正達 (3149)-玉山-高雄券商分點個股進出

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

正達

(3149)

股價
24.15
漲跌
▲0.15
漲幅
+0.63%
成交量
345張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正達 (3149)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	23.65	0	0.00	23.55	1	818	0.12%
2024/05/09	0	0.00	1	24.35	24.20	-1	852	-0.12%
2024/05/08	0	0.00	1.1	24.49	24.50	-1.1	866	-0.12%
2024/04/30	0.4	23.45	0	0.00	23.60	0.4	1,105	0.04%
2024/04/29	1	23.10	0	0.00	23.20	1	1,187	0.08%
2024/04/24	0	23.05	0	0.00	23.25	0	1,270	0.00%
2024/04/17	2.1	24.19	0	0.00	24.10	2.1	1,447	0.15%
2024/04/16	1	23.70	0	0.00	23.70	1	1,447	0.07%
2024/04/15	2	24.60	0	0.00	24.40	2	1,442	0.14%
2024/04/11	1.2	25.03	2	25.00	25.05	-0.8	1,442	-0.06%
2024/04/10	2.3	25.73	0	0.00	25.65	2.3	1,436	0.16%
2024/04/09	1	24.95	0	0.00	24.80	1	1,418	0.07%
2024/04/03	5	24.55	0	0.00	24.50	5	1,413	0.35%
2024/03/29	1	25.80	0	0.00	25.35	1	1,417	0.07%
2024/03/26	1	24.30	0	24.00	23.70	1	1,363	0.07%
2024/03/25	0	24.25	0	0.00	24.40	0	1,356	0.00%
2024/03/20	0	0.00	1	24.35	24.10	-1	1,423	-0.07%
2024/03/19	3	24.85	0	0.00	24.80	3	1,423	0.21%
2024/03/18	0	0.00	2	25.00	24.95	-2	1,430	-0.14%
2024/03/15	2	25.45	0	0.00	25.35	2	1,429	0.14%
2024/03/14	9	25.12	2	25.00	25.15	7	1,426	0.49%
2024/03/12	2	24.95	0	0.00	25.00	2	1,426	0.14%
2024/03/11	0.5	24.55	0	0.00	24.50	0.5	1,423	0.03%
2024/03/08	10.3	25.48	0	0.00	24.85	10.3	1,420	0.73%
2024/03/07	0	25.50	0.1	25.85	25.75	-0.1	1,417	0.00%
2024/03/06	16	25.06	0	0.00	25.10	16	1,402	1.14%
2024/03/04	1	28.00	0	0.00	27.55	1	1,362	0.07%
2024/03/01	0.1	27.40	0	0.00	27.35	0.1	1,360	0.01%
2024/02/29	0	0.00	1	27.55	27.60	-1	1,363	-0.07%
2024/02/27	0	28.40	0	0.00	27.80	0	1,369	0.00%
2024/02/26	5	29.95	0	0.00	29.75	5	1,359	0.37%
2024/02/23	0	29.05	1	29.35	29.00	-1	1,366	-0.07%
2024/02/21	0	0.00	1	30.25	30.40	-1	1,459	-0.07%
2024/02/20	1	30.20	0	0.00	30.00	1	1,470	0.07%
2024/02/19	1	29.70	1	30.45	29.95	0	1,465	0.00%
2024/02/16	0	0.00	1	29.20	28.95	-1	1,460	-0.07%
2024/02/15	1.4	29.16	0	0.00	28.95	1.4	1,451	0.10%
2024/01/31	32	29.23	0	0.00	29.20	32	1,383	2.31%
2024/01/30	0	0.00	13	29.80	29.60	-13	1,365	-0.95%
2024/01/29	0.3	29.90	2	29.40	30.05	-1.7	1,346	-0.13%
2024/01/26	1	29.80	0.6	29.85	30.00	0.4	1,324	0.03%
2024/01/25	43.5	30.27	7	30.06	29.85	36.5	1,302	2.80%
2024/01/24	4.3	31.17	2.3	31.61	31.70	2	1,230	0.16%
2024/01/23	3.5	28.73	0	0.00	29.30	3.5	1,120	0.31%
2024/01/22	0	0.00	2	26.53	26.65	-2	1,035	-0.19%
2024/01/19	2	26.30	2	26.55	26.10	0	1,022	0.00%
2024/01/18	1	26.80	3	27.65	27.55	-2	988	-0.20%
2024/01/17	0	0.00	3	26.50	26.75	-3	947	-0.32%
2024/01/16	5	27.61	24	27.07	28.00	-19	908	-2.09%
2024/01/15	0	0.00	5.3	26.07	26.15	-5.3	835	-0.63%
2024/01/05	0.6	23.60	0	0.00	23.75	0.6	802	0.08%
2024/01/04	0	0.00	0.6	23.55	23.60	-0.6	803	-0.08%
2023/12/27	0.4	24.40	0	0.00	24.50	0.4	852	0.05%
2023/12/26	0.1	24.25	0	0.00	24.35	0.1	881	0.01%
2023/12/25	0	0.00	0.9	24.20	24.20	-0.9	876	-0.10%
2023/12/21	20	23.50	0	0.00	23.50	20	875	2.28%
2023/12/20	0	0.00	0	23.60	23.60	0	875	0.00%
2023/12/19	0	0.00	1	23.90	23.10	-1	883	-0.11%
2023/12/18	0	24.50	1	24.70	24.35	-1	868	-0.12%
2023/12/15	2	23.33	19.9	25.15	25.50	-17.9	854	-2.09%
2023/12/14	1	23.20	0.5	23.23	23.40	0.5	820	0.06%
2023/12/13	2	22.73	0	0.00	22.70	2	834	0.24%
2023/12/06	0	0.00	1	22.85	22.85	-1	976	-0.10%
2023/12/05	1	23.70	22	23.12	23.05	-21	988	-2.12%
2023/12/04	0	23.45	0	0.00	23.45	0	1,011	0.00%
2023/11/30	0	0.00	3	23.70	23.70	-3	998	-0.30%
2023/11/29	3	23.52	5	23.54	23.40	-2	983	-0.20%
2023/11/28	2	22.45	0	0.00	22.20	2	961	0.21%
2023/11/27	1.4	22.22	0	0.00	22.15	1.4	955	0.14%
2023/11/24	0	0.00	12	21.88	21.80	-12	947	-1.27%
2023/11/23	2	22.58	7	22.67	22.50	-5	936	-0.53%
2023/11/22	5	22.21	2	22.55	22.20	3	923	0.32%
2023/11/21	4	23.01	11	23.12	22.85	-7	928	-0.75%
2023/11/20	5	21.94	5.4	22.40	22.40	-0.4	871	-0.05%
2023/11/17	0	0.00	10.1	20.31	20.40	-10.1	821	-1.23%
2023/11/16	2	18.63	8	18.58	18.55	-6	788	-0.76%
2023/11/15	2	17.00	2	18.30	18.55	0	769	0.00%
2023/11/13	5	16.95	0	0.00	16.70	5	753	0.66%
2023/11/10	0	0.00	2	17.05	17.15	-2	748	-0.27%
2023/11/07	2	17.15	0	0.00	17.10	2	754	0.27%
2023/11/02	1	17.50	0	0.00	17.25	1	775	0.13%
2023/11/01	0	16.75	0	0.00	16.70	0	777	0.00%
2023/10/31	5	17.25	0	0.00	16.50	5	781	0.64%
2023/10/30	0	17.55	0	0.00	17.05	0	784	0.00%
2023/10/24	0.8	17.90	0.9	18.25	17.90	-0.1	837	-0.02%
2023/10/23	0	0.00	1	19.15	18.60	-1	916	-0.11%
2023/10/12	5	13.00	0	0.00	12.95	5	993	0.50%
2023/10/06	2	14.00	0	0.00	13.90	2	1,008	0.20%
2023/10/04	0	0.00	2	13.60	13.85	-2	1,005	-0.20%
2023/10/02	0	0.00	0	13.80	13.65	0	1,008	0.00%
2023/09/28	0	0.00	0.1	14.15	13.90	-0.1	1,008	-0.01%
2023/09/27	0	0.00	8	14.04	13.95	-8	1,007	-0.79%
2023/09/26	0	0.00	11	14.39	14.30	-11	1,013	-1.09%
2023/09/25	24	15.14	10	15.70	14.85	14	1,013	1.38%
2023/09/22	10	14.61	10	15.20	15.20	0	991	0.00%
2023/09/20	0	0.00	0.4	14.60	14.30	-0.4	967	-0.04%
2023/09/19	0	0.00	2	14.50	14.25	-2	965	-0.21%
2023/09/15	1	14.30	32	14.04	14.05	-31	969	-3.20%
2023/09/13	1	14.20	0	0.00	14.35	1	968	0.10%
2023/09/12	0	0.00	0	14.30	14.10	0	970	0.00%
2023/09/11	1	14.80	0	0.00	14.35	1	968	0.10%
2023/09/08	23	15.56	1	15.45	15.50	22	956	2.30%
2023/09/07	2	15.75	0	0.00	15.60	2	950	0.21%
2023/09/06	10	16.00	0	0.00	16.05	10	927	1.08%
2023/09/05	3	15.35	5	15.00	15.35	-2	861	-0.23%
2023/09/04	0	0.00	1	15.00	15.00	-1	828	-0.12%
2023/08/31	1	14.90	10	14.85	14.60	-9	794	-1.13%
2023/08/30	1	13.70	0	0.00	13.70	1	768	0.13%
2023/08/22	1	13.15	1	13.15	13.10	0	818	0.00%
2023/08/21	5	13.30	0	0.00	13.35	5	833	0.60%
2023/08/18	6	13.83	12.4	13.94	13.80	-6.4	843	-0.76%
2023/08/09	0	0.00	2	13.65	13.50	-2	826	-0.24%
2023/07/31	6	13.88	0	0.00	13.90	6	985	0.61%
2023/07/28	11	13.96	0	0.00	14.00	11	980	1.12%
2023/07/27	0	0.00	2	14.15	14.15	-2	977	-0.20%
2023/07/26	5	14.10	14	14.05	14.05	-9	975	-0.92%
2023/07/24	20	14.48	0	0.00	14.05	20	970	2.06%
2023/07/21	1	14.10	0	0.00	14.45	1	962	0.10%
2023/07/20	0	0.00	1	14.25	14.25	-1	969	-0.10%
2023/07/19	21	15.27	4	15.75	14.95	17	963	1.76%
2023/07/18	12	14.69	0	0.00	14.75	12	953	1.26%
2023/07/17	1	12.80	0	0.00	13.45	1	947	0.11%
2023/07/14	2	12.28	0	0.00	12.25	2	931	0.21%
2023/07/06	2	13.45	0	0.00	13.30	2	904	0.22%
2023/07/04	4	13.31	0	0.00	13.50	4	893	0.45%
2023/07/03	2	13.85	0	0.00	13.75	2	873	0.23%
2023/06/28	1	14.00	0	0.00	14.05	1	851	0.12%
2023/06/26	0	0.00	1	14.20	14.15	-1	843	-0.12%
2023/06/21	1	14.40	0	0.00	14.50	1	842	0.12%
2023/06/19	1	14.45	0	14.40	14.55	1	832	0.12%
2023/06/16	1	14.45	0	0.00	14.40	1	829	0.12%
2023/06/14	0	0.00	3	14.30	14.15	-3	820	-0.37%
2023/05/30	0	15.25	0	0.00	15.10	0	820	0.00%
2023/05/26	1	14.50	0	0.00	14.55	1	798	0.13%
2023/05/25	4	14.98	0	0.00	14.90	4	790	0.51%
2023/05/10	2	15.28	0	0.00	15.35	2	735	0.27%
2023/05/09	3	15.13	2	15.23	15.25	1	721	0.14%
2023/05/08	44	16.65	1	16.65	16.65	43	660	6.51%
2023/05/05	0	0.00	5	18.40	18.45	-5	602	-0.83%
2023/04/27	2	18.35	0	0.00	18.45	2	612	0.33%
2023/04/25	2	18.30	2	18.30	18.25	0	608	0.00%
2023/04/24	1	18.85	0	0.00	18.90	1	590	0.17%
2023/04/21	5	19.70	5	19.55	19.60	0	571	0.00%
2023/04/20	6	19.12	1	19.25	19.65	5	499	1.00%
2023/04/19	1	18.60	0	0.00	18.50	1	441	0.23%
2023/04/18	0	0.00	1	18.90	18.75	-1	434	-0.23%
2023/04/17	0	18.65	0	0.00	18.30	0	417	0.00%
2023/03/27	1	18.45	0	0.00	18.45	1	452	0.22%
2023/03/22	0	0.00	1	18.50	18.50	-1	460	-0.22%
2023/03/21	1	18.20	0	0.00	18.40	1	465	0.21%
2023/03/20	0	0.00	1	18.10	18.15	-1	467	-0.21%
2023/03/16	0	0.00	1	18.15	18.15	-1	482	-0.21%
2023/03/15	0	20.00	0	0.00	18.40	0	515	0.00%
2023/03/13	0	0.00	2	18.33	18.50	-2	621	-0.32%
2023/03/07	2	19.58	10	19.10	19.50	-8	766	-1.04%
2023/02/24	0	0.00	2	18.55	18.70	-2	764	-0.26%
2023/02/20	0	0.00	2	18.95	19.00	-2	803	-0.25%
2023/02/17	1	18.50	0	0.00	18.50	1	815	0.12%
2023/02/09	3	19.10	0	0.00	19.10	3	981	0.31%
2023/02/08	3	19.43	0	0.00	19.40	3	989	0.30%
2023/02/01	10	18.80	1	18.80	18.90	9	1,043	0.86%
2023/01/13	1	18.25	0	0.00	18.20	1	1,162	0.09%
2023/01/11	1	18.55	0	0.00	18.60	1	1,241	0.08%
2023/01/05	3	18.50	0	0.00	18.35	3	1,582	0.19%
2023/01/04	11	18.45	0	0.00	18.45	11	1,644	0.67%
2022/12/30	20	18.53	2	18.55	18.50	18	1,804	1.00%
2022/12/27	2	19.00	0	0.00	18.90	2	1,883	0.11%
2022/12/23	1	18.80	0	0.00	19.05	1	1,887	0.05%
2022/12/20	0	0.00	3	19.37	18.85	-3	1,893	-0.16%
2022/12/19	1	20.05	9	19.86	19.85	-8	1,883	-0.42%
2022/12/16	10	20.00	0	0.00	19.95	10	1,886	0.53%
2022/12/13	1	20.30	0	0.00	20.20	1	1,921	0.05%
2022/12/09	2	20.28	9	20.21	20.35	-7	1,947	-0.36%
2022/12/08	1	20.30	0	0.00	20.25	1	1,980	0.05%
2022/12/07	2	20.40	0	0.00	20.05	2	1,972	0.10%
2022/12/06	2	20.80	0	0.00	20.75	2	1,939	0.10%
2022/12/05	20	21.85	0	0.00	21.70	20	1,903	1.05%
2022/12/02	0	0.00	13	21.92	22.35	-13	1,840	-0.71%
2022/11/30	2	19.90	7	19.94	20.00	-5	1,714	-0.29%
2022/11/29	0	0.00	0.2	20.00	20.30	-0.2	1,699	-0.01%
2022/11/28	1	19.80	0	0.00	19.85	1	1,704	0.06%
2022/11/24	0	0.00	1	20.25	20.15	-1	1,727	-0.06%
2022/11/23	1	20.20	0	0.00	20.25	1	1,749	0.06%
2022/11/21	0	0.00	10	20.45	20.60	-10	1,873	-0.53%
2022/11/17	0	0.00	2	21.05	21.00	-2	1,901	-0.11%
2022/11/16	5	20.57	9	20.70	20.55	-4	1,891	-0.21%
2022/11/15	1	20.90	0	0.00	21.05	1	1,880	0.05%
2022/11/14	3	21.42	1	21.50	21.40	2	1,865	0.11%
2022/11/11	0	0.00	5	20.90	21.40	-5	1,855	-0.27%
2022/11/10	0	0.00	10	21.20	20.95	-10	1,828	-0.55%
2022/11/09	1	21.55	1	21.75	21.55	0	1,814	0.00%
2022/11/08	1	21.10	4	22.01	22.00	-3	1,780	-0.17%
2022/11/07	15	20.96	0	0.00	21.20	15	1,716	0.87%
2022/11/04	10	20.65	0	0.00	20.80	10	1,699	0.59%
2022/11/03	1	20.40	6	20.51	20.25	-5	1,691	-0.30%
2022/11/02	0	0.00	5	20.99	21.00	-5	1,669	-0.30%
2022/11/01	8	21.02	10	20.83	20.80	-2	1,655	-0.12%
2022/10/31	10	20.90	0	0.00	20.90	10	1,642	0.61%
2022/10/28	15	21.11	0	0.00	20.70	15	1,637	0.92%
2022/10/27	0	0.00	2	20.98	21.80	-2	1,619	-0.12%
2022/10/26	1	20.75	19	20.72	21.10	-18	1,588	-1.13%
2022/10/25	6	19.83	10	19.79	19.75	-4	1,549	-0.26%
2022/10/24	11	19.95	19	20.38	19.50	-8	1,527	-0.52%
2022/10/21	5	20.02	0	0.00	19.90	5	1,508	0.33%
2022/10/20	4	20.43	7	20.54	20.45	-3	1,492	-0.20%
2022/10/19	11	21.00	2	21.58	20.60	9	1,464	0.61%
2022/10/18	11	22.16	33	22.00	21.85	-22	1,413	-1.56%
2022/10/17	26	22.22	13.3	22.52	22.85	12.7	1,347	0.94%
2022/10/14	0	0.00	10	22.07	22.40	-10	1,236	-0.81%
2022/10/13	5	21.15	0	0.00	20.40	5	1,140	0.44%
2022/10/12	4.3	21.69	2	22.03	21.50	2.3	1,086	0.21%
2022/10/11	12	21.75	0	0.00	22.05	12	1,026	1.17%
2022/10/07	1.2	21.29	18	21.16	21.35	-16.8	943	-1.78%
2022/10/06	6	20.23	12	20.42	20.50	-6	869	-0.69%
2022/09/28	0	0.00	2	18.00	17.95	-2	796	-0.25%
2022/09/27	0	18.80	0	0.00	18.95	0	793	0.00%
2022/09/20	0	0.00	10	19.95	20.25	-10	793	-1.26%
2022/09/19	0	0.00	1	19.05	18.80	-1	776	-0.13%
2022/09/16	10	19.75	1	19.60	19.50	9	770	1.17%
2022/09/15	1	19.70	3	19.50	20.00	-2	747	-0.27%
2022/09/14	1	18.25	1	18.15	18.20	0	709	0.00%
2022/09/13	0	0.00	4	18.45	18.50	-4	712	-0.56%
2022/09/07	1	18.30	1	18.20	18.30	0	734	0.00%
2022/09/05	0	0.00	1	19.20	19.20	-1	729	-0.14%
2022/09/01	0	0.00	7	20.45	20.15	-7	718	-0.97%
2022/08/30	0	0.00	1	21.40	21.40	-1	690	-0.14%
2022/08/29	0	0.00	1	21.40	20.55	-1	667	-0.15%
2022/08/26	7	21.08	3	21.50	21.90	4	634	0.63%
2022/08/25	0	0.00	4	19.48	20.20	-4	542	-0.74%
2022/08/24	4	18.40	0	0.00	18.40	4	513	0.78%
2022/08/22	0	0.00	1	18.10	18.15	-1	557	-0.18%
2022/08/18	17	17.90	1	17.90	18.30	16	686	2.33%
2022/08/16	6	17.81	0	0.00	17.80	6	731	0.82%
2022/08/15	1	17.80	10	17.88	17.80	-9	737	-1.22%
2022/08/11	0	0.00	1	17.25	17.25	-1	738	-0.14%
2022/08/10	1	17.10	0	0.00	17.15	1	745	0.13%
2022/08/03	2	16.65	0	0.00	16.45	2	758	0.26%
2022/08/02	1	16.90	0	0.00	16.80	1	760	0.13%
2022/08/01	1	17.35	0	0.00	17.45	1	771	0.13%
2022/07/29	1	17.20	0	0.00	17.30	1	784	0.13%
2022/07/27	0	0.00	5	17.50	17.35	-5	849	-0.59%
2022/07/21	0	0.00	9	17.60	17.75	-9	843	-1.07%
2022/07/20	9	17.40	4	17.76	17.55	5	839	0.60%
2022/07/18	5	16.66	2	16.93	16.95	3	836	0.36%
2022/07/15	2	16.28	1	16.55	16.50	1	834	0.12%
2022/07/13	0	0.00	3	16.25	16.30	-3	829	-0.36%
2022/07/12	1	15.95	0	0.00	15.95	1	829	0.12%
2022/07/07	0	0.00	1	16.20	16.65	-1	822	-0.12%
2022/07/05	0	0.00	1	17.15	17.15	-1	822	-0.12%
2022/07/04	2	16.90	17	17.00	16.80	-15	837	-1.79%
2022/07/01	0	0.00	2	17.45	17.00	-2	861	-0.23%
2022/06/30	1	17.90	0	0.00	17.90	1	857	0.12%
2022/06/28	2	19.20	1	19.35	19.35	1	903	0.11%
2022/06/27	1	19.65	1	19.65	19.65	0	918	0.00%
2022/06/23	1	19.40	0	0.00	19.15	1	914	0.11%
2022/06/21	0	0.00	2	19.40	19.95	-2	912	-0.22%
2022/06/20	1	19.20	0	0.00	19.00	1	908	0.11%
2022/06/15	1	21.40	0	0.00	21.30	1	884	0.11%
2022/06/09	1	22.50	0	0.00	22.60	1	893	0.11%
2022/06/07	0	0.00	1	22.50	22.50	-1	892	-0.11%
2022/06/06	3	22.60	3	22.65	22.50	0	897	0.00%
2022/06/02	1	22.60	0	0.00	22.60	1	900	0.11%
2022/06/01	0	0.00	3	22.63	22.80	-3	904	-0.33%
2022/05/31	2	22.23	0	0.00	22.50	2	885	0.23%
2022/05/30	0	0.00	1	22.70	22.70	-1	852	-0.12%
2022/05/27	0	0.00	2	23.03	22.75	-2	837	-0.24%
2022/05/26	5	23.22	3	23.53	22.65	2	818	0.24%
2022/05/25	0	0.00	2	24.40	25.05	-2	717	-0.28%
2022/05/24	0	0.00	1	22.80	22.80	-1	681	-0.15%
2022/05/18	2	22.90	0	0.00	23.50	2	667	0.30%
2022/05/12	1	22.00	0	0.00	22.05	1	656	0.15%
2022/05/09	1	23.15	0	0.00	23.10	1	651	0.15%
2022/05/06	1	25.00	2	24.80	25.00	-1	640	-0.16%
2022/05/05	4	26.48	3	25.95	26.45	1	627	0.16%
2022/05/04	2	24.00	4	24.35	24.50	-2	584	-0.34%
2022/04/28	1	22.50	0	0.00	22.20	1	596	0.17%
2022/04/22	5	24.15	0	0.00	24.20	5	597	0.84%
2022/04/18	0	0.00	2	24.85	24.40	-2	675	-0.30%
2022/04/13	0	0.00	1	25.80	25.50	-1	849	-0.12%
2022/04/12	0	0.00	1	25.40	25.50	-1	974	-0.10%
2022/04/11	4	26.15	1	26.00	25.45	3	979	0.31%
2022/04/07	2	27.05	0	0.00	27.20	2	955	0.21%
2022/03/31	2	26.85	1	27.50	27.45	1	915	0.11%
2022/03/30	1	25.25	0	0.00	25.50	1	866	0.12%
2022/03/28	0	0.00	1	23.25	23.20	-1	863	-0.12%
2022/03/24	0	25.20	0	0.00	24.10	0	868	0.00%
2022/03/23	0	24.55	0	0.00	23.65	0	867	0.00%
2022/03/17	0	0.00	1	23.05	23.20	-1	948	-0.11%
2022/03/09	0	0.00	2	24.10	23.30	-2	936	-0.21%
2022/03/02	0	0.00	1	25.60	25.65	-1	952	-0.10%
2022/03/01	3	25.00	0	0.00	25.75	3	959	0.31%
2022/02/25	5	25.20	1	25.10	25.15	4	962	0.42%
2022/02/24	1	26.05	0	0.00	25.45	1	993	0.10%
2022/02/23	2	26.90	0	0.00	26.90	2	1,032	0.19%
2022/02/21	0	0.00	2	27.18	27.20	-2	1,052	-0.19%
2022/02/09	1	29.00	0	0.00	28.85	1	1,123	0.09%
2022/02/08	0	0.00	0	29.00	28.80	0	1,123	0.00%
2022/01/25	0	27.30	0	0.00	26.80	0	1,201	0.00%
2022/01/24	10	27.50	0	0.00	27.45	10	1,235	0.81%
2022/01/19	0	0.00	0	29.00	28.60	0	1,254	0.00%
2022/01/17	1	29.10	0	0.00	29.55	1	1,280	0.08%
2022/01/14	8	28.43	0	0.00	28.50	8	1,281	0.62%
2022/01/13	11	29.51	0	0.00	29.60	11	1,271	0.87%
2022/01/12	32	30.23	0	0.00	29.80	32	1,261	2.54%
2022/01/11	16	30.97	26	30.94	30.85	-10	1,235	-0.81%
2022/01/10	5	31.30	1	31.25	31.25	4	1,237	0.32%
2022/01/07	3	33.50	2	32.23	32.20	1	1,224	0.08%
2022/01/06	23	34.31	4	34.16	34.00	19	1,172	1.62%
2022/01/05	12	33.92	26	33.07	33.95	-14	1,080	-1.30%
2022/01/04	0	0.00	1	31.05	30.90	-1	960	-0.10%
2022/01/03	0	0.00	1	31.20	31.10	-1	959	-0.10%
2021/12/30	5	31.00	10	31.05	31.10	-5	965	-0.52%
2021/12/28	1	31.15	0	0.00	31.25	1	977	0.10%
2021/12/24	0	0.00	0.1	32.10	31.55	-0.1	997	-0.01%
2021/12/22	0	0.00	5	32.00	31.90	-5	1,001	-0.50%
2021/12/20	1	30.90	0	0.00	30.90	1	999	0.10%
2021/12/16	5	31.20	0	0.00	31.30	5	1,000	0.50%
2021/12/15	11	31.85	0	0.00	31.80	11	997	1.10%
2021/12/14	10	33.05	20	33.29	32.85	-10	993	-1.01%
2021/12/13	0	0.00	22	33.02	33.00	-22	977	-2.25%
2021/12/09	1	31.05	0	0.00	31.05	1	988	0.10%
2021/12/08	0	0.00	5	31.60	31.25	-5	985	-0.51%
2021/12/07	0	0.00	1	30.90	31.10	-1	983	-0.10%
2021/12/06	1	30.65	0	0.00	30.75	1	988	0.10%
2021/12/02	1	30.75	0	0.00	30.75	1	1,002	0.10%
2021/11/29	5	30.60	15	31.10	30.90	-10	1,039	-0.96%
2021/11/26	17	31.81	0	0.00	31.60	17	1,040	1.63%
2021/11/24	20	32.20	0	0.00	32.30	20	1,031	1.94%
2021/11/23	12	33.67	11	34.74	32.75	1	1,031	0.10%
2021/11/22	2	34.90	45	33.74	34.90	-43	1,004	-4.28%
2021/11/19	0	0.00	5	32.85	32.80	-5	974	-0.51%
2021/11/17	0	0.00	1	32.05	32.30	-1	978	-0.10%
2021/11/16	0	0.00	6	32.89	32.55	-6	995	-0.60%
2021/11/12	0	0.00	0	32.00	32.00	0	1,064	0.00%
2021/11/11	0	0.00	0	32.00	31.55	0	1,102	0.00%
2021/11/09	27	31.19	2	31.35	31.00	25	1,131	2.21%
2021/11/08	1	30.85	0	0.00	30.85	1	1,132	0.09%
2021/11/04	3	30.95	0	0.00	30.95	3	1,158	0.26%
2021/11/03	5	32.00	0	0.00	31.55	5	1,154	0.43%
2021/11/02	1	33.35	0	0.00	33.10	1	1,167	0.09%
2021/11/01	0	0.00	11	33.78	34.20	-11	1,211	-0.91%
2021/10/29	5	32.10	0	0.00	31.90	5	1,180	0.42%
2021/10/28	6	32.95	1	33.60	32.90	5	1,174	0.43%
2021/10/26	6	33.53	12	35.08	33.50	-6	1,223	-0.49%
2021/10/25	0	0.00	7	33.74	33.75	-7	1,253	-0.56%
2021/10/18	0	0.00	3	32.78	33.05	-3	1,763	-0.17%
2021/10/15	0	32.00	0	0.00	32.05	0	1,783	0.00%
2021/10/12	3	31.35	1	30.85	30.65	2	1,936	0.10%
2021/10/08	0	0.00	1	32.00	32.20	-1	1,978	-0.05%
2021/10/06	1	30.25	0	0.00	30.10	1	2,449	0.04%
2021/10/05	1	30.65	2	29.30	30.65	-1	2,622	-0.04%
2021/10/01	2	31.40	0	0.00	30.75	2	2,678	0.07%
2021/09/30	1	33.10	4	33.00	33.00	-3	2,693	-0.11%
2021/09/29	8	32.98	0	0.00	32.80	8	2,721	0.29%
2021/09/28	6	34.00	0	0.00	34.00	6	2,785	0.22%
2021/09/23	20	34.16	0	0.00	33.95	20	2,973	0.67%
2021/09/22	12	33.53	10	33.60	33.90	2	3,061	0.07%
2021/09/17	0	0.00	11	33.75	35.05	-11	3,109	-0.35%
2021/09/16	6	34.51	0	0.00	34.00	6	3,175	0.19%
2021/09/15	1	35.25	3	35.37	35.45	-2	3,243	-0.06%
2021/09/14	2	33.75	4	33.83	33.40	-2	3,390	-0.06%
2021/09/13	2	34.25	0	0.00	34.25	2	3,584	0.06%
2021/09/09	1	33.60	0	0.00	34.35	1	3,924	0.03%
2021/09/08	3	34.15	3	34.25	34.05	0	4,056	0.00%
2021/09/07	4	35.08	5	35.28	34.80	-1	4,170	-0.02%
2021/09/06	2	35.80	8	36.01	35.45	-6	4,190	-0.14%
2021/09/03	3	37.00	0	0.00	37.00	3	4,199	0.07%
2021/09/02	2	38.05	0	0.00	37.70	2	4,201	0.05%
2021/08/31	6	38.12	0	0.00	38.00	6	4,212	0.14%
2021/08/30	1	38.30	0	0.00	38.35	1	4,232	0.02%
2021/08/27	1	39.15	0	0.00	38.45	1	4,260	0.02%
2021/08/26	5	39.00	0	0.00	38.40	5	4,279	0.12%
2021/08/24	3	38.23	2	38.78	38.25	1	4,380	0.02%
2021/08/23	4	38.88	2	38.70	38.70	2	4,433	0.05%
2021/08/20	1	38.00	4	38.01	37.60	-3	4,454	-0.07%
2021/08/19	2	38.88	12	38.94	38.60	-10	4,461	-0.22%
2021/08/18	1	38.50	73	35.10	39.00	-72	4,501	-1.60%
2021/08/17	7	37.49	0	0.00	36.00	7	4,560	0.15%
2021/08/16	1	40.00	4	40.00	39.50	-3	4,564	-0.07%
2021/08/13	2	41.60	0	0.00	41.50	2	4,593	0.04%
2021/08/12	1	41.10	0.1	41.10	40.85	0.9	4,615	0.02%
2021/08/10	4	42.00	1	41.50	41.65	3	4,707	0.06%
2021/08/09	2	42.65	2	42.50	42.10	0	4,776	0.00%
2021/08/06	1	43.90	3.1	44.32	43.80	-2.1	4,807	-0.04%
2021/08/05	6	44.18	4	44.31	45.60	2	4,845	0.04%
2021/08/04	1	42.65	1	42.70	42.70	0	4,872	0.00%
2021/08/02	3.1	42.15	0	0.00	42.45	3.1	4,999	0.06%
2021/07/30	0	0.00	21	41.90	41.80	-21	5,042	-0.42%
2021/07/29	12	42.09	10	42.80	42.75	2	5,044	0.04%
2021/07/28	6	42.22	13	42.73	42.95	-7	5,065	-0.14%
2021/07/27	31.1	45.92	5	45.66	43.80	26.1	5,098	0.51%
2021/07/26	4	45.38	21	46.76	47.60	-17	5,068	-0.34%
2021/07/23	6	43.16	3	42.80	43.30	3	4,911	0.06%
2021/07/22	22	40.80	0	0.00	41.70	22	4,939	0.45%
2021/07/21	11	40.68	14	40.66	40.20	-3	5,003	-0.06%
2021/07/20	2.1	41.14	5	41.45	40.55	-2.9	5,122	-0.06%
2021/07/19	4.1	43.02	0	0.00	42.80	4.1	5,155	0.08%
2021/07/16	4	44.55	0	0.00	43.85	4	5,199	0.08%
2021/07/15	8	43.91	6	43.73	43.80	2	5,203	0.04%
2021/07/14	15	44.80	2	45.95	44.50	13	5,193	0.25%
2021/07/13	14.1	47.22	54.2	47.94	46.50	-40.1	5,085	-0.79%
2021/07/12	18	42.76	29.1	43.56	44.45	-11.1	4,781	-0.23%
2021/07/09	7	41.16	10	40.46	40.45	-3	4,661	-0.06%
2021/07/08	5	40.36	13	40.56	40.85	-8	4,708	-0.17%
2021/07/07	13	41.03	10	41.45	40.80	3	4,729	0.06%
2021/07/06	6	40.70	1.2	40.89	40.50	4.8	4,770	0.10%
2021/07/05	7	42.50	6	41.73	41.50	1	4,875	0.02%
2021/07/02	31.2	41.27	13.3	41.58	42.10	18	5,035	0.36%
2021/07/01	15	40.12	8	40.03	39.45	7	5,413	0.13%
2021/06/30	1.1	40.49	2	41.30	40.75	-0.9	5,611	-0.02%
2021/06/29	12	40.48	5	40.38	40.05	7	5,880	0.12%
2021/06/28	2.2	41.85	1	42.60	41.55	1.2	7,192	0.02%
2021/06/25	10.1	43.21	6	43.05	42.50	4.1	7,821	0.05%
2021/06/24	8	44.31	14	44.16	43.25	-6	7,846	-0.08%
2021/06/23	7	44.75	10.5	44.68	43.70	-3.5	7,873	-0.04%
2021/06/22	11	40.29	24	41.64	44.00	-13	7,777	-0.17%
2021/06/21	11.5	40.79	6	40.69	40.00	5.5	7,671	0.07%
2021/06/18	34	41.89	11.1	42.05	42.60	22.9	7,843	0.29%
2021/06/17	3	39.68	11	40.08	40.30	-8	7,909	-0.10%
2021/06/16	0	0.00	12.3	35.35	36.65	-12.3	8,099	-0.15%
2021/06/15	0	0.00	1	32.20	33.35	-1	8,354	-0.01%
2021/06/11	2	32.55	0	0.00	32.20	2	8,550	0.02%
2021/06/10	0	0.00	5	32.40	32.30	-5	8,708	-0.06%
2021/06/08	1	32.70	5	33.05	32.60	-4	8,756	-0.05%
2021/06/07	5	33.20	0	0.00	32.85	5	8,798	0.06%
2021/06/04	2	33.25	2	33.78	33.00	0	8,798	0.00%
2021/06/03	0	0.00	1	34.40	34.30	-1	8,815	-0.01%
2021/06/02	9	35.11	0	0.00	34.15	9	8,837	0.10%
2021/06/01	0	0.00	3	36.10	36.10	-3	8,825	-0.03%
2021/05/31	6	34.60	11.1	34.70	34.90	-5.1	8,872	-0.06%
2021/05/27	0	0.00	13	33.57	33.60	-13	8,896	-0.15%
2021/05/26	22	33.73	1	33.40	33.55	21	8,903	0.24%
2021/05/25	9.1	34.47	2	35.10	35.20	7.1	8,854	0.08%
2021/05/24	45	30.51	0	0.00	32.00	45	8,839	0.51%
2021/05/21	0	0.00	1	32.40	31.70	-1	8,911	-0.01%
2021/05/20	19	30.53	1	30.35	30.25	18	8,920	0.20%
2021/05/19	15	31.34	4	31.06	31.95	11	8,978	0.12%
2021/05/18	2	28.98	4	29.69	29.90	-2	9,059	-0.02%
2021/05/17	3	27.93	1	29.30	27.20	2	9,079	0.02%
2021/05/14	1.1	31.53	2	30.00	30.10	-1	9,067	-0.01%
2021/05/13	3	28.73	3	29.65	30.50	0	9,083	0.00%
2021/05/12	4	31.20	13	31.65	31.20	-9	9,042	-0.10%
2021/05/11	13	34.98	9	35.43	34.65	4	8,981	0.04%
2021/05/10	2	38.75	2	38.60	38.50	0	8,934	0.00%
2021/05/07	2	38.90	1	39.60	40.60	1	8,974	0.01%
2021/05/06	1	37.12	0	0.00	37.00	1	9,070	0.01%
2021/05/05	8.1	38.54	2	39.30	38.00	6.1	9,134	0.07%
2021/05/04	6	40.10	4	39.81	41.30	2	9,153	0.02%
2021/05/03	2	39.35	5.1	38.60	37.80	-3.1	9,098	-0.03%
2021/04/29	12	40.96	6	40.88	40.50	6	9,114	0.07%
2021/04/28	2	41.13	15	41.39	41.10	-13	9,181	-0.14%
2021/04/27	10.1	42.70	33	42.54	42.50	-22.9	9,314	-0.25%
2021/04/26	16	45.84	6	45.68	44.15	10	9,419	0.11%
2021/04/23	26	48.22	3	47.35	47.60	23	9,512	0.24%
2021/04/22	5	48.25	14	47.50	46.00	-9	9,628	-0.09%
2021/04/21	4	48.85	11	48.46	49.60	-7	9,689	-0.07%
2021/04/20	3	46.22	3	46.23	47.00	0	9,693	0.00%
2021/04/16	8.1	46.21	2	46.70	46.95	6.1	9,754	0.06%
2021/04/15	1	45.65	5	44.86	45.80	-4	9,823	-0.04%
2021/04/14	0	0.00	68	43.30	44.40	-68	9,842	-0.69%
2021/04/13	3	47.93	1	46.85	46.85	2	9,905	0.02%
2021/04/12	12	47.28	20	47.62	46.60	-8	9,977	-0.08%
2021/04/09	20	48.28	67	48.52	48.00	-47	10,093	-0.47%
2021/04/08	92.2	50.80	22	51.68	51.10	70.2	10,262	0.68%
2021/04/07	103	52.40	26	50.43	52.80	77	10,309	0.75%	大買/
2021/04/06	11	48.01	0	0.00	50.80	11	10,109	0.11%
2021/04/01	1	43.90	12	45.55	46.20	-11	10,047	-0.11%
2021/03/31	50.2	42.84	37	42.40	42.00	13.2	10,066	0.13%
2021/03/30	30	40.23	54.1	40.63	41.40	-24.1	8,889	-0.27%
2021/03/29	4	38.04	0	0.00	37.65	4	8,218	0.05%
2021/03/26	3	37.43	34	37.36	38.10	-31	8,146	-0.38%
2021/03/25	8	36.41	2	36.20	36.40	6	8,068	0.07%
2021/03/24	13	37.29	1	37.45	37.05	12	8,022	0.15%
2021/03/23	31	37.56	39	37.33	37.85	-8	7,962	-0.10%
2021/03/22	31	40.03	16	39.88	39.65	15	7,712	0.19%
2021/03/19	24.1	36.66	35	38.09	39.65	-10.9	7,459	-0.15%
2021/03/18	61	37.01	15	36.63	36.05	46	7,206	0.64%
2021/03/17	9	34.64	13	35.39	35.75	-4	6,872	-0.06%
2021/03/16	5	30.56	20	30.31	32.50	-15	6,703	-0.22%
2021/03/15	2	29.40	0	0.00	29.55	2	6,656	0.03%
2021/03/12	1	29.00	0	0.00	28.80	1	6,758	0.01%
2021/03/11	0	0.00	2	29.13	29.10	-2	6,776	-0.03%
2021/03/10	3	28.32	0	0.00	28.05	3	6,751	0.04%
2021/03/09	4	27.84	1	27.85	28.60	3	6,754	0.04%
2021/03/08	5	29.39	0	0.00	28.30	5	6,735	0.07%
2021/03/05	1	29.00	1	29.25	29.05	0	6,753	0.00%
2021/03/04	3	29.75	2	29.80	29.60	1	6,730	0.01%
2021/03/03	1	29.50	1	29.45	29.50	0	6,698	0.00%
2021/03/02	1	28.00	0	0.00	28.00	1	6,737	0.01%
2021/02/26	10	28.65	1	28.30	28.65	9	6,717	0.13%
2021/02/25	5	28.69	23	28.79	28.65	-18	6,699	-0.27%
2021/02/24	2	29.43	33	29.22	28.60	-31	6,692	-0.46%
2021/02/23	58	30.49	36	29.97	30.00	22	6,648	0.33%
2021/02/22	1	28.65	15	28.68	28.70	-14	6,563	-0.21%
2021/02/19	10	27.70	13	28.29	28.35	-3	6,541	-0.05%
2021/02/18	12	28.20	28	28.36	28.80	-16	6,571	-0.24%
2021/02/17	6	25.68	21	25.66	26.45	-15	6,472	-0.23%
2021/02/05	18	24.33	3	24.37	24.05	15	6,436	0.23%
2021/02/04	12	25.14	1	25.35	25.00	11	6,391	0.17%
2021/02/03	6	26.22	9.2	26.65	26.30	-3.2	6,345	-0.05%
2021/02/02	5	26.60	2	26.90	27.00	3	6,396	0.05%
2021/02/01	0	0.00	3	26.90	26.25	-3	6,410	-0.05%
2021/01/29	7	28.76	20	27.80	27.75	-13	6,387	-0.20%
2021/01/28	13	29.21	11	28.95	29.10	2	6,335	0.03%
2021/01/27	2	27.65	77	26.71	28.50	-75	6,208	-1.21%
2021/01/26	6.5	26.60	11	26.68	25.95	-4.5	6,158	-0.07%
2021/01/25	4	27.81	10	28.58	27.55	-6	6,090	-0.10%
2021/01/22	15	27.94	8	27.82	27.90	7	6,076	0.12%
2021/01/21	18	28.85	12	29.60	28.00	6	6,075	0.10%
2021/01/20	103.5	29.81	11	28.86	29.30	92.5	6,019	1.54%	大買/
2021/01/19	12	31.62	8	32.00	30.75	4	5,872	0.07%
2021/01/18	18	30.89	7	30.57	32.95	11	5,752	0.19%
2021/01/15	22	31.22	45.3	30.67	31.80	-23.3	5,594	-0.42%
2021/01/14	0	0.00	12	28.58	29.40	-12	5,502	-0.22%
2021/01/13	1	26.80	49	27.25	26.75	-48	5,606	-0.86%
2021/01/12	5	26.90	47	26.74	26.20	-42	5,694	-0.74%
2021/01/11	36	26.83	0	0.00	26.85	36	5,688	0.63%
2021/01/08	30	26.54	10	26.15	26.50	20	5,851	0.34%
2021/01/07	0	0.00	10	25.46	25.05	-10	5,845	-0.17%
2021/01/06	39.2	25.09	7	25.52	25.75	32.2	5,839	0.55%
2021/01/05	11	26.71	0	0.00	26.45	11	5,713	0.19%
2021/01/04	16	26.66	0	0.00	27.10	16	5,638	0.28%
2020/12/31	40	26.22	7	26.64	26.85	33	5,582	0.59%
2020/12/30	3	24.13	7	23.34	25.50	-4	5,411	-0.07%
2020/12/29	11	23.07	14	22.84	23.35	-3	5,165	-0.06%
2020/12/28	22	20.40	12	20.10	21.60	10	4,892	0.20%
2020/12/25	24	18.49	6	18.82	19.65	18	4,700	0.38%
2020/12/24	2	17.80	21	17.86	17.90	-19	4,359	-0.44%
2020/12/23	0	0.00	6	16.25	16.30	-6	4,135	-0.15%
2020/12/21	10	16.65	0	0.00	16.40	10	4,101	0.24%
2020/12/18	15	16.38	0	0.00	16.35	15	4,083	0.37%
2020/12/16	0	0.00	8	16.64	16.90	-8	4,030	-0.20%
2020/12/15	1	17.00	4	16.70	16.55	-3	4,020	-0.07%
2020/12/14	7	17.19	23	17.16	17.30	-16	3,969	-0.40%
2020/12/11	6	16.17	1	16.30	16.25	5	3,897	0.13%
2020/12/10	7	16.78	0	0.00	16.80	7	3,856	0.18%
2020/12/09	13	16.60	16	17.40	17.25	-3	3,806	-0.08%
2020/12/08	10	16.45	6	16.52	16.85	4	3,679	0.11%
2020/12/07	5	16.13	4	15.10	15.35	1	3,545	0.03%
2020/12/04	1	16.05	0	0.00	16.00	1	3,493	0.03%
2020/12/03	1	16.20	1	16.25	16.05	0	3,473	0.00%
2020/12/02	1	16.80	8	16.60	16.55	-7	3,454	-0.20%
2020/12/01	3	16.38	2	16.50	16.75	1	3,443	0.03%
2020/11/30	0	0.00	2	16.28	16.20	-2	3,412	-0.06%
2020/11/27	6	16.42	0	0.00	16.35	6	3,412	0.18%
2020/11/26	1	16.10	9	16.62	16.90	-8	3,379	-0.24%
2020/11/24	1	15.40	0	0.00	15.40	1	3,281	0.03%
2020/11/23	0	0.00	1	15.65	15.70	-1	3,286	-0.03%
2020/11/20	1	15.90	10	15.83	15.80	-9	3,319	-0.27%
2020/11/19	17	16.63	0	0.00	16.50	17	3,334	0.51%
2020/11/17	6	16.47	9	16.77	16.70	-3	3,306	-0.09%
2020/11/16	6	15.48	6	15.33	15.95	0	3,213	0.00%
2020/11/13	0	0.00	5	14.35	14.50	-5	3,211	-0.16%
2020/11/12	1	15.10	4	14.84	14.80	-3	3,225	-0.09%
2020/11/11	5	14.95	14	14.97	14.85	-9	3,219	-0.28%
2020/11/10	7	15.45	1	16.00	15.15	6	3,232	0.19%
2020/11/09	0	0.00	2	16.20	16.25	-2	3,225	-0.06%
2020/11/06	4	16.30	33	16.27	16.10	-29	3,235	-0.90%
2020/11/05	3	16.53	0	0.00	16.35	3	3,236	0.09%
2020/11/04	3	16.43	1	16.50	16.10	2	3,200	0.06%
2020/11/03	7	16.73	0	0.00	16.50	7	3,159	0.22%
2020/11/02	33	16.80	1	16.70	16.75	32	3,106	1.03%
2020/10/30	4	17.29	1	17.40	17.10	3	3,079	0.10%
2020/10/29	14	16.89	2	17.55	17.80	12	3,005	0.40%
2020/10/28	1	16.60	1	17.30	16.65	0	2,900	0.00%
2020/10/27	1	17.30	3	17.40	17.25	-2	2,833	-0.07%
2020/10/26	6	17.88	6	17.59	17.70	0	2,773	0.00%
2020/10/23	2	16.60	3	17.18	17.85	-1	2,680	-0.04%
2020/10/22	6	16.75	3	16.90	17.10	3	2,591	0.12%
2020/10/21	22	17.04	7	16.97	17.20	15	2,469	0.61%
2020/10/20	5	16.00	14	15.83	16.00	-9	2,224	-0.40%
2020/10/19	9	14.84	0	0.00	14.55	9	2,075	0.43%
2020/10/16	26	15.01	33	15.28	15.00	-7	2,038	-0.34%
2020/10/15	1	14.20	3	14.60	14.65	-2	1,807	-0.11%
2020/10/14	0	0.00	5	12.28	13.35	-5	1,706	-0.29%
2020/10/13	3	12.10	1	12.05	12.15	2	1,638	0.12%
2020/10/12	13	12.51	10	13.20	12.60	3	1,613	0.19%
2020/10/08	39	13.07	0	0.00	13.15	39	1,560	2.50%
2020/10/07	5	12.16	8	12.69	12.70	-3	1,429	-0.21%
2020/10/06	0	0.00	1	11.55	11.55	-1	1,296	-0.08%
2020/09/21	0	0.00	30	10.87	10.80	-30	1,299	-2.31%
2020/09/10	11	11.20	0	0.00	10.80	11	1,260	0.87%
2020/09/09	10	11.40	0	0.00	11.30	10	1,241	0.81%
2020/09/04	1	11.45	0	0.00	11.40	1	1,210	0.08%
2020/09/03	1	11.75	7	11.76	11.70	-6	1,189	-0.50%
2020/09/02	5	12.05	0	0.00	12.15	5	1,153	0.43%
2020/09/01	0	0.00	16	12.01	12.30	-16	1,120	-1.43%
2020/08/31	2	11.35	0	0.00	11.40	2	1,083	0.18%
2020/08/28	3	11.40	0	0.00	11.25	3	1,070	0.28%
2020/08/27	11	11.91	0	0.00	11.85	11	1,044	1.05%
2020/08/26	8	11.81	0	0.00	12.10	8	1,017	0.79%
2020/08/25	0	0.00	10	11.77	11.95	-10	950	-1.05%
2020/08/24	15	10.77	2	10.80	11.00	13	883	1.47%
2020/08/21	5	9.85	0	0.00	10.05	5	840	0.59%
2020/08/20	0	0.00	5	9.84	9.71	-5	824	-0.61%
2020/08/19	5	10.35	23	10.57	10.50	-18	791	-2.27%
2020/08/18	0	0.00	1	10.10	10.10	-1	740	-0.14%
2020/08/17	1	9.25	7	9.32	9.21	-6	708	-0.85%
2020/08/14	24	9.46	23	9.30	9.46	1	690	0.14%
2020/08/13	31	9.16	27	9.59	9.75	4	650	0.61%
2020/08/12	25	8.21	0	0.00	9.00	25	569	4.39%
2020/07/21	0	0.00	2	7.63	7.50	-2	572	-0.35%
2020/07/20	2	7.42	0	0.00	7.55	2	568	0.35%
2020/07/16	1	7.75	0	0.00	7.81	1	566	0.18%
2020/07/14	0	0.00	0.6	7.92	7.98	-0.6	559	-0.11%
2020/06/29	0	0.00	3	7.15	7.21	-3	548	-0.55%
2020/06/19	0	0.00	1	7.29	7.24	-1	554	-0.18%
2020/06/18	1	7.25	1	7.25	7.21	0	553	0.00%
2020/06/17	0	0.00	2	7.15	7.16	-2	551	-0.36%
2020/06/08	0	0.00	3	7.25	7.23	-3	619	-0.48%
2020/06/04	5	7.25	0	0.00	7.12	5	617	0.81%
2020/06/01	1	6.91	0	0.00	6.91	1	615	0.16%
2020/05/28	0	0.00	4	7.01	6.99	-4	614	-0.65%
2020/05/18	2	6.97	0	0.00	7.20	2	588	0.34%
2020/05/15	3	7.60	0	0.00	7.11	3	576	0.52%
2020/05/14	1	7.64	0	0.00	7.64	1	526	0.19%
2020/04/29	0	0.00	20	6.27	6.38	-20	460	-4.34%
2020/04/13	10	6.09	0	0.00	6.09	10	461	2.17%
2020/04/10	10	6.14	0	0.00	6.10	10	457	2.18%
2020/03/26	0	0.00	10	4.92	4.97	-10	383	-2.61%
2020/03/17	0	5.40	0	0.00	5.45	0	322	0.00%
2020/03/12	0	0.00	2.5	6.28	6.31	-2.5	301	-0.84%
2020/03/10	0	0.00	10	6.90	7.14	-10	282	-3.54%
2020/02/04	0.9	8.32	0	0.00	8.36	0.9	277	0.33%
2020/01/30	0	0.00	2	8.30	8.30	-2	268	-0.74%
2020/01/09	2	9.43	0	0.00	9.41	2	263	0.76%
2019/11/22	0	0.00	1	9.81	9.81	-1	361	-0.28%
2019/11/13	1	10.25	0	0.00	10.20	1	356	0.28%
2019/11/11	0	0.00	2	10.25	10.20	-2	358	-0.56%
2019/11/08	0	0.00	1	10.20	10.15	-1	356	-0.28%
2019/11/05	0	0.00	44.3	10.20	10.25	-44.3	348	-12.69%
2019/10/07	5	10.35	0	0.00	10.35	5	369	1.35%
2019/09/27	0	0.00	10	11.05	11.05	-10	375	-2.66%
2019/09/24	10	11.75	0	0.00	11.75	10	409	2.44%
2019/09/18	0	0.00	1	11.00	11.00	-1	415	-0.24%
2019/09/16	0	0.00	1	11.20	11.35	-1	422	-0.24%
2019/09/03	0	0.00	4	10.70	10.65	-4	595	-0.67%
2019/08/27	1	10.15	0	0.00	10.20	1	647	0.15%
2019/08/21	0	0.00	4	10.55	10.70	-4	651	-0.61%
2019/07/03	0	0.00	12	12.50	12.50	-12	1,065	-1.13%
2019/07/02	10	12.40	0	0.00	12.90	10	1,062	0.94%
2019/06/28	2	12.50	0	0.00	12.15	2	1,063	0.19%
2019/06/25	0	0.00	1	11.85	11.85	-1	1,125	-0.09%
2019/06/24	1	12.60	0	0.00	12.45	1	1,171	0.09%
2019/06/20	0	0.00	3	12.88	12.70	-3	1,250	-0.24%
2019/06/19	4	12.79	5	13.05	13.00	-1	1,339	-0.07%
2019/06/18	1	12.40	0	0.00	12.45	1	1,485	0.07%
2019/06/10	0	0.00	11	11.10	10.95	-11	1,765	-0.62%
2019/06/05	1	11.35	0	0.00	11.10	1	1,938	0.05%
2019/06/04	11	11.42	1	11.45	11.10	10	1,949	0.51%
2019/05/29	1	10.55	1	10.45	10.50	0	1,977	0.00%
2019/05/22	1	10.50	0	0.00	10.35	1	2,250	0.04%
2019/05/21	1	9.92	0	0.00	10.85	1	2,233	0.04%
2019/05/20	0	0.00	0.4	9.89	9.89	-0.4	2,198	-0.02%
2019/05/17	0	0.00	33	10.14	9.98	-33	2,197	-1.50%
2019/05/13	0.7	9.98	0	0.00	9.98	0.7	2,180	0.03%
2019/04/18	0	0.00	4	13.40	12.40	-4	2,044	-0.20%
2019/04/17	4	13.30	3	13.07	13.30	1	1,999	0.05%
2019/04/16	3	12.93	20	13.15	13.30	-17	1,937	-0.88%
2019/04/15	0	0.00	2	12.05	12.10	-2	1,866	-0.11%
2019/04/11	1	12.10	0	0.00	11.90	1	1,850	0.05%
2019/04/10	1	12.45	20	12.33	12.20	-19	1,836	-1.03%
2019/04/09	2	12.60	0	0.00	12.45	2	1,824	0.11%
2019/04/08	0	0.00	2	13.08	12.95	-2	1,823	-0.11%
2019/04/03	0	0.00	20	12.98	12.90	-20	1,812	-1.10%
2019/04/02	15	12.90	4	13.01	12.80	11	1,795	0.61%
2019/04/01	9	12.94	5	13.01	12.80	4	1,778	0.22%
2019/03/29	6	12.88	0	0.00	12.65	6	1,755	0.34%
2019/03/28	6	13.20	18	13.42	13.20	-12	1,716	-0.70%
2019/03/27	28	13.52	2	13.53	13.60	26	1,694	1.53%
2019/03/26	8	13.24	53	13.30	13.00	-45	1,630	-2.76%
2019/03/25	8	13.16	0	0.00	13.10	8	1,583	0.51%
2019/03/22	3.5	13.89	18	14.22	13.85	-14.5	1,537	-0.94%
2019/03/21	20.1	14.60	56	14.74	14.50	-35.9	1,426	-2.52%
2019/03/20	12	12.89	1	12.50	13.55	11	1,207	0.91%
2019/03/19	0	12.30	1	12.45	12.35	-1	1,085	-0.09%
2019/03/18	4	12.75	65	12.93	12.65	-61	1,060	-5.75%
2019/03/15	1	12.75	10	12.66	13.05	-9	1,005	-0.89%
2019/03/14	110	12.79	0	0.00	12.45	110	933	11.79%	大買/鉅額交易
2019/03/13	7	12.29	6	12.23	12.10	1	896	0.11%
2019/03/12	14	12.25	3	12.25	12.05	11	859	1.28%
2019/03/11	0	0.00	5	12.10	12.25	-5	801	-0.62%
2019/03/08	0	11.10	1	10.85	11.15	-1	686	-0.15%
2019/03/07	1	10.35	0	0.00	10.40	1	667	0.15%
2019/03/06	2	10.70	1	11.15	10.70	1	660	0.15%
2019/03/04	40	11.16	0	0.00	10.95	40	637	6.27%
2019/02/26	0	0.00	20	10.95	10.90	-20	593	-3.37%
2019/02/25	16	11.15	0	0.00	11.20	16	563	2.84%
2019/02/22	21	10.58	1	10.75	10.75	20	480	4.16%
2019/02/21	0	0.00	1	9.10	9.81	-1	393	-0.25%
2019/02/18	0	0.00	6	8.90	8.90	-6	356	-1.68%
2019/02/14	6	9.07	1	9.08	9.04	5	360	1.39%
2019/01/18	0	0.00	1	8.99	9.04	-1	403	-0.25%
2019/01/17	0	0.00	0.6	8.90	8.92	-0.6	403	-0.16%
2019/01/16	0	0.00	1	8.82	9.00	-1	405	-0.25%
2019/01/14	0	0.00	5	8.56	8.55	-5	403	-1.24%
2019/01/10	1	8.67	0	0.00	8.69	1	407	0.25%
2019/01/09	6	8.72	0	0.00	8.67	6	414	1.45%
2019/01/08	0	0.00	2	8.70	8.71	-2	417	-0.48%
2019/01/07	2	8.45	7	8.69	8.78	-5	423	-1.18%
2019/01/04	5	8.44	0	0.00	8.45	5	425	1.18%
2019/01/03	0	0.00	2	8.70	8.65	-2	436	-0.46%
2019/01/02	2	8.61	3	8.60	8.60	-1	444	-0.23%
2018/12/28	4	8.91	0	0.00	8.80	4	460	0.87%
2018/12/27	0	0.00	6	9.18	9.19	-6	496	-1.21%
2018/12/25	4	8.28	8	8.42	8.28	-4	510	-0.78%
2018/12/24	2	8.35	2	8.38	8.48	0	515	0.00%
2018/12/20	7	8.44	0	0.00	8.43	7	526	1.33%
2018/12/19	1	8.52	0	0.00	8.67	1	518	0.19%
2018/12/18	2	8.70	2	8.68	8.75	0	526	0.00%
2018/12/17	0	0.00	1	8.97	8.93	-1	579	-0.17%
2018/12/14	0	0.00	10	9.25	9.12	-10	576	-1.73%
2018/12/10	0	0.00	5	9.33	9.30	-5	576	-0.87%
2018/12/06	2	9.65	15	9.72	9.33	-13	576	-2.25%
2018/12/05	2	9.90	0	0.00	9.92	2	572	0.35%
2018/11/30	5	9.96	0	0.00	9.96	5	655	0.76%
2018/11/27	10	9.78	0	0.00	9.78	10	653	1.53%
2018/11/16	0	0.00	2	9.60	9.52	-2	659	-0.30%
2018/11/15	2	9.74	0	0.00	9.75	2	654	0.31%
2018/11/13	0	0.00	5	9.86	9.89	-5	740	-0.68%
2018/11/09	0	0.00	17	10.08	10.10	-17	733	-2.32%
2018/11/08	10	10.35	2	10.35	10.35	8	731	1.09%
2018/11/07	2	10.15	0	0.00	10.25	2	731	0.27%
2018/11/06	0	0.00	5	10.20	10.25	-5	733	-0.68%
2018/11/01	5	10.25	0	0.00	10.50	5	735	0.68%
2018/10/09	1	12.00	5	12.00	12.05	-4	679	-0.59%
2018/10/08	1	12.45	0	0.00	12.05	1	673	0.15%
2018/10/04	0	0.00	5	12.05	12.10	-5	604	-0.83%
2018/10/03	5	11.60	0	0.00	12.10	5	583	0.86%
2018/10/01	5	11.30	0	0.00	11.35	5	555	0.90%
2018/09/28	0	0.00	5	11.20	11.20	-5	552	-0.91%
2018/09/27	5	11.40	5	11.30	11.25	0	552	0.00%
2018/09/26	0	0.00	6	11.35	11.30	-6	545	-1.10%
2018/09/25	6	11.30	0	0.00	11.30	6	544	1.10%
2018/09/17	5	11.90	0	0.00	11.90	5	469	1.07%
2018/09/13	2	11.75	0	0.00	11.80	2	465	0.43%
2018/09/07	4	12.35	0	0.00	12.35	4	442	0.90%
2018/09/04	0	0.00	4	11.90	11.95	-4	360	-1.11%
2018/09/03	4	12.00	0	0.00	11.95	4	360	1.11%
2018/08/23	0	0.00	2	12.45	12.30	-2	388	-0.52%
2018/08/22	1	12.15	0	0.00	12.25	1	383	0.26%
2018/08/21	2	12.25	0	0.00	12.15	2	379	0.53%
2018/08/20	2	12.40	0	0.00	12.35	2	365	0.55%
2018/08/07	0	0.00	17	14.20	14.20	-17	261	-6.50%
2018/08/03	0	0.00	10	14.35	14.40	-10	260	-3.84%
2018/08/02	0	0.00	2	14.45	14.40	-2	257	-0.78%
2018/07/31	12	14.68	0	0.00	14.60	12	254	4.72%
2018/07/18	4	15.00	0	0.00	14.90	4	252	1.59%
2018/05/30	0	0.00	10	15.10	15.05	-10	279	-3.58%
2018/04/09	2	17.75	0	0.00	17.65	2	386	0.52%
2018/03/31	0	0.00	5	16.60	16.70	-5	321	-1.56%
2018/03/20	2	17.10	0	0.00	17.10	2	331	0.60%
2018/03/13	5	17.73	0	0.00	17.75	5	362	1.38%
2018/03/09	5	17.60	0	0.00	17.70	5	373	1.34%
2018/02/27	2	17.00	0	0.00	16.90	2	408	0.49%
2018/02/06	2	16.90	0	0.00	15.95	2	509	0.39%
2018/01/29	1	18.80	0	0.00	18.80	1	559	0.18%