訊舟 (3047)-凱基-中壢券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
24.35
漲跌
▲0.05
漲幅
+0.21%
成交量
30,215張
產業
上市通信網路類股
210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

訊舟 (3047)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/31	33	24.86	77	24.67	24.35	-44	12,579	-0.35%
2024/05/30	54.5	25.23	66	24.79	24.30	-11.5	12,203	-0.09%
2024/05/29	95	25.61	66	25.53	25.05	29	11,569	0.25%
2024/05/28	37	23.21	53	23.28	24.40	-16	10,164	-0.16%
2024/05/27	143	22.40	41	22.45	22.20	102	9,358	1.09%	大買/鉅額交易
2024/05/24	25	20.93	26	21.62	21.75	-1	8,430	-0.01%
2024/05/23	55	20.30	35	20.01	19.80	20	7,972	0.25%
2024/05/22	113	21.04	48	20.70	20.35	65	8,123	0.80%	大買/
2024/05/21	6	20.08	35	20.67	21.05	-29	7,239	-0.40%
2024/05/20	4	19.35	20	19.35	19.15	-16	7,972	-0.20%
2024/05/17	60	19.72	31	19.71	19.35	29	8,416	0.34%
2024/05/16	18	19.06	13	18.97	19.00	5	8,085	0.06%
2024/05/15	53	18.54	29	18.38	19.05	24	7,778	0.31%
2024/05/14	2	16.65	30	16.76	17.40	-28	6,976	-0.40%
2024/05/13	25	16.69	25	16.32	16.95	0	6,784	0.00%
2024/05/10	0	0.00	11	15.31	15.45	-11	6,669	-0.16%
2024/05/09	51	15.91	17	15.79	15.60	34	6,710	0.51%
2024/05/08	0	0.00	2	14.90	14.85	-2	6,552	-0.03%
2024/05/07	8	15.03	0	0.00	14.60	8	6,574	0.12%
2024/05/06	6	14.41	0	0.00	14.40	6	6,751	0.09%
2024/05/02	0	0.00	1	14.50	14.70	-1	7,152	-0.01%
2024/04/29	0	0.00	1	14.65	14.80	-1	7,610	-0.01%
2024/04/26	1	14.40	0	0.00	14.40	1	7,608	0.01%
2024/04/23	0	0.00	1	14.20	14.25	-1	7,614	-0.01%
2024/04/19	0	0.00	40	13.98	14.15	-40	7,616	-0.53%
2024/04/18	0	0.00	7	14.50	14.55	-7	7,601	-0.09%
2024/04/16	5	14.26	0	0.00	14.25	5	7,605	0.07%
2024/04/15	5	15.10	1	14.85	14.85	4	7,644	0.05%
2024/04/12	2	15.20	0	0.00	15.20	2	7,679	0.03%
2024/04/11	5	15.25	0	0.00	15.25	5	7,726	0.06%
2024/04/10	0	15.50	0	0.00	15.45	0	7,753	0.00%
2024/04/09	0	0.00	2	15.20	15.20	-2	7,751	-0.03%
2024/04/03	5	15.15	2	15.10	15.10	3	7,819	0.04%
2024/04/02	0	0.00	10	15.25	15.25	-10	7,829	-0.13%
2024/04/01	0	15.45	1	15.40	15.45	-1	7,854	-0.01%
2024/03/29	2	15.30	2	15.30	15.25	0	7,943	0.00%
2024/03/27	12	15.15	0	0.00	15.30	12	8,081	0.15%
2024/03/26	1	15.50	0	0.00	15.10	1	8,119	0.01%
2024/03/25	0	0.00	5	15.45	15.45	-5	8,258	-0.06%
2024/03/21	10	15.05	0	0.00	15.10	10	8,610	0.12%
2024/03/19	7	15.25	0	0.00	15.05	7	8,729	0.08%
2024/03/18	5	15.20	0	0.00	15.30	5	8,965	0.06%
2024/03/15	0	0.00	1	15.35	15.20	-1	8,955	-0.01%
2024/03/14	0	16.00	30	15.70	15.60	-30	8,945	-0.34%
2024/03/13	2	15.98	5	15.91	15.85	-3	8,933	-0.03%
2024/03/12	0.7	16.55	0	0.00	16.50	0.7	8,888	0.01%
2024/03/11	5	16.25	2	16.40	16.40	3	8,891	0.03%
2024/03/08	2	16.15	3	16.65	16.25	-1	8,909	-0.01%
2024/03/07	15	17.08	1	17.20	16.85	14	8,900	0.16%
2024/03/06	3	17.78	5	17.88	17.75	-2	8,785	-0.02%
2024/03/05	23	17.72	8	17.76	17.85	15	8,809	0.17%
2024/03/04	8	18.39	18	18.37	18.15	-10	9,005	-0.11%
2024/03/01	2	17.85	0	0.00	17.90	2	8,904	0.02%
2024/02/29	5	18.35	24	18.24	18.25	-19	8,866	-0.21%
2024/02/27	25	18.36	2	18.65	18.20	23	8,961	0.26%
2024/02/26	5	18.97	3	18.87	18.80	2	8,941	0.02%
2024/02/23	6	19.19	22	18.89	18.50	-16	9,062	-0.18%
2024/02/22	5	19.20	19	19.25	19.10	-14	8,864	-0.16%
2024/02/21	112	20.31	86	19.45	19.25	26	8,536	0.30%	大買/
2024/02/20	21	18.93	27	19.73	19.90	-6	7,302	-0.08%
2024/02/19	16	18.27	4	18.05	18.10	12	6,607	0.18%
2024/02/16	12	17.35	10	17.18	17.40	2	6,285	0.03%
2024/02/15	0	0.00	4	16.79	16.85	-4	5,941	-0.07%
2024/02/05	5	16.58	4	16.54	16.50	1	5,857	0.02%
2024/02/02	24	16.70	3	16.68	16.85	21	5,792	0.36%
2024/02/01	0	0.00	3	16.42	16.60	-3	5,570	-0.05%
2024/01/31	2	16.30	18	16.28	16.35	-16	5,496	-0.29%
2024/01/30	1	16.20	3	16.22	16.30	-2	5,467	-0.04%
2024/01/29	12	16.73	3	16.82	16.55	9	5,411	0.17%
2024/01/26	1	16.15	0	0.00	16.10	1	5,176	0.02%
2024/01/25	26	16.65	16	16.62	16.45	10	5,123	0.20%
2024/01/24	60	16.62	18	16.66	16.55	42	4,771	0.88%
2024/01/23	5	15.80	0	0.00	15.80	5	4,333	0.12%
2024/01/15	0	0.00	10	15.60	15.55	-10	4,244	-0.24%
2024/01/12	11	15.39	0	0.00	15.20	11	4,233	0.26%
2024/01/09	1	15.50	0	0.00	15.50	1	4,202	0.02%
2024/01/04	0	0.00	1	16.45	16.20	-1	4,016	-0.02%
2024/01/03	1	16.35	2	16.25	16.30	-1	3,996	-0.03%
2024/01/02	2	16.45	1	16.35	16.35	1	3,970	0.03%
2023/12/27	2	16.23	0	0.00	16.10	2	3,877	0.05%
2023/12/26	0	0.00	11	16.39	16.35	-11	3,844	-0.29%
2023/12/25	0	0.00	5	16.45	16.35	-5	3,753	-0.13%
2023/12/22	5	16.20	32	16.09	16.10	-27	3,607	-0.75%
2023/12/21	2	16.28	2	16.13	16.00	0	3,578	0.00%
2023/12/20	3	16.45	2	16.35	16.40	1	3,527	0.03%
2023/12/19	0	0.00	4	15.90	15.80	-4	3,366	-0.12%
2023/12/18	36	16.50	25	16.66	16.20	11	3,315	0.33%
2023/12/15	3	16.07	3	16.05	16.15	0	2,985	0.00%
2023/12/14	4	15.79	0	0.00	15.65	4	2,900	0.14%
2023/12/13	14	16.17	11.7	16.16	16.10	2.3	2,837	0.08%
2023/12/12	0.1	15.50	0	0.00	15.50	0.1	2,605	0.00%
2023/12/11	0.1	15.70	1	15.60	15.60	-0.9	2,608	-0.04%
2023/12/08	0.1	15.85	0	0.00	15.85	0.1	2,614	0.00%
2023/12/07	1.1	15.99	0	0.00	15.90	1.1	2,636	0.04%
2023/12/06	0.1	16.05	0	0.00	16.00	0.1	2,637	0.00%
2023/12/05	0.4	16.10	0	0.00	16.10	0.4	2,617	0.01%
2023/12/04	0	0.00	4	16.08	16.05	-4	2,561	-0.16%
2023/12/01	0	0.00	10	15.90	15.90	-10	2,479	-0.40%
2023/11/30	3	15.75	1	15.95	15.80	2	2,451	0.08%
2023/11/29	10	15.80	7	15.72	16.10	3	2,382	0.13%
2023/11/28	0	0.00	10	14.90	15.10	-10	2,072	-0.48%
2023/11/24	11	15.39	2	15.30	15.35	9	1,987	0.45%
2023/11/22	7.1	16.00	7.1	15.91	15.80	-0.1	1,624	0.00%
2023/11/21	23.1	16.02	6	15.93	16.05	17.1	1,369	1.25%
2023/11/20	1	14.70	0	0.00	14.60	1	1,063	0.09%
2023/11/17	0	0.00	8	14.23	14.25	-8	1,009	-0.79%
2023/11/16	0	0.00	1	13.65	13.65	-1	952	-0.11%
2023/11/15	5	13.54	2	13.60	13.50	3	962	0.31%
2023/11/10	2	13.30	0	0.00	13.20	2	947	0.21%
2023/11/09	0	0.00	5	13.55	13.45	-5	944	-0.53%
2023/11/06	0	0.00	1	13.55	13.65	-1	1,052	-0.09%
2023/11/01	2	13.40	0	0.00	13.30	2	1,144	0.17%
2023/10/31	0	0.00	1	13.85	13.60	-1	1,156	-0.09%
2023/10/30	0	0.00	21	13.70	13.80	-21	1,199	-1.75%
2023/10/24	0	0.00	2	13.60	13.60	-2	1,424	-0.14%
2023/10/18	2	13.73	0	0.00	13.55	2	1,513	0.13%
2023/10/17	0	0.00	0.1	13.90	13.90	-0.1	1,525	0.00%
2023/10/13	0	0.00	3	14.00	14.00	-3	1,658	-0.18%
2023/10/05	0	0.00	10	14.10	14.05	-10	1,824	-0.55%
2023/09/20	5	14.40	0	0.00	14.25	5	2,319	0.22%
2023/09/15	11	14.45	0	0.00	14.40	11	2,394	0.46%
2023/09/14	1	14.45	17	14.67	14.60	-16	2,376	-0.67%
2023/09/13	2	14.30	0	0.00	14.35	2	2,372	0.08%
2023/09/12	6	14.55	0	0.00	14.55	6	2,363	0.25%
2023/09/11	0	0.00	10	15.50	15.45	-10	2,338	-0.43%
2023/09/08	5	15.35	0	0.00	15.45	5	2,326	0.21%
2023/09/07	1	15.60	0	0.00	15.60	1	2,327	0.04%
2023/09/06	2	15.80	0	0.00	15.80	2	2,346	0.09%
2023/09/05	15	15.90	2	15.95	15.80	13	2,372	0.55%
2023/09/04	0	0.00	10	15.95	15.95	-10	2,399	-0.42%
2023/08/31	11	15.55	0.1	15.55	15.65	10.9	2,604	0.42%
2023/08/30	2	15.50	0	15.75	15.55	2	2,641	0.08%
2023/08/28	2	15.75	0	0.00	15.70	2	2,925	0.07%
2023/08/25	0	0.00	1	15.75	15.95	-1	2,931	-0.03%
2023/08/24	2	15.95	0	0.00	15.80	2	2,929	0.07%
2023/08/23	0	0.00	20	15.79	15.80	-20	2,926	-0.68%
2023/08/22	5	15.40	1	15.50	15.40	4	2,937	0.14%
2023/08/21	0	0.00	3	15.65	15.50	-3	2,963	-0.10%
2023/08/18	11	15.39	0	0.00	15.30	11	2,957	0.37%
2023/08/17	1	15.25	4	15.30	15.30	-3	2,963	-0.10%
2023/08/14	1	14.60	0	0.00	14.65	1	2,970	0.03%
2023/08/11	4	15.25	0	0.00	15.00	4	2,953	0.14%
2023/08/10	3	15.30	0	0.00	15.25	3	2,943	0.10%
2023/08/09	1	16.15	4	16.10	15.90	-3	2,895	-0.10%
2023/08/08	0	0.00	1	16.30	16.25	-1	2,862	-0.03%
2023/08/07	10	16.40	0	0.00	16.55	10	2,897	0.35%
2023/08/02	5	16.90	0	0.00	16.30	5	2,923	0.17%
2023/08/01	1	16.80	7	16.91	16.65	-6	2,892	-0.21%
2023/07/31	2	16.80	25	16.76	16.65	-23	2,855	-0.81%
2023/07/28	4	16.24	0	0.00	16.40	4	2,770	0.14%
2023/07/27	4	16.21	0	0.00	16.20	4	2,750	0.15%
2023/07/26	0	0.00	5	16.05	15.95	-5	2,758	-0.18%
2023/07/24	0	0.00	5	15.95	15.95	-5	2,763	-0.18%
2023/07/20	1	16.30	0	0.00	16.30	1	2,776	0.04%
2023/07/19	1	16.60	5	16.45	16.30	-4	2,787	-0.14%
2023/07/18	25	16.87	19	16.54	16.50	6	2,868	0.21%
2023/07/17	11	16.62	9	16.67	16.80	2	2,918	0.07%
2023/07/14	1	16.35	0	0.00	16.40	1	3,090	0.03%
2023/07/13	0	0.00	3	16.22	16.10	-3	3,116	-0.10%
2023/07/10	2	16.53	1	16.80	16.40	1	3,194	0.03%
2023/07/07	3	16.65	8	16.66	16.55	-5	3,149	-0.16%
2023/07/05	4	16.51	11	16.49	16.25	-7	3,069	-0.23%
2023/07/04	2	16.40	13	16.40	16.40	-11	3,029	-0.36%
2023/07/03	16	16.13	22	16.25	16.20	-6	2,994	-0.20%
2023/06/30	5	15.75	0	0.00	15.90	5	2,968	0.17%
2023/06/29	0	0.00	3	15.85	15.85	-3	3,025	-0.10%
2023/06/27	6	15.52	1	15.35	15.35	5	3,317	0.15%
2023/06/26	6	15.84	0	0.00	15.75	6	3,593	0.17%
2023/06/21	1	16.15	2	16.10	16.15	-1	3,643	-0.03%
2023/06/19	0	0.00	10	16.05	16.05	-10	3,912	-0.26%
2023/06/14	5	16.00	10	15.95	15.90	-5	3,971	-0.13%
2023/06/13	4	16.00	0	0.00	15.95	4	3,984	0.10%
2023/06/12	5	16.00	0	0.00	16.15	5	3,981	0.13%
2023/06/09	6	16.13	0	0.00	16.10	6	3,965	0.15%
2023/06/08	12	16.28	10	16.25	16.05	2	3,967	0.05%
2023/06/07	15	16.30	0	0.00	16.35	15	3,989	0.38%
2023/06/06	23	16.52	5	16.50	16.50	18	4,048	0.44%
2023/06/02	15	16.23	14	16.50	16.35	1	3,966	0.03%
2023/06/01	0	0.00	3	15.75	15.75	-3	3,838	-0.08%
2023/05/29	2	15.25	0	0.00	15.25	2	3,832	0.05%
2023/05/26	1	15.10	0	0.00	15.00	1	3,838	0.03%
2023/05/25	13	15.33	10	15.25	15.15	3	3,837	0.08%
2023/05/22	2	15.25	0	0.00	15.25	2	3,873	0.05%
2023/05/17	0	0.00	2	15.20	15.15	-2	3,905	-0.05%
2023/05/12	1	14.85	0	0.00	15.10	1	3,960	0.03%
2023/05/11	3	15.07	0	0.00	14.85	3	3,988	0.08%
2023/05/10	1	15.30	10	15.35	15.40	-9	3,963	-0.23%
2023/05/09	1	15.45	10	15.45	15.45	-9	3,963	-0.23%
2023/05/05	0	0.00	10	15.75	15.75	-10	3,974	-0.25%
2023/05/04	0	0.00	2	15.95	15.85	-2	3,993	-0.05%
2023/04/28	1	16.00	0	0.00	16.10	1	4,026	0.02%
2023/04/27	1	15.70	0	0.00	15.80	1	4,024	0.02%
2023/04/25	2	15.85	0	0.00	15.80	2	4,030	0.05%
2023/04/21	4	16.19	4	16.20	16.20	0	4,002	0.00%
2023/04/20	22	17.17	0	0.00	16.80	22	3,926	0.56%
2023/04/19	20	17.34	7	17.14	17.35	13	3,819	0.34%
2023/04/18	4	16.90	20	17.10	16.80	-16	3,582	-0.45%
2023/04/17	1	17.00	0	0.00	17.05	1	3,603	0.03%
2023/04/14	3	16.77	1	16.75	16.75	2	3,692	0.05%
2023/04/13	1	16.60	1	16.65	16.60	0	3,670	0.00%
2023/04/12	0	17.10	0	0.00	16.70	0	3,646	0.00%
2023/04/11	1	16.65	0	0.00	16.60	1	3,620	0.03%
2023/04/10	0	0.00	5	16.90	16.95	-5	3,609	-0.14%
2023/04/07	0	16.95	0	0.00	16.80	0	3,613	0.00%
2023/03/31	3	16.70	0	0.00	16.75	3	3,601	0.08%
2023/03/30	1	16.70	0	0.00	16.70	1	3,593	0.03%
2023/03/29	0	0.00	10	17.00	16.75	-10	3,555	-0.28%
2023/03/28	32	16.88	6	17.13	17.10	26	3,553	0.73%
2023/03/27	3	17.37	11	17.13	17.50	-8	3,387	-0.24%
2023/03/24	3	16.80	2	16.78	16.75	1	3,151	0.03%
2023/03/23	1	16.85	22	16.76	16.80	-21	3,174	-0.66%
2023/03/22	26	16.67	5	16.77	16.75	21	3,112	0.67%
2023/03/21	1	16.35	0	0.00	16.40	1	2,978	0.03%
2023/03/17	0	0.00	1.3	15.92	16.00	-1.3	3,067	-0.04%
2023/03/16	8	15.71	6	15.65	15.60	2	3,160	0.06%
2023/03/15	1	16.05	5	16.08	15.95	-4	3,247	-0.12%
2023/03/14	5	16.00	0	0.00	15.95	5	3,346	0.15%
2023/03/13	0	0.00	3	16.20	16.15	-3	3,422	-0.09%
2023/03/10	0	16.25	2	16.20	16.20	-2	3,548	-0.06%
2023/03/09	4	16.38	0	0.00	16.25	4	3,776	0.11%
2023/03/08	0	0.00	3	16.20	16.65	-3	4,324	-0.07%
2023/03/07	6	16.23	0	0.00	16.25	6	4,887	0.12%
2023/03/06	2	16.30	18	16.29	16.15	-16	4,887	-0.33%
2023/03/03	5	15.75	7	15.66	15.70	-2	4,873	-0.04%
2023/03/01	1	15.45	0	0.00	15.40	1	4,939	0.02%
2023/02/23	0	0.00	10	15.70	15.75	-10	5,145	-0.19%
2023/02/22	1	15.55	5	15.60	15.60	-4	5,389	-0.07%
2023/02/21	1	15.80	4	15.75	15.80	-3	5,679	-0.05%
2023/02/20	8	15.70	0	0.00	15.75	8	5,705	0.14%
2023/02/17	0	0.00	1	15.55	15.60	-1	5,784	-0.02%
2023/02/16	6	15.58	5	15.70	15.65	1	5,839	0.02%
2023/02/15	7	15.55	0	0.00	15.45	7	5,941	0.12%
2023/02/14	0	0.00	15	15.50	15.40	-15	6,138	-0.24%
2023/02/13	10	15.50	5	15.50	15.45	5	6,240	0.08%
2023/02/10	7	15.50	0	0.00	15.35	7	6,392	0.11%
2023/02/09	1	15.80	20	15.80	15.80	-19	6,609	-0.29%
2023/02/08	10	16.05	0	0.00	16.00	10	6,734	0.15%
2023/02/07	0	0.00	10	16.20	16.10	-10	6,854	-0.15%
2023/02/03	8	16.05	0	0.00	15.95	8	7,028	0.11%
2023/02/02	12	16.20	6	16.16	16.20	6	7,098	0.08%
2023/02/01	0	0.00	21	16.02	16.00	-21	7,148	-0.29%
2023/01/31	1	15.95	0.1	16.00	15.90	1	7,186	0.01%
2023/01/30	5	15.80	5	15.75	15.80	0	7,266	0.00%
2023/01/17	0	0.00	3	15.40	15.45	-3	7,308	-0.04%
2023/01/16	6	15.49	20	15.53	15.40	-14	7,369	-0.19%
2023/01/12	0	0.00	2	15.75	15.75	-2	7,535	-0.03%
2023/01/11	25	16.31	20	16.10	16.00	5	7,635	0.07%
2023/01/10	33	16.29	5	16.45	16.20	28	7,729	0.36%
2023/01/09	0	0.00	1	16.15	16.10	-1	7,821	-0.01%
2023/01/06	0	0.00	21	16.05	16.00	-21	7,981	-0.26%
2023/01/05	29	16.45	18	16.29	16.05	11	8,148	0.13%
2023/01/04	33	15.90	21	16.30	16.30	12	8,235	0.15%
2023/01/03	0	0.00	5	15.55	15.65	-5	8,271	-0.06%
2022/12/30	1	15.20	1	15.15	15.10	0	8,852	0.00%
2022/12/29	0	0.00	10	14.97	15.20	-10	8,987	-0.11%
2022/12/28	1	15.30	2	15.25	15.15	-1	9,263	-0.01%
2022/12/26	0	0.00	1	15.65	15.65	-1	9,573	-0.01%
2022/12/23	1	15.45	0	0.00	15.60	1	9,716	0.01%
2022/12/22	2	15.85	0	0.00	15.80	2	9,861	0.02%
2022/12/21	4	15.78	0	0.00	15.65	4	10,063	0.04%
2022/12/20	0	0.00	4	15.60	15.55	-4	10,190	-0.04%
2022/12/19	5	16.55	0	0.00	16.15	5	10,351	0.05%
2022/12/16	7	16.89	1	16.85	16.80	6	10,475	0.06%
2022/12/15	1	17.30	7	17.37	17.30	-6	10,510	-0.06%
2022/12/13	2	16.90	1	17.20	16.80	1	10,663	0.01%
2022/12/12	1	17.10	0	0.00	17.10	1	10,803	0.01%
2022/12/09	5	17.35	2	17.10	17.00	3	10,989	0.03%
2022/12/08	0	0.00	2	17.55	17.55	-2	11,410	-0.02%
2022/12/07	1	16.95	5	17.18	17.00	-4	11,527	-0.03%
2022/12/06	3	17.62	7	17.59	17.35	-4	11,945	-0.03%
2022/12/05	0	0.00	4	17.55	17.50	-4	12,389	-0.03%
2022/12/02	23	17.78	5	17.69	17.55	18	13,007	0.14%
2022/12/01	32	17.61	17	17.62	17.90	15	13,147	0.11%
2022/11/30	33	17.87	122	17.91	17.60	-89	13,210	-0.67%	大賣/
2022/11/29	118	17.52	31	17.60	17.95	87	12,869	0.68%	大買/
2022/11/28	3	16.10	6	16.23	16.35	-3	12,477	-0.02%
2022/11/25	6	16.30	1	16.60	16.10	5	12,727	0.04%
2022/11/24	3	16.20	2	16.25	16.25	1	13,019	0.01%
2022/11/23	5	16.40	0	0.00	16.25	5	13,628	0.04%
2022/11/22	8	16.47	3	16.45	16.35	5	13,984	0.04%
2022/11/21	11	16.88	6	16.78	16.65	5	14,630	0.03%
2022/11/18	6	16.85	7	16.71	16.80	-1	15,292	-0.01%
2022/11/17	17	16.35	14	16.31	16.75	3	15,498	0.02%
2022/11/16	2	16.00	35	16.00	15.60	-33	15,730	-0.21%
2022/11/15	41	15.78	4	15.55	15.95	37	16,431	0.23%
2022/11/11	5	16.35	0	0.00	15.80	5	18,823	0.03%
2022/11/10	9	16.45	5	16.17	16.15	4	19,485	0.02%
2022/11/09	14	17.07	11	17.14	17.00	3	19,980	0.02%
2022/11/08	16	17.24	4	17.11	16.90	12	20,843	0.06%
2022/11/07	10	17.10	10	17.12	17.05	0	21,285	0.00%
2022/11/04	4	16.36	3	16.33	16.65	1	22,150	0.00%
2022/11/03	2	15.85	1	16.10	16.10	1	23,414	0.00%
2022/11/02	7	15.64	4	15.40	15.85	3	25,039	0.01%
2022/11/01	1	15.20	5	15.40	15.35	-4	25,210	-0.02%
2022/10/31	0	0.00	6	15.20	14.95	-6	25,196	-0.02%
2022/10/28	7	14.71	0	0.00	14.60	7	25,128	0.03%
2022/10/27	2	15.15	4	15.30	15.30	-2	25,078	-0.01%
2022/10/26	14	15.26	27	15.23	14.85	-13	25,086	-0.05%
2022/10/25	22	15.50	17	15.52	15.30	5	25,067	0.02%
2022/10/24	0	0.00	5	15.90	15.55	-5	25,105	-0.02%
2022/10/21	8	15.66	7	15.41	15.35	1	25,090	0.00%
2022/10/20	14	15.89	2	16.05	15.85	12	25,102	0.05%
2022/10/19	6	16.68	2	16.80	16.05	4	25,048	0.02%
2022/10/18	8	16.59	31	16.43	16.45	-23	24,966	-0.09%
2022/10/17	5	16.02	4	16.08	16.30	1	24,933	0.00%
2022/10/14	10	16.09	15	16.35	16.40	-5	24,863	-0.02%
2022/10/13	27	16.32	10	16.01	15.20	17	24,787	0.07%
2022/10/12	7	16.21	5	16.25	16.40	2	24,939	0.01%
2022/10/11	13	16.34	16	16.43	16.10	-3	24,905	-0.01%
2022/10/07	38	17.35	31	17.31	17.20	7	24,752	0.03%
2022/10/06	27	17.11	5	17.10	16.95	22	24,190	0.09%
2022/10/05	5	17.46	6	16.93	16.80	-1	24,097	0.00%
2022/10/04	6	17.16	11	17.07	17.15	-5	23,861	-0.02%
2022/10/03	4	16.01	1	15.95	16.20	3	23,815	0.01%
2022/09/30	3	15.98	1	16.05	16.15	2	23,964	0.01%
2022/09/29	0	0.00	1	16.15	16.10	-1	23,986	0.00%
2022/09/28	2	16.55	24	16.70	15.40	-22	23,831	-0.09%
2022/09/27	21	16.79	0	0.00	16.90	21	23,639	0.09%
2022/09/26	7	16.56	25	16.23	16.15	-18	23,512	-0.08%
2022/09/23	22	17.58	10	17.42	17.25	12	23,324	0.05%
2022/09/22	8	17.66	9	17.97	18.05	-1	23,169	0.00%
2022/09/21	9	18.02	8	17.98	17.85	1	23,118	0.00%
2022/09/20	2	18.08	4	18.11	18.10	-2	23,215	-0.01%
2022/09/19	19	17.75	61	17.63	17.70	-42	23,103	-0.18%
2022/09/16	67	17.94	5	18.23	17.90	62	23,017	0.27%
2022/09/15	16	18.60	25	18.66	18.40	-9	22,802	-0.04%
2022/09/14	7	17.95	7	18.01	18.15	0	22,253	0.00%
2022/09/13	5	18.83	41	18.60	18.35	-36	22,022	-0.16%
2022/09/12	5	18.47	14	18.68	18.80	-9	21,506	-0.04%
2022/09/08	12	18.07	93	18.14	18.20	-81	20,967	-0.39%
2022/09/07	22	17.49	5	17.36	17.10	17	20,325	0.08%
2022/09/06	59	17.65	5	17.48	17.30	54	20,042	0.27%
2022/09/05	7	18.22	63	17.88	17.90	-56	19,708	-0.28%
2022/09/02	13	18.41	27	18.46	18.35	-14	19,414	-0.07%
2022/09/01	77	18.52	75	18.40	18.35	2	19,175	0.01%
2022/08/31	25	18.92	2	19.03	18.75	23	18,890	0.12%
2022/08/30	16	18.91	134	18.63	18.80	-118	18,502	-0.64%	大賣/鉅額交易
2022/08/29	109	17.99	9	17.97	17.90	100	17,902	0.56%	大買/
2022/08/26	24	18.88	27	18.83	18.75	-3	17,497	-0.02%
2022/08/25	87	18.46	197.1	18.71	19.00	-110.1	16,787	-0.66%	大賣/鉅額交易
2022/08/24	41	18.00	37	18.01	18.05	4	15,958	0.03%
2022/08/23	75	18.39	186	18.33	18.10	-111	15,485	-0.72%	大賣/鉅額交易
2022/08/22	200	18.70	10	18.45	18.35	190	14,939	1.27%	大買/鉅額交易
2022/08/19	49	18.73	344	18.85	19.20	-295	14,198	-2.08%	大賣/鉅額交易
2022/08/18	294	18.02	183	18.23	17.90	111	12,847	0.86%	大買/大賣/鉅額交易
2022/08/17	124	17.55	10	17.48	18.00	114	11,773	0.97%	大買/鉅額交易
2022/08/16	83	17.14	86	17.33	17.40	-3	11,146	-0.03%
2022/08/15	88	17.21	20	17.38	17.25	68	10,571	0.64%
2022/08/12	8	16.52	66	16.67	16.80	-58	9,597	-0.60%
2022/08/11	75	16.69	64.1	16.60	16.60	11	8,985	0.12%
2022/08/10	82.1	16.06	87	16.17	16.20	-5	7,872	-0.06%
2022/08/09	88	15.25	117	15.14	15.25	-29	6,468	-0.45%	大賣/
2022/08/08	16	14.03	22	14.40	14.45	-6	4,750	-0.13%
2022/08/05	8	13.15	23	13.17	13.15	-15	4,426	-0.34%
2022/08/04	8	12.46	0	0.00	12.65	8	4,361	0.18%
2022/08/03	5	12.65	2	12.65	12.60	3	4,325	0.07%
2022/08/02	33	12.94	1	13.05	12.90	32	4,278	0.75%
2022/08/01	0	0.00	3	13.43	13.35	-3	4,208	-0.07%
2022/07/29	10	13.15	14	13.50	13.30	-4	4,113	-0.10%
2022/07/27	2	13.20	5	13.24	13.30	-3	3,945	-0.08%
2022/07/26	4	12.83	17	12.91	12.70	-13	3,834	-0.34%
2022/07/25	13	13.22	1	13.25	13.20	12	3,785	0.32%
2022/07/22	0	0.00	6	13.25	12.95	-6	3,740	-0.16%
2022/07/21	13	13.00	0	0.00	12.90	13	3,670	0.35%
2022/07/20	9	13.33	41	13.32	13.15	-32	3,613	-0.89%
2022/07/19	88	13.49	10	13.33	13.45	78	3,505	2.23%
2022/07/18	3	13.12	2	13.10	13.00	1	3,156	0.03%
2022/07/15	11	12.93	2	12.95	12.85	9	3,026	0.30%
2022/07/14	0	0.00	16	12.95	13.00	-16	2,974	-0.54%
2022/07/13	2	12.85	23	12.83	12.55	-21	2,915	-0.72%
2022/07/12	10	12.48	0	0.00	12.55	10	2,860	0.35%
2022/07/11	5	13.19	4	13.04	12.85	1	2,805	0.04%
2022/07/08	10	12.78	6	12.83	12.75	4	2,562	0.16%
2022/07/07	10	12.60	1	12.65	12.70	9	2,323	0.39%
2022/07/05	5	11.96	0	0.00	11.90	5	2,138	0.23%
2022/07/04	1	11.55	3	11.90	11.55	-2	2,109	-0.09%
2022/07/01	2	12.50	7	12.38	11.95	-5	2,091	-0.24%
2022/06/30	1	12.25	0	0.00	12.20	1	2,031	0.05%
2022/06/29	13	12.36	10	12.60	12.60	3	1,985	0.15%
2022/06/28	24	12.99	4	12.79	12.60	20	1,929	1.04%
2022/06/27	3	12.10	0	0.00	12.35	3	1,697	0.18%
2022/06/24	1	12.40	2	12.03	12.00	-1	1,656	-0.06%
2022/06/17	0	0.00	2	11.95	11.90	-2	1,555	-0.13%
2022/06/16	2	12.05	0	0.00	12.05	2	1,540	0.13%
2022/06/07	4	11.73	8	11.85	11.75	-4	1,441	-0.28%
2022/05/25	1	11.45	6	11.53	11.75	-5	1,385	-0.36%
2022/05/24	5	11.55	1	11.80	11.50	4	1,411	0.28%
2022/05/23	2	11.83	12	11.77	11.80	-10	1,234	-0.81%
2022/05/20	0	0.00	3	11.45	11.40	-3	1,148	-0.26%
2022/05/19	1	11.15	0	0.00	11.35	1	1,166	0.09%
2022/05/17	1	11.20	0	0.00	11.40	1	1,201	0.08%
2022/05/16	3	11.15	6	11.25	11.25	-3	1,208	-0.25%
2022/04/27	0	0.00	3	10.48	10.65	-3	2,363	-0.13%
2022/04/25	1	10.85	0	0.00	10.60	1	2,461	0.04%
2022/04/18	1	11.00	0	0.00	11.00	1	2,853	0.04%
2022/04/15	2	11.20	0	0.00	11.10	2	2,908	0.07%
2022/04/07	5	11.59	0	0.00	11.55	5	3,970	0.13%
2022/04/01	1	12.00	0	0.00	12.15	1	4,355	0.02%
2022/03/31	0	0.00	0	12.50	12.30	0	4,555	0.00%
2022/03/29	0	12.40	0	0.00	12.25	0	4,766	0.00%
2022/03/28	5	12.45	5	12.25	12.25	0	4,871	0.00%
2022/03/24	0	12.30	0	0.00	12.35	0	5,077	0.00%
2022/03/23	0	12.35	0	0.00	12.30	0	5,268	0.00%
2022/03/22	0	0.00	5	12.35	12.40	-5	6,114	-0.08%
2022/03/18	0	0.00	4	12.05	12.10	-4	6,609	-0.06%
2022/03/17	4	12.10	0	0.00	12.00	4	6,764	0.06%
2022/03/15	5	11.75	0	0.00	11.65	5	6,781	0.07%
2022/03/08	0	0.00	1	12.00	12.00	-1	6,836	-0.01%
2022/03/07	5	12.25	1	12.40	12.30	4	6,800	0.06%
2022/02/24	1	12.75	0	0.00	12.65	1	6,763	0.01%
2022/02/22	9	12.96	40	13.10	13.10	-31	6,704	-0.46%
2022/02/21	0	0.00	20	13.40	13.40	-20	6,681	-0.30%
2022/02/18	10	13.40	3	13.45	13.65	7	6,681	0.10%
2022/02/17	10	13.40	0	0.00	13.30	10	6,690	0.15%
2022/02/16	3	13.75	0	0.00	13.55	3	6,686	0.04%
2022/02/15	16	13.46	0	0.00	13.35	16	6,651	0.24%
2022/02/11	0	0.00	25	14.22	14.15	-25	6,529	-0.38%
2022/02/10	5	14.30	11	14.48	14.30	-6	6,467	-0.09%
2022/02/09	7	14.54	0	0.00	14.55	7	6,404	0.11%
2022/02/08	15	14.40	19	14.39	14.40	-4	6,300	-0.06%
2022/02/07	47	14.30	18	14.25	14.30	29	6,246	0.46%
2022/01/26	8	13.84	20	13.61	13.70	-12	6,157	-0.19%
2022/01/25	20	13.94	3	13.87	13.75	17	6,088	0.28%
2022/01/24	13	14.37	8	14.44	14.50	5	5,912	0.08%
2022/01/21	18	14.15	0	0.00	14.05	18	5,694	0.32%
2022/01/19	2	13.80	4	13.79	13.75	-2	5,592	-0.04%
2022/01/18	0	0.00	5	13.70	13.70	-5	5,533	-0.09%
2022/01/17	0	0.00	1	13.30	13.40	-1	5,485	-0.02%
2022/01/14	2	13.00	8	12.70	12.75	-6	5,446	-0.11%
2022/01/13	0.2	13.55	2	13.40	13.25	-1.8	5,385	-0.03%
2022/01/12	6	13.86	25	13.70	13.65	-19	5,339	-0.36%
2022/01/11	1	13.80	0	0.00	13.70	1	5,124	0.02%
2022/01/10	1	13.55	0	0.00	13.80	1	5,072	0.02%
2022/01/07	1	13.50	5	14.05	13.45	-4	5,011	-0.08%
2022/01/05	6	14.68	0	0.00	14.05	6	4,865	0.12%
2022/01/04	0	0.00	15	14.72	14.65	-15	4,749	-0.32%
2022/01/03	17	14.75	5	14.81	14.70	12	4,618	0.26%
2021/12/30	14	14.37	3	14.57	14.25	11	4,376	0.25%
2021/12/29	2	14.53	3	14.38	14.20	-1	3,917	-0.03%
2021/12/28	2	14.20	17	14.49	14.45	-15	3,735	-0.40%
2021/12/27	13	14.20	93	13.84	14.30	-80	3,510	-2.28%
2021/12/23	3	13.50	2	13.28	13.25	1	3,245	0.03%
2021/12/22	36	13.12	5	13.12	13.15	31	3,081	1.01%
2021/12/21	4	13.13	4	13.15	13.05	0	2,971	0.00%
2021/12/20	1	13.00	0	0.00	12.95	1	2,855	0.04%
2021/12/17	7	13.36	7	13.20	12.80	0	2,753	0.00%
2021/12/16	67	14.14	66	14.01	13.70	1	2,544	0.04%
2021/12/15	7	13.16	39	13.28	13.35	-32	1,685	-1.90%
2021/12/14	16	12.70	17	13.13	12.15	-1	1,502	-0.07%
2021/12/13	8	12.83	6	12.90	12.90	2	1,173	0.17%
2021/12/09	11	11.57	8	11.59	11.50	3	977	0.31%
2021/12/08	2	11.60	0	0.00	11.65	2	967	0.21%
2021/12/07	0	0.00	1	11.35	11.25	-1	920	-0.11%
2021/12/06	4	11.41	0	0.00	11.50	4	909	0.44%
2021/11/30	9	11.35	9	11.45	11.05	0	826	0.00%
2021/11/29	1	10.50	0	0.00	10.65	1	773	0.13%
2021/11/26	1	10.80	0	0.00	10.75	1	767	0.13%
2021/11/19	1	11.30	0	0.00	11.25	1	737	0.14%
2021/11/17	2	11.15	10	11.10	11.15	-8	702	-1.14%
2021/11/15	13	11.27	1	11.15	11.30	12	643	1.87%
2021/11/12	2	10.85	0	0.00	10.80	2	620	0.32%
2021/11/04	10	11.24	0	0.00	11.20	10	644	1.55%
2021/11/03	3	10.90	22	10.75	10.95	-19	645	-2.94%
2021/11/02	5	10.95	0	0.00	10.70	5	645	0.78%
2021/10/28	6	10.87	4	10.85	10.95	2	720	0.28%
2021/10/27	26	11.03	82	11.06	10.90	-56	729	-7.68%
2021/10/22	9	10.00	0	0.00	10.00	9	664	1.35%
2021/10/21	37	10.03	0	0.00	10.05	37	704	5.25%
2021/10/20	26	10.12	0	0.00	10.15	26	858	3.03%
2021/10/19	8	10.18	0	0.00	10.20	8	875	0.91%
2021/10/18	2	10.15	0	0.00	10.20	2	882	0.23%
2021/09/27	0	0.00	0	10.50	10.55	0	967	0.00%
2021/09/17	0	0.00	4	10.15	10.25	-4	1,016	-0.39%
2021/08/24	10	9.90	0	0.00	9.92	10	1,167	0.86%
2021/08/20	0	0.00	5	9.74	9.70	-5	1,193	-0.42%
2021/08/19	6	9.83	0	0.00	9.78	6	1,197	0.50%
2021/08/17	0	10.95	5	10.00	9.97	-5	1,215	-0.41%
2021/08/16	0	0.00	13	9.92	9.99	-13	1,223	-1.06%
2021/08/13	10	10.11	0	0.00	10.05	10	1,221	0.82%
2021/08/11	3	10.38	4	10.60	10.35	-1	1,335	-0.07%
2021/08/10	4	10.49	0	0.00	10.50	4	1,359	0.29%
2021/08/05	1	11.30	1	11.45	11.20	0	1,438	0.00%
2021/08/02	5	11.30	0	0.00	11.20	5	1,464	0.34%
2021/07/30	0	0.00	1	10.95	11.05	-1	1,447	-0.07%
2021/07/26	1	11.45	0	0.00	11.55	1	1,558	0.06%
2021/07/23	5	10.95	0	0.00	10.90	5	1,493	0.33%
2021/07/22	1	10.65	0	0.00	10.60	1	1,595	0.06%
2021/07/21	0	0.00	14	10.63	10.50	-14	1,645	-0.85%
2021/07/20	13	10.90	0	0.00	10.70	13	1,691	0.77%
2021/07/13	0	0.00	1	11.05	10.90	-1	1,917	-0.05%
2021/07/08	1	10.95	0	0.00	10.90	1	2,025	0.05%
2021/07/02	1	10.90	0	0.00	10.85	1	2,403	0.04%
2021/07/01	1	10.95	0	0.00	10.90	1	2,556	0.04%
2021/06/30	1	11.25	2	11.00	11.10	-1	2,710	-0.04%
2021/06/24	4	11.05	0	0.00	11.15	4	2,822	0.14%
2021/06/21	10	10.70	2	10.65	10.65	8	2,840	0.28%
2021/06/16	0	0.00	3	11.30	11.20	-3	3,147	-0.10%
2021/06/15	0	0.00	1	11.15	11.30	-1	3,253	-0.03%
2021/06/11	0	0.00	3	11.32	11.25	-3	3,279	-0.09%
2021/06/10	4	11.46	0	0.00	11.50	4	3,357	0.12%
2021/06/07	3	11.15	0	0.00	11.20	3	3,576	0.08%
2021/06/03	0	0.00	8	11.55	11.45	-8	3,627	-0.22%
2021/05/27	0	0.00	10	11.15	11.10	-10	3,605	-0.28%
2021/05/26	0.1	11.00	0	0.00	11.15	0.1	3,620	0.00%
2021/05/25	0	0.00	2	11.18	11.10	-2	3,634	-0.06%
2021/05/19	12	10.95	0	0.00	11.00	12	3,712	0.32%
2021/05/17	2	9.32	3	9.34	9.32	-1	3,610	-0.03%
2021/05/14	4	10.85	0	0.00	10.35	4	3,554	0.11%
2021/05/13	5	10.65	0	0.00	10.30	5	3,548	0.14%
2021/05/12	2	10.50	0	0.00	10.60	2	3,525	0.06%
2021/05/11	3	11.70	2	11.90	11.65	1	3,483	0.03%
2021/05/03	1	13.60	0	0.00	13.60	1	3,328	0.03%
2021/04/29	10	14.60	0	0.00	14.35	10	3,296	0.30%
2021/04/28	7	14.34	1	14.45	14.70	6	3,226	0.19%
2021/04/27	6	14.28	4	14.21	14.25	2	3,138	0.06%
2021/04/26	3	14.18	0	0.00	14.15	3	3,097	0.10%
2021/04/23	11	13.60	1	13.60	13.55	10	3,132	0.32%
2021/04/21	0	0.00	6	14.20	14.25	-6	3,095	-0.19%
2021/04/20	0	0.00	6	14.52	14.35	-6	3,070	-0.20%
2021/04/13	6	14.25	4	14.40	14.00	2	2,981	0.07%
2021/04/12	6	14.40	0	0.00	14.30	6	2,987	0.20%
2021/04/09	4	14.10	0	0.00	14.10	4	2,935	0.14%
2021/04/08	0	0.00	4	15.05	14.80	-4	2,828	-0.14%
2021/04/07	4	14.90	5	14.74	14.85	-1	2,691	-0.04%
2021/04/06	4	14.25	48	14.00	14.25	-44	2,557	-1.72%
2021/04/01	0	0.00	1	13.45	13.80	-1	2,424	-0.04%
2021/03/30	0	0.00	13	13.65	13.60	-13	2,415	-0.54%
2021/03/24	1	13.30	0	0.00	13.45	1	2,452	0.04%
2021/03/23	10	13.55	0	0.00	13.35	10	2,458	0.41%
2021/03/19	13	13.55	0	0.00	13.55	13	2,205	0.59%
2021/03/18	20	13.75	11	13.58	13.50	9	2,208	0.41%
2021/03/17	0	0.00	3	13.55	13.55	-3	2,155	-0.14%
2021/03/16	3	13.48	10	13.70	13.40	-7	2,272	-0.31%
2021/03/15	0	0.00	4	13.30	13.40	-4	2,211	-0.18%
2021/03/12	0	0.00	2	13.10	13.15	-2	2,181	-0.09%
2021/03/11	18	13.42	2	13.30	13.25	16	2,217	0.72%
2021/03/10	2	12.90	0	0.00	13.10	2	2,100	0.10%
2021/02/23	1	13.00	0	0.00	13.05	1	2,751	0.04%
2021/02/19	5	13.07	1	13.10	13.15	4	2,769	0.14%
2021/02/18	2	12.55	0	0.00	12.65	2	2,814	0.07%
2021/02/17	0	0.00	10	12.21	12.30	-10	2,982	-0.34%
2021/02/04	14	11.95	4	12.00	11.95	10	3,099	0.32%
2021/01/21	10	12.15	0	0.00	12.05	10	3,437	0.29%
2021/01/18	1	13.00	0	0.00	13.20	1	3,513	0.03%
2021/01/15	0	0.00	5	13.15	13.15	-5	3,442	-0.15%
2021/01/12	0	0.00	9	12.53	12.40	-9	3,559	-0.25%
2021/01/06	5	13.60	1	13.85	13.25	4	3,626	0.11%
2021/01/05	5	14.05	5	13.95	13.85	0	3,627	0.00%
2021/01/04	1	13.55	3	13.63	13.70	-2	3,661	-0.05%
2020/12/30	0	0.00	3	13.55	13.60	-3	3,783	-0.08%
2020/12/29	0	0.00	4	13.65	13.55	-4	3,796	-0.11%
2020/12/25	3	13.63	1	13.85	13.65	2	3,813	0.05%
2020/12/24	1	13.80	57	13.62	13.75	-56	3,869	-1.45%
2020/12/23	52	13.17	0	0.00	13.15	52	3,922	1.33%
2020/12/22	14	13.39	0	0.00	13.10	14	4,051	0.35%
2020/12/18	1	13.60	0	0.00	13.55	1	4,451	0.02%
2020/12/17	10	13.53	0	0.00	13.60	10	4,653	0.21%
2020/12/15	3	13.75	0	0.00	13.45	3	4,808	0.06%
2020/12/14	1	13.65	0	0.00	13.75	1	4,894	0.02%
2020/12/11	12	13.78	3	13.50	13.60	9	5,069	0.18%
2020/12/10	0	0.00	12	13.95	14.00	-12	5,190	-0.23%
2020/12/07	13	14.62	0	0.00	14.65	13	6,217	0.21%
2020/12/04	3	14.85	0	0.00	14.90	3	6,289	0.05%
2020/12/03	6	15.24	17	15.08	14.85	-11	6,339	-0.17%
2020/12/02	11	15.45	10	15.60	15.45	1	6,388	0.02%
2020/12/01	1	15.60	5	15.50	15.60	-4	6,402	-0.06%
2020/11/30	8	15.35	0	0.00	15.15	8	6,585	0.12%
2020/11/27	4	15.05	0	0.00	15.10	4	6,621	0.06%
2020/11/26	1	15.00	3	15.15	14.95	-2	6,629	-0.03%
2020/11/25	1	14.90	1	14.75	14.85	0	6,598	0.00%
2020/11/24	10	14.85	1	14.80	14.65	9	6,630	0.14%
2020/11/23	2	14.70	0	0.00	14.65	2	6,613	0.03%
2020/11/17	4	14.68	2	14.70	14.55	2	7,505	0.03%
2020/11/16	33	15.49	6	15.21	15.20	27	7,538	0.36%
2020/11/13	2	14.90	0	0.00	14.85	2	7,429	0.03%
2020/11/12	0	0.00	2	14.65	14.60	-2	7,469	-0.03%
2020/11/11	14	14.99	5	14.65	14.65	9	7,507	0.12%
2020/11/10	2	14.30	4	14.30	14.30	-2	7,438	-0.03%
2020/11/09	1	14.60	0	0.00	14.60	1	7,447	0.01%
2020/11/06	1	14.45	0	0.00	14.40	1	7,479	0.01%
2020/11/05	1	14.25	0	0.00	14.10	1	7,606	0.01%
2020/11/04	4	14.00	1	13.85	13.95	3	7,858	0.04%
2020/11/03	0	0.00	2	13.85	13.85	-2	7,897	-0.03%
2020/10/30	0	0.00	5	13.70	13.45	-5	7,943	-0.06%
2020/10/29	8	13.69	15	13.70	13.75	-7	7,959	-0.09%
2020/10/28	7	14.09	2	14.65	14.05	5	7,999	0.06%
2020/10/27	0	0.00	4	14.55	14.55	-4	7,962	-0.05%
2020/10/26	15	14.40	0	0.00	14.35	15	7,953	0.19%
2020/10/22	3	14.62	0	0.00	14.25	3	7,959	0.04%
2020/10/21	2	14.65	3	14.55	14.55	-1	7,973	-0.01%
2020/10/20	2	14.30	0	0.00	14.15	2	8,048	0.02%
2020/10/19	0	0.00	3	14.10	14.00	-3	8,022	-0.04%
2020/10/16	2	14.25	1	13.90	13.90	1	8,025	0.01%
2020/10/14	3	14.20	0	0.00	14.30	3	8,062	0.04%
2020/10/13	1	13.85	0	0.00	13.85	1	8,048	0.01%
2020/10/12	0	0.00	6	14.13	13.95	-6	7,997	-0.08%
2020/10/07	3	14.92	8	14.54	14.70	-5	7,945	-0.06%
2020/10/05	1	14.10	1	14.05	14.10	0	8,004	0.00%
2020/09/30	2	13.90	2	14.00	14.00	0	8,007	0.00%
2020/09/29	3	13.83	2	13.85	13.80	1	8,020	0.01%
2020/09/28	7	14.26	0	0.00	14.40	7	7,995	0.09%
2020/09/25	1	13.40	0	0.00	13.70	1	7,999	0.01%
2020/09/24	1	15.00	2.1	14.98	14.55	-1.1	7,937	-0.01%
2020/09/23	7	15.86	5	15.71	15.30	2	7,944	0.03%
2020/09/22	4	15.84	21	15.82	15.90	-17	7,873	-0.22%
2020/09/21	15	15.42	3	15.50	15.35	12	7,683	0.16%
2020/09/18	12	15.78	24	15.79	15.70	-12	7,614	-0.16%
2020/09/17	2	16.00	3	15.90	16.00	-1	7,600	-0.01%
2020/09/16	25	15.94	58	15.81	15.80	-33	7,506	-0.44%
2020/09/15	77	15.63	12	15.60	15.50	65	7,325	0.89%
2020/09/14	83	15.98	28	16.10	16.00	55	7,168	0.77%
2020/09/11	84	15.69	40	15.68	15.70	44	6,678	0.66%
2020/09/10	5	14.72	1	14.75	14.75	4	6,137	0.07%
2020/09/09	3	14.85	2	15.00	14.65	1	5,992	0.02%
2020/09/08	0	0.00	93	14.35	14.20	-93	5,878	-1.58%
2020/09/07	3	14.92	0	0.00	14.70	3	5,803	0.05%
2020/09/04	11	14.96	10	15.15	15.20	1	5,654	0.02%
2020/09/03	13	15.06	32	15.19	15.30	-19	5,536	-0.34%
2020/09/02	17	14.04	3	14.00	14.00	14	5,230	0.27%
2020/08/31	2	13.45	5	13.65	13.50	-3	5,105	-0.06%
2020/08/28	2	13.20	6	13.59	13.50	-4	5,051	-0.08%
2020/08/27	4	13.39	2	13.30	13.35	2	4,960	0.04%
2020/08/26	3	13.60	3	13.55	13.55	0	4,877	0.00%
2020/08/25	122	14.23	93	13.56	13.55	29	4,786	0.61%	大買/
2020/08/24	110	13.71	24	13.96	14.00	86	4,271	2.01%	大買/
2020/08/21	12	12.38	14	12.57	12.75	-2	3,938	-0.05%
2020/08/20	2	11.45	9	12.30	11.85	-7	3,846	-0.18%
2020/08/19	6	12.83	7	12.68	12.70	-1	3,722	-0.03%
2020/08/18	3	12.93	0	0.00	12.95	3	3,638	0.08%
2020/08/17	0	0.00	5	12.40	12.65	-5	3,498	-0.14%
2020/08/14	0	0.00	1	12.25	12.20	-1	3,425	-0.03%
2020/08/13	2	12.55	3	12.20	12.15	-1	3,386	-0.03%
2020/08/12	39	12.40	36	12.11	12.45	3	3,329	0.09%
2020/08/11	11	12.56	31	12.79	12.35	-20	3,244	-0.62%
2020/08/10	33	12.75	9	12.74	12.80	24	3,053	0.79%
2020/08/06	9	11.72	0	0.00	11.65	9	2,715	0.33%
2020/08/05	17	11.89	10	11.75	11.75	7	2,676	0.26%
2020/08/04	1	11.45	1	11.55	11.70	0	2,648	0.00%
2020/08/03	4	11.45	8	11.58	11.50	-4	2,610	-0.15%
2020/07/31	0	0.00	4	11.01	11.05	-4	2,538	-0.16%
2020/07/30	1	10.70	1	10.80	10.90	0	2,515	0.00%
2020/07/29	1	10.65	1	10.55	10.60	0	2,498	0.00%
2020/07/28	5	10.30	0	0.00	10.30	5	2,490	0.20%
2020/07/27	1	11.20	0	0.00	10.90	1	2,551	0.04%
2020/07/24	3	11.47	28	11.44	11.20	-25	2,488	-1.00%
2020/07/23	0	0.00	7	11.15	11.10	-7	2,338	-0.30%
2020/07/21	5	11.11	3	11.20	10.90	2	2,279	0.09%
2020/07/20	1	10.90	1	11.00	10.85	0	2,198	0.00%
2020/07/17	3	10.88	0	0.00	10.60	3	2,146	0.14%
2020/07/13	25	11.17	3	10.80	11.10	22	2,073	1.06%
2020/07/10	3	10.72	1	10.55	10.65	2	2,025	0.10%
2020/07/07	6	10.95	1	10.75	10.65	5	1,875	0.27%
2020/07/03	10	10.63	17	10.76	10.65	-7	1,747	-0.40%
2020/07/02	12	10.47	9	10.36	10.35	3	1,642	0.18%
2020/07/01	24	10.27	13	10.47	10.65	11	1,499	0.73%
2020/06/30	0	0.00	4	9.54	9.70	-4	1,244	-0.32%
2020/06/29	4	9.35	4	9.39	9.41	0	1,200	0.00%
2020/06/24	4	9.55	47	9.53	9.54	-43	1,181	-3.64%
2020/06/23	12	9.16	0	0.00	9.10	12	1,095	1.10%
2020/06/22	10	9.30	20	9.40	9.30	-10	1,078	-0.93%
2020/06/19	9	9.25	13	9.43	9.22	-4	1,063	-0.38%
2020/06/18	3	9.28	16	9.24	9.20	-13	1,046	-1.24%
2020/06/16	3	8.86	10	9.02	9.00	-7	1,038	-0.67%
2020/06/15	18	8.91	21	9.14	8.83	-3	1,048	-0.29%
2020/06/12	12	9.04	13	8.73	9.05	-1	1,044	-0.10%
2020/06/11	3	8.82	0	0.00	8.80	3	1,038	0.29%
2020/06/10	6	9.10	8	9.20	9.11	-2	1,032	-0.19%
2020/06/09	5	8.85	3	8.95	8.83	2	1,051	0.19%
2020/06/08	3	8.86	16	8.95	8.84	-13	1,062	-1.22%
2020/06/05	6	8.62	15	8.68	8.71	-9	1,048	-0.86%
2020/06/03	0	0.00	2	8.37	8.35	-2	1,034	-0.19%
2020/05/29	2	8.14	0	0.00	8.16	2	1,028	0.19%
2020/05/28	2	8.19	3	8.22	8.18	-1	1,029	-0.10%
2020/05/27	1	8.03	0	0.00	8.17	1	1,028	0.10%
2020/05/25	3	8.07	0	0.00	8.05	3	1,043	0.29%
2020/05/22	5	8.15	0	0.00	8.12	5	1,046	0.48%
2020/05/21	0	0.00	3	8.18	8.22	-3	1,042	-0.29%
2020/05/20	2	8.04	0	0.00	8.01	2	1,033	0.19%
2020/05/13	2	8.37	0	0.00	8.32	2	995	0.20%
2020/05/12	12	8.37	0	0.00	8.41	12	989	1.21%
2020/05/11	3	8.63	7	8.59	8.59	-4	975	-0.41%
2020/05/05	0	0.00	1	8.50	8.52	-1	943	-0.11%
2020/05/04	8	8.55	2	8.48	8.60	6	933	0.64%
2020/04/30	3	8.91	0	0.00	8.76	3	923	0.32%
2020/04/27	3	7.81	0	0.00	7.90	3	848	0.35%
2020/04/24	3	7.75	0	0.00	7.72	3	848	0.35%
2020/04/20	5	7.91	0	0.00	7.99	5	834	0.60%
2020/04/15	1	8.24	1	8.26	8.07	0	811	0.00%
2020/04/13	0	0.00	2	7.30	7.24	-2	715	-0.28%
2020/04/10	5	7.24	0	0.00	7.26	5	721	0.69%
2020/04/09	1	7.25	0	0.00	7.22	1	736	0.14%
2020/03/27	4	6.60	0	0.00	6.57	4	718	0.56%
2020/03/20	10	5.72	0	0.00	5.79	10	960	1.04%
2020/03/19	3.1	5.45	0	0.00	5.45	3.1	1,064	0.29%
2020/03/18	2	6.21	0	0.00	6.05	2	1,058	0.19%
2020/03/17	0	0.00	10	6.38	6.30	-10	1,037	-0.96%
2020/03/12	5	8.46	0	0.00	7.90	5	976	0.51%
2020/03/11	3	8.67	0	0.00	8.65	3	962	0.31%
2020/03/09	2	8.61	0	0.00	8.61	2	943	0.21%
2020/03/05	0	0.00	5	8.99	8.98	-5	943	-0.53%
2020/02/27	5	8.79	1	8.85	8.72	4	941	0.43%
2020/02/26	3	8.96	0	0.00	8.94	3	928	0.32%
2020/02/24	6	9.09	0	0.00	9.09	6	923	0.65%
2020/02/17	0	0.00	5	9.16	9.16	-5	949	-0.53%
2020/02/14	3	9.21	0	0.00	9.28	3	951	0.32%
2020/02/12	0	0.00	3	9.27	9.28	-3	968	-0.31%
2020/02/03	5	8.75	0	0.00	8.83	5	985	0.51%
2020/01/31	3	9.30	0	0.00	9.38	3	975	0.31%
2020/01/30	6	9.75	0	0.00	9.25	6	987	0.61%
2020/01/15	0.1	10.30	5	10.30	10.30	-4.9	976	-0.50%
2020/01/09	0	0.00	3	10.30	10.25	-3	1,034	-0.29%
2020/01/08	0	0.00	6	10.20	10.20	-6	1,055	-0.57%
2020/01/06	2	10.30	0	0.00	10.25	2	1,163	0.17%
2020/01/03	7	10.51	0	0.00	10.50	7	1,178	0.59%
2019/12/31	0	0.00	2	10.70	10.70	-2	1,197	-0.17%
2019/12/30	2	10.80	2	10.80	10.75	0	1,256	0.00%
2019/12/27	5	10.75	0	0.00	10.80	5	1,389	0.36%
2019/12/23	0	0.00	4	10.80	10.65	-4	1,500	-0.27%
2019/12/20	2	10.90	6	11.00	10.80	-4	1,490	-0.27%
2019/12/19	0	0.00	40	10.95	10.85	-40	1,484	-2.69%
2019/12/18	36	11.45	33	11.39	11.05	3	1,462	0.21%
2019/12/17	0	0.00	24	11.08	11.35	-24	1,337	-1.79%
2019/12/16	14	10.99	10	10.80	11.00	4	1,253	0.32%
2019/12/11	43	10.45	0	0.00	10.40	43	1,119	3.84%
2019/12/10	37	10.35	0	0.00	10.40	37	1,125	3.29%
2019/12/04	0	0.00	3	10.10	10.10	-3	1,190	-0.25%
2019/12/03	3	10.13	0	0.00	10.15	3	1,195	0.25%
2019/11/20	0	0.00	4	10.10	10.10	-4	1,253	-0.32%
2019/11/18	7	10.20	1	10.10	10.20	6	1,257	0.48%
2019/11/14	4	10.05	0	0.00	10.05	4	1,267	0.32%
2019/11/13	3	10.20	6	10.20	10.15	-3	1,254	-0.24%
2019/11/11	0	0.00	8	10.20	10.15	-8	1,257	-0.64%
2019/11/08	0	0.00	3	10.45	10.35	-3	1,249	-0.24%
2019/11/06	3	10.55	6	10.63	10.55	-3	1,252	-0.24%
2019/11/05	11	10.60	0	0.00	10.55	11	1,246	0.88%
2019/11/04	15	10.48	2	10.50	10.55	13	1,249	1.04%
2019/11/01	19	10.47	0	0.00	10.45	19	1,249	1.52%
2019/10/31	5	10.55	0	0.00	10.50	5	1,257	0.40%
2019/10/30	12	10.60	0	0.00	10.60	12	1,264	0.95%
2019/10/29	8	10.55	0	0.00	10.80	8	1,260	0.63%
2019/10/25	2	10.65	0	0.00	10.65	2	1,277	0.16%
2019/10/24	8	10.78	0	0.00	10.80	8	1,316	0.61%
2019/10/18	6	10.95	3	10.95	10.95	3	1,541	0.19%
2019/10/17	2	11.00	2	11.25	11.05	0	1,531	0.00%
2019/10/15	5	10.95	14	11.00	10.95	-9	1,477	-0.61%
2019/10/14	8	11.21	6	11.29	11.10	2	1,454	0.14%
2019/10/09	5	10.90	1	10.90	10.90	4	1,377	0.29%
2019/10/08	2	10.78	1	10.90	10.70	1	1,360	0.07%
2019/10/07	1	10.75	0	0.00	10.80	1	1,349	0.07%
2019/10/04	9	11.17	6	10.95	11.00	3	1,355	0.22%
2019/10/03	10	11.14	5	11.16	11.10	5	1,300	0.38%
2019/10/02	0	0.00	1	10.80	10.60	-1	1,158	-0.09%
2019/10/01	9	10.72	2	10.65	10.70	7	1,150	0.61%
2019/09/27	5	10.17	0	0.00	10.20	5	1,050	0.48%
2019/09/26	4	10.28	0	0.00	10.30	4	1,041	0.38%
2019/09/25	0	0.00	7	10.30	10.25	-7	1,044	-0.67%
2019/09/12	7	10.35	0	0.00	10.30	7	1,045	0.67%
2019/09/05	0	0.00	3	10.85	10.85	-3	980	-0.31%
2019/08/29	0	0.00	1	10.80	10.80	-1	984	-0.10%
2019/08/16	0	0.00	2	10.30	10.25	-2	1,059	-0.19%
2019/07/25	5	11.76	5	11.44	11.55	0	2,216	0.00%
2019/07/24	25	11.04	30	11.20	11.20	-5	2,109	-0.24%
2019/07/22	0	0.00	4	10.65	10.65	-4	2,032	-0.20%
2019/07/12	0	0.00	4	10.70	10.65	-4	2,121	-0.19%
2019/07/10	7	10.60	0	0.00	10.55	7	2,330	0.30%
2019/07/09	0	0.00	2	10.55	10.50	-2	2,351	-0.09%
2019/07/08	0	0.00	3	10.45	10.45	-3	2,370	-0.13%
2019/07/05	0	0.00	3	10.50	10.50	-3	2,379	-0.13%
2019/07/04	0	0.00	3	10.35	10.35	-3	2,391	-0.13%
2019/06/27	0	0.00	2	10.20	10.15	-2	2,526	-0.08%
2019/06/20	0	0.00	1	10.40	10.40	-1	2,830	-0.04%
2019/06/18	0	0.00	4	10.31	10.25	-4	2,884	-0.14%
2019/06/14	0	0.00	2	10.30	10.25	-2	2,908	-0.07%
2019/05/31	0	0.00	1	10.60	10.55	-1	2,994	-0.03%
2019/05/30	1	10.55	0	0.00	10.40	1	3,014	0.03%
2019/05/29	4	10.26	0	0.00	10.35	4	2,997	0.13%
2019/05/27	0	0.00	2	10.30	10.40	-2	2,977	-0.07%
2019/05/24	3	10.60	0	0.00	10.50	3	2,970	0.10%
2019/05/22	10	11.05	0	0.00	10.80	10	2,939	0.34%
2019/05/21	6	10.88	0	0.00	10.85	6	2,921	0.21%
2019/05/20	0	0.00	10	10.75	10.85	-10	2,902	-0.34%
2019/05/17	10	10.80	0	0.00	10.80	10	2,839	0.35%
2019/05/16	1	12.00	0	0.00	11.60	1	2,704	0.04%
2019/05/14	2	11.80	3	11.85	11.95	-1	2,575	-0.04%
2019/05/13	1	12.50	3	12.57	12.15	-2	2,484	-0.08%
2019/05/10	3	12.15	2	12.05	12.55	1	2,237	0.04%
2019/05/08	0	0.00	1	11.90	12.10	-1	1,883	-0.05%
2019/05/06	0	0.00	1	11.45	11.45	-1	1,758	-0.06%
2019/05/03	5	11.40	5	11.50	11.55	0	1,731	0.00%
2019/05/02	4	11.26	1	11.25	11.40	3	1,698	0.18%
2019/04/29	0	0.00	1	10.85	10.70	-1	1,679	-0.06%
2019/04/25	1	11.35	20	11.48	11.30	-19	1,638	-1.16%
2019/04/24	1	11.30	0	0.00	11.30	1	1,636	0.06%
2019/04/22	2	11.43	5	11.27	11.45	-3	1,618	-0.19%
2019/04/18	10	11.25	7	11.39	11.15	3	1,571	0.19%
2019/04/17	15	12.00	14	11.87	11.55	1	1,528	0.07%
2019/04/15	4	11.38	0	0.00	11.15	4	1,308	0.31%
2019/04/12	0	0.00	2	11.00	11.00	-2	1,265	-0.16%
2019/04/11	0	0.00	5	10.95	11.00	-5	1,240	-0.40%
2019/04/10	0	0.00	2	11.00	11.05	-2	1,232	-0.16%
2019/04/08	5	11.02	0	0.00	11.00	5	1,232	0.41%
2019/04/03	0	0.00	2	11.00	11.10	-2	1,210	-0.17%
2019/04/02	3	11.05	0	0.00	11.05	3	1,188	0.25%
2019/04/01	0	0.00	1	11.50	11.20	-1	1,162	-0.09%
2019/03/29	2	10.95	0	0.00	11.00	2	1,090	0.18%
2019/03/27	4	10.95	1	11.05	10.60	3	1,000	0.30%
2019/03/25	0	0.00	1	9.99	10.30	-1	786	-0.13%
2019/03/21	7	10.44	2	10.35	10.20	5	759	0.66%
2019/03/20	3	10.00	1	10.20	10.20	2	701	0.29%
2019/03/18	7	10.21	0	0.00	10.15	7	695	1.01%
2019/03/11	0	10.35	0	0.00	10.45	0	750	0.00%
2019/03/08	0	0.00	1	10.00	10.30	-1	767	-0.13%
2019/03/07	1	10.00	0	0.00	9.90	1	746	0.13%
2019/01/24	0	0.00	2	9.56	9.49	-2	741	-0.27%
2019/01/22	0	0.00	5	9.60	9.50	-5	740	-0.68%
2019/01/21	7	9.85	0	0.00	9.77	7	734	0.95%
2018/12/28	1	9.34	2	9.44	9.41	-1	713	-0.14%
2018/12/27	1	9.59	0	0.00	9.40	1	706	0.14%
2018/12/11	0	0.00	5	9.98	9.92	-5	767	-0.65%
2018/12/10	6	10.08	1	9.89	9.80	5	759	0.66%
2018/12/05	0	0.00	1	9.67	9.65	-1	794	-0.13%
2018/12/04	3	10.15	4	9.99	9.91	-1	796	-0.13%
2018/12/03	3	9.89	1	9.87	9.73	2	727	0.27%
2018/11/29	3	9.55	4	9.44	9.40	-1	718	-0.14%
2018/11/26	2	9.55	0	0.00	9.52	2	759	0.26%
2018/11/23	1	9.65	1	9.77	9.47	0	730	0.00%
2018/10/18	0	0.00	1	8.96	8.88	-1	790	-0.13%
2018/10/15	1	8.84	0	0.00	8.77	1	799	0.13%
2018/10/02	2	10.35	2	10.25	10.25	0	842	0.00%
2018/10/01	0	0.00	1	9.92	9.99	-1	838	-0.12%
2018/09/28	1	9.88	0	0.00	9.79	1	881	0.11%
2018/09/04	0	0.00	2	10.00	10.10	-2	1,698	-0.12%
2018/08/31	0	0.00	1	10.20	10.30	-1	1,740	-0.06%
2018/08/29	0	0.00	5	9.98	9.99	-5	1,715	-0.29%
2018/08/23	0	0.00	1	9.38	9.68	-1	1,702	-0.06%
2018/08/22	0	0.00	1	9.25	9.34	-1	1,687	-0.06%
2018/08/21	2	9.37	2	9.31	9.29	0	1,690	0.00%
2018/08/20	1	8.96	0	0.00	8.90	1	1,674	0.06%
2018/08/16	0	0.00	3	8.96	8.90	-3	1,674	-0.18%
2018/08/13	0	0.00	5	9.02	8.93	-5	1,672	-0.30%
2018/07/19	2	9.42	0	0.00	9.37	2	1,574	0.13%
2018/07/06	0	0.00	50	10.10	10.15	-50	1,430	-3.49%
2018/07/03	0	0.00	1	10.80	10.70	-1	1,330	-0.08%
2018/07/02	62	11.23	7	11.31	10.85	55	1,295	4.25%
2018/06/29	15	10.93	18	10.98	11.15	-3	1,174	-0.26%
2018/06/27	0	0.00	5	10.75	10.75	-5	1,046	-0.48%
2018/06/26	7	10.98	0	0.00	11.05	7	969	0.72%
2018/06/25	0	0.00	2	10.40	10.35	-2	874	-0.23%
2018/06/20	0	0.00	1	10.50	10.60	-1	817	-0.12%
2018/06/19	56	10.79	68	10.82	10.80	-12	764	-1.57%
2018/06/15	5	10.80	4	10.58	10.80	1	623	0.16%
2018/06/14	7	9.84	0	0.00	9.85	7	523	1.34%
2018/06/13	0	0.00	5	10.05	9.97	-5	515	-0.97%
2018/06/12	44	9.94	42	10.13	10.05	2	478	0.42%
2018/06/11	7	9.62	3	9.42	9.63	4	376	1.06%
2018/04/27	1	8.20	0	0.00	8.16	1	316	0.32%
2018/04/25	2	8.20	0	0.00	8.18	2	335	0.60%
2018/03/19	3	9.25	1	9.25	9.26	2	503	0.40%
2018/03/13	0	0.00	4	9.24	9.30	-4	517	-0.77%
2018/03/09	5	9.33	0	0.00	9.22	5	524	0.95%
2018/02/23	0	0.00	0	9.11	9.14	0	562	-0.01%
2018/01/22	5	9.95	1	9.97	9.93	4	634	0.63%
2018/01/19	1	10.05	0	0.00	10.10	1	626	0.16%
2018/01/18	0	0.00	5	10.30	10.15	-5	619	-0.81%
2018/01/02	2	9.73	0	0.00	9.75	2	480	0.42%