	0.47%
2019/10/14	2	25.50	1	25.60	25.50	1	241	0.41%
2019/10/02	5	27.07	5	26.74	26.70	0	242	0.00%
2019/09/27	0	0.00	2	25.60	25.20	-2	212	-0.94%
2019/09/26	0	0.00	1	25.50	25.40	-1	212	-0.47%
2019/09/20	0	0.00	2	25.20	25.00	-2	216	-0.92%
2019/09/11	0	0.00	1	25.00	24.85	-1	217	-0.46%
2019/09/02	0	0.00	1	24.90	25.20	-1	221	-0.45%
2019/08/28	0	0.00	1	24.55	24.65	-1	211	-0.47%
2019/08/27	1	24.40	0	0.00	24.40	1	211	0.47%
2019/08/16	1	24.40	0	0.00	24.55	1	203	0.49%
2019/08/12	0	0.00	1	25.20	25.15	-1	207	-0.48%
2019/08/08	1	25.50	0	0.00	25.50	1	208	0.48%
2019/08/06	1	24.50	0	0.00	25.75	1	211	0.47%
2019/08/02	1	26.10	0	0.00	26.05	1	213	0.47%
2019/07/31	0	0.00	2	26.90	26.95	-2	212	-0.94%
2019/07/29	2	27.28	0	0.00	27.15	2	213	0.93%
2019/07/26	2	27.45	0	0.00	27.30	2	215	0.93%
2019/07/25	2	27.30	5	27.12	27.40	-3	216	-1.39%
2019/07/24	1	29.30	0	0.00	29.00	1	205	0.49%
2019/07/19	0	0.00	3	29.45	29.50	-3	188	-1.59%
2019/07/17	1	29.65	1	29.85	29.65	0	191	0.00%
2019/07/15	0	0.00	1	29.70	29.80	-1	190	-0.53%
2019/07/11	1	29.30	0	0.00	29.35	1	197	0.51%
2019/07/08	2	29.25	0	0.00	29.10	2	204	0.98%
2019/07/04	2	29.45	0	0.00	29.50	2	211	0.95%
2019/06/21	0	0.00	2	28.60	28.55	-2	308	-0.65%
2019/06/20	1	28.70	0	0.00	28.75	1	308	0.32%
2019/06/18	1	28.30	0	0.00	28.25	1	313	0.32%
2019/05/31	3	28.90	0	0.00	28.80	3	317	0.95%
2019/05/23	0	0.00	6	28.17	28.30	-6	350	-1.71%
2019/05/08	1	29.50	0	0.00	29.85	1	406	0.25%
2019/05/06	2	29.80	0	0.00	29.70	2	411	0.49%
2019/05/03	5	30.05	0	0.00	30.20	5	408	1.22%
2019/05/02	2	30.00	0	0.00	30.05	2	406	0.49%
2019/04/30	2	29.95	0	0.00	30.00	2	406	0.49%
2019/04/24	2	30.70	0	0.00	30.60	2	407	0.49%
2019/04/23	1	30.80	0	0.00	30.75	1	407	0.25%
2019/04/22	5	30.95	0	0.00	30.90	5	410	1.22%
2019/04/08	1	32.10	0	0.00	32.15	1	395	0.25%
2019/04/01	1	31.30	1	31.30	31.10	0	358	0.00%
2019/03/29	0	0.00	13	31.08	31.05	-13	341	-3.81%
2019/03/26	1	29.65	0	0.00	29.80	1	321	0.31%
2019/03/21	0	30.30	0	0.00	30.30	0	334	0.00%
2019/03/20	0	30.20	0	0.00	29.95	0	334	0.00%
2019/03/19	0	30.10	0	0.00	29.85	0	339	0.00%
2019/03/18	5	29.58	0	0.00	29.60	5	343	1.46%
2019/03/15	0	29.90	0	0.00	29.90	0	345	0.00%
2019/03/14	5	30.05	0	0.00	29.90	5	372	1.35%
2019/03/13	0	30.05	0	0.00	30.05	0	385	0.00%
2019/03/12	2	30.00	0	0.00	30.00	2	396	0.50%
2019/03/11	0	30.00	0	0.00	29.90	0	412	0.00%
2019/03/07	0	30.10	1	30.10	30.10	-1	479	-0.21%
2019/03/06	0	30.40	2	30.35	30.30	-2	495	-0.40%
2019/02/26	0	0.00	4	30.84	30.60	-4	528	-0.76%
2019/02/22	6	30.85	0	0.00	30.60	6	531	1.13%
2019/02/21	0	0.00	10	30.34	30.30	-10	523	-1.91%
2019/02/19	3	30.40	3	30.20	30.00	0	547	0.00%
2019/02/18	1	30.30	1	30.60	30.20	0	547	0.00%
2019/02/14	10	30.66	6	30.39	30.30	4	550	0.73%
2019/02/13	15	30.86	4	30.65	31.00	11	545	2.02%
2019/02/12	1	28.75	0	0.00	29.20	1	509	0.20%
2019/01/30	1	28.70	0	0.00	28.65	1	525	0.19%
2019/01/29	1	28.70	0	0.00	28.90	1	534	0.19%
2019/01/28	0	0.00	2	28.90	29.00	-2	546	-0.37%
2019/01/18	0	0.00	2	28.43	28.60	-2	666	-0.30%
2019/01/17	2	28.08	1	28.10	28.25	1	676	0.15%
2019/01/16	1	28.25	0	0.00	28.25	1	682	0.15%
2019/01/14	7	28.06	3	27.83	27.90	4	696	0.57%
2019/01/11	0	0.00	1	28.55	28.45	-1	696	-0.15%
2019/01/10	1	28.35	5	28.30	28.75	-4	700	-0.57%
2019/01/04	2	28.30	0	0.00	28.40	2	728	0.27%
2018/12/26	2	29.10	0	0.00	28.85	2	873	0.23%
2018/12/25	2	29.05	0	0.00	29.05	2	880	0.23%
2018/12/22	1	29.35	0	0.00	29.35	1	892	0.11%
2018/12/07	4	30.20	2	30.33	30.80	2	997	0.20%
2018/12/06	2	32.00	1	30.65	30.60	1	984	0.10%
2018/12/05	1	32.00	0	0.00	32.10	1	982	0.10%
2018/12/04	11	32.65	4	32.59	32.60	7	987	0.71%
2018/12/03	10	33.24	3	33.50	33.10	7	991	0.71%
2018/11/29	4	31.50	1	31.70	31.00	3	947	0.32%
2018/11/28	0	0.00	2	31.25	31.15	-2	951	-0.21%
2018/11/27	1	30.20	1	30.20	30.25	0	949	0.00%
2018/11/19	3	30.03	1	30.15	30.35	2	1,132	0.18%
2018/11/16	1	29.25	2	29.68	29.30	-1	1,127	-0.09%
2018/11/14	2	29.33	1	29.30	29.45	1	1,147	0.09%
2018/11/12	6	29.18	6	29.28	29.15	0	1,189	0.00%
2018/11/07	1	30.50	0	0.00	30.30	1	1,278	0.08%
2018/11/06	1	30.70	0	0.00	29.75	1	1,310	0.08%
2018/11/05	8	30.58	0	0.00	30.65	8	1,320	0.61%
2018/11/02	6	32.07	10	31.59	31.30	-4	1,340	-0.30%
2018/11/01	5	29.05	5	30.05	30.60	0	1,302	0.00%
2018/10/31	0	0.00	5	29.05	28.80	-5	1,300	-0.38%
2018/10/30	5	28.50	0	0.00	27.95	5	1,306	0.38%
2018/10/29	10	28.12	2	28.23	28.30	8	1,334	0.60%
2018/10/25	17	28.23	1	28.60	28.25	16	1,379	1.16%
2018/10/24	17	29.04	17.1	29.54	29.35	-0.1	1,411	0.00%
2018/10/22	5	29.56	5	30.10	30.25	0	1,498	0.00%
2018/10/19	0	0.00	10	29.08	30.00	-10	1,542	-0.65%
2018/10/17	12	30.62	9	30.87	29.90	3	1,613	0.19%
2018/10/16	1	31.45	0	0.00	31.00	1	1,701	0.06%
2018/10/12	3	30.20	3	30.82	30.75	0	1,839	0.00%
2018/10/11	1	28.85	6	28.68	29.30	-5	1,964	-0.25%
2018/10/08	6	32.41	0	0.00	32.00	6	2,216	0.27%
2018/10/05	3	32.75	8	32.94	32.75	-5	2,264	-0.22%
2018/10/04	1	37.20	0	0.00	36.35	1	2,304	0.04%
2018/10/03	0	0.00	5	38.00	37.05	-5	2,434	-0.21%
2018/10/02	0	0.00	2	37.95	37.90	-2	2,517	-0.08%
2018/09/27	1	37.50	0	0.00	37.10	1	3,154	0.03%
2018/09/26	0	0.00	2	38.58	38.10	-2	3,549	-0.06%
2018/09/25	0	0.00	5	38.00	38.00	-5	3,731	-0.13%
2018/09/20	6	37.59	0	0.00	37.05	6	4,007	0.15%
2018/09/19	10	37.90	0	0.00	37.60	10	4,479	0.22%
2018/09/18	5	38.00	0	0.00	37.80	5	4,605	0.11%
2018/09/14	0	39.55	4	39.70	39.65	-4	5,101	-0.08%
2018/09/13	3	39.10	17	39.11	38.30	-14	5,349	-0.26%
2018/09/12	0	0.00	1	38.20	38.20	-1	5,403	-0.02%
2018/09/10	0	0.00	1	38.00	37.75	-1	5,446	-0.02%
2018/09/07	10	38.65	0	0.00	38.95	10	5,482	0.18%
2018/09/06	10	41.35	3	41.48	40.80	7	5,492	0.13%
2018/09/04	5	40.70	5	41.10	41.70	0	5,717	0.00%
2018/08/31	3	42.20	10	41.70	42.45	-7	5,838	-0.12%
2018/08/30	10	41.70	5	41.70	41.60	5	5,936	0.08%
2018/08/29	10	42.30	0	0.00	42.15	10	6,169	0.16%
2018/08/28	0	0.00	2	40.65	40.45	-2	6,307	-0.03%
2018/08/27	0	0.00	1	40.30	40.50	-1	6,415	-0.02%
2018/08/20	5	39.05	1	39.20	40.10	4	7,153	0.06%
2018/08/17	3	40.15	1	40.00	39.05	2	7,152	0.03%
2018/08/16	0	0.00	8	40.75	40.65	-8	7,126	-0.11%
2018/08/15	3	38.97	15	39.00	39.50	-12	7,092	-0.17%
2018/08/14	6	40.15	13	39.14	39.95	-7	7,076	-0.10%
2018/08/13	14	38.69	0	0.00	38.00	14	7,039	0.20%
2018/08/10	0	0.00	15	40.53	40.35	-15	7,002	-0.21%
2018/08/09	1	41.30	2	41.15	41.00	-1	7,000	-0.01%
2018/08/08	3	40.57	0	0.00	40.55	3	6,986	0.04%
2018/08/07	2	41.40	0	0.00	42.40	2	7,096	0.03%
2018/08/06	0	0.00	2	41.93	41.10	-2	7,169	-0.03%
2018/08/03	10	41.12	5	40.51	41.50	5	7,161	0.07%
2018/08/02	7	40.39	3	40.80	40.35	4	7,151	0.06%
2018/08/01	1	42.85	2	42.35	42.50	-1	7,127	-0.01%
2018/07/31	3	41.57	6	41.41	42.45	-3	7,135	-0.04%
2018/07/30	3	42.27	4	43.66	41.40	-1	7,134	-0.01%
2018/07/27	6	45.68	1	45.50	45.00	5	7,087	0.07%
2018/07/26	2	46.58	1	46.70	46.95	1	7,034	0.01%
2018/07/25	9	46.24	3	46.07	45.90	6	6,986	0.09%
2018/07/24	11	47.06	0	0.00	46.10	11	6,962	0.16%
2018/07/23	1	45.65	0	0.00	46.40	1	6,928	0.01%
2018/07/20	1	45.75	2	42.55	43.35	-1	6,835	-0.01%
2018/07/19	1	46.50	0	0.00	46.55	1	6,762	0.01%
2018/07/18	4	47.06	2	46.25	46.05	2	6,700	0.03%
2018/07/17	14	50.58	2	50.90	50.00	12	6,573	0.18%
2018/07/16	8	53.40	8	53.48	51.50	0	6,550	0.00%
2018/07/13	5	51.90	5	52.22	50.70	0	6,371	0.00%
2018/07/12	1	51.10	1	51.60	51.80	0	6,308	0.00%
2018/07/11	7	51.49	4	51.40	50.80	3	6,288	0.05%
2018/07/10	3	50.07	24	51.21	51.70	-21	6,214	-0.34%
2018/07/09	28	50.76	28	51.70	50.40	0	6,133	0.00%
2018/07/06	41	53.23	40	51.59	51.50	1	6,022	0.02%
2018/07/05	139	54.27	100	54.88	54.00	39	5,725	0.68%	大買/
2018/07/04	22	54.74	7	54.86	55.90	15	5,482	0.27%
2018/07/03	4	51.80	32	51.30	50.90	-28	5,082	-0.55%
2018/07/02	8	50.19	16	49.57	49.55	-8	4,886	-0.16%
2018/06/29	16	47.70	15	48.05	48.05	1	4,744	0.02%
2018/06/28	30	49.08	24	49.64	47.60	6	4,587	0.13%
2018/06/27	2	48.05	1	47.30	48.30	1	4,116	0.02%
2018/06/26	6	42.68	7	43.18	43.95	-1	3,985	-0.03%
2018/06/25	16	45.72	11	46.11	42.05	5	3,828	0.13%
2018/06/22	18	41.98	10	40.60	42.90	8	3,486	0.23%
2018/06/21	2	39.45	10	38.60	39.00	-8	3,223	-0.25%
2018/06/20	1	37.20	2	36.83	37.10	-1	3,169	-0.03%
2018/06/19	1	39.30	0	0.00	38.60	1	3,218	0.03%
2018/06/15	10	39.90	5	39.90	39.20	5	3,242	0.15%
2018/06/14	25	38.83	0	0.00	38.60	25	3,191	0.78%
2018/06/13	2	39.13	11	38.71	38.85	-9	3,163	-0.28%
2018/06/12	13	41.14	11	41.32	40.50	2	3,083	0.06%
2018/06/11	4	40.05	8	39.70	39.50	-4	2,948	-0.14%
2018/06/08	4	38.95	22	39.60	38.90	-18	2,850	-0.63%
2018/06/07	1	40.10	7	39.61	39.45	-6	2,783	-0.22%
2018/06/06	30	40.25	26	39.15	39.25	4	2,654	0.15%
2018/06/05	37	37.72	12	38.37	37.60	25	2,396	1.04%
2018/06/04	9	37.89	10	37.52	36.90	-1	2,193	-0.05%
2018/06/01	7	37.11	5	37.42	35.50	2	2,067	0.10%
2018/05/31	7	36.63	13	37.09	37.45	-6	1,884	-0.32%
2018/05/30	4	34.15	5	33.86	34.05	-1	1,756	-0.06%
2018/05/29	17	35.83	10	36.42	35.45	7	1,697	0.41%
2018/05/28	0	0.00	5	34.76	34.90	-5	1,429	-0.35%
2018/05/25	0	0.00	2	31.80	31.75	-2	1,256	-0.16%
2018/05/23	17	31.24	13	31.54	31.10	4	1,235	0.32%
2018/05/22	7	31.70	12	31.50	31.45	-5	1,230	-0.41%
2018/05/15	62	33.17	113	33.30	32.50	-51	1,189	-4.29%	大賣/
2018/05/14	55	30.64	8	32.25	32.90	47	1,072	4.38%
2018/05/10	3	30.90	0	0.00	30.75	3	967	0.31%
2018/05/07	14	31.82	26.5	31.42	31.85	-12.5	914	-1.37%
2018/04/20	3	32.50	5	32.75	32.00	-2	878	-0.23%
2018/04/19	5	32.15	5	32.34	32.10	0	803	0.00%
2018/04/18	0	0.00	1	32.00	31.75	-1	788	-0.13%
2018/04/17	1	31.35	0	0.00	31.35	1	833	0.12%
2018/03/30	0	0.00	1	31.75	31.15	-1	1,164	-0.09%
2018/03/29	0	0.00	28	30.71	30.70	-28	1,155	-2.42%
2018/03/27	1	31.05	1	30.90	31.25	0	1,179	0.00%
2018/03/23	3	30.57	1	31.30	30.60	2	1,182	0.17%
2018/03/22	2	32.55	3	32.50	31.30	-1	1,175	-0.09%
2018/03/21	0	0.00	1	31.30	31.75	-1	1,114	-0.09%
2018/03/15	0	0.00	1	30.30	30.55	-1	1,070	-0.09%
2018/03/13	1	29.45	0	0.00	29.35	1	1,086	0.09%
2018/03/06	10	30.71	8	30.04	30.95	2	1,114	0.18%
2018/03/05	3	29.50	0	0.00	29.40	3	1,131	0.27%
2018/02/23	0	0.00	1	29.90	29.60	-1	1,240	-0.08%
2018/02/06	3	28.00	5	28.95	28.90	-2	1,231	-0.16%
2018/01/31	1	30.25	0	0.00	30.30	1	1,238	0.08%
2018/01/30	1	30.50	0	0.00	30.15	1	1,245	0.08%
2018/01/29	5	30.20	0	0.00	30.30	5	1,250	0.40%
2018/01/24	5	30.75	0	0.00	30.65	5	1,258	0.40%
2018/01/23	2	30.90	0	0.00	30.65	2	1,266	0.16%
2018/01/19	2	31.35	2	31.75	31.10	0	1,286	0.00%
2018/01/18	3	31.60	0	0.00	31.60	3	1,264	0.24%
2018/01/17	1	30.85	0	0.00	30.80	1	1,255	0.08%
2018/01/12	0	0.00	26	31.55	31.80	-26	1,241	-2.09%
2018/01/09	1	31.65	0	0.00	31.70	1	1,178	0.08%
2018/01/05	0	0.00	2	32.65	32.70	-2	1,114	-0.18%
2018/01/04	4	34.09	1	32.50	33.50	3	1,082	0.28%
2018/01/03	2	32.18	10	31.65	31.95	-8	937	-0.85%