一詮 (2486)-台新-台南券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
78.5
漲跌
▼0.5
漲幅
-0.63%
成交量
12,545張
產業
上市光電類股
471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

一詮 (2486)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/16	19.5	79.11	12.1	78.97	78.50	7.4	34,221	0.02%
2024/05/15	91.2	82.48	51	81.11	79.00	40.2	34,403	0.12%
2024/05/14	44.1	81.72	20	81.68	82.50	24.1	34,001	0.07%
2024/05/13	59.3	82.06	19.1	80.77	80.80	40.2	33,931	0.12%
2024/05/10	63	83.63	40.5	83.69	84.00	22.5	33,593	0.07%
2024/05/09	103	85.21	98.4	85.25	84.90	4.6	33,311	0.01%	大買/
2024/05/08	47	83.21	74.5	83.30	84.20	-27.5	32,507	-0.08%
2024/05/07	218.4	85.04	208.2	86.13	82.40	10.1	31,547	0.03%	大買/大賣/
2024/05/06	53	81.12	139.6	81.26	82.00	-86.6	29,402	-0.29%	大賣/
2024/05/03	33.2	72.11	38.1	73.41	74.60	-4.9	28,543	-0.02%
2024/05/02	28	72.26	10	72.51	71.50	18	28,272	0.06%
2024/04/30	53	73.10	38	73.84	73.50	15	28,300	0.05%
2024/04/29	79	74.89	78	75.18	72.70	1	28,028	0.00%
2024/04/26	37.2	73.14	87	74.04	72.60	-49.8	27,486	-0.18%
2024/04/25	23.5	71.59	42	72.02	72.30	-18.5	26,960	-0.07%
2024/04/24	12	69.43	13	69.68	69.40	-1	27,043	0.00%
2024/04/23	5	66.54	5	66.82	66.00	0	27,604	0.00%
2024/04/22	11	67.55	11	67.11	65.10	0	28,620	0.00%
2024/04/19	33.6	67.98	12	68.01	67.80	21.6	29,419	0.07%
2024/04/18	8	70.34	5	69.70	69.40	3	30,545	0.01%
2024/04/17	37.7	70.58	27	71.23	70.10	10.7	30,763	0.03%
2024/04/16	81	69.71	27	69.18	69.90	54	30,502	0.18%
2024/04/15	21	72.41	11	72.08	71.80	10	30,271	0.03%
2024/04/12	55	73.23	66.1	73.39	73.60	-11	30,325	-0.04%
2024/04/11	39	71.23	32	71.43	71.40	7	30,219	0.02%
2024/04/10	71	73.77	123.2	72.18	70.60	-52.2	30,546	-0.17%	大賣/
2024/04/09	121	75.41	121	74.04	74.00	0	30,654	0.00%	大買/大賣/
2024/04/08	100	72.82	89.5	73.18	75.00	10.5	30,807	0.03%
2024/04/03	360.5	72.65	400	72.46	70.90	-39.5	30,316	-0.13%	大買/大賣/
2024/04/02	163.3	69.88	176.2	71.15	72.60	-12.9	28,227	-0.05%	大買/大賣/
2024/04/01	29	64.98	47	65.16	66.00	-18	27,024	-0.07%
2024/03/29	88	60.57	32	60.78	60.00	56	26,376	0.21%
2024/03/28	26	59.47	9	59.14	58.60	17	26,121	0.07%
2024/03/27	64	60.12	27	59.89	59.00	37	25,960	0.14%
2024/03/26	88	62.04	37	60.50	60.10	51	25,720	0.20%
2024/03/25	45	63.08	66	63.71	64.20	-21	25,064	-0.08%
2024/03/22	87	60.08	214	59.90	59.30	-127	24,351	-0.52%	大賣/鉅額交易
2024/03/21	152	58.02	157	58.14	59.40	-5	23,600	-0.02%	大買/大賣/
2024/03/20	117	54.81	120	54.34	55.60	-3	22,593	-0.01%	大買/大賣/
2024/03/19	143	55.78	122	55.61	54.70	21	22,288	0.09%	大買/大賣/
2024/03/18	179	57.11	126.4	57.86	54.50	52.6	21,639	0.24%	大買/大賣/
2024/03/15	86.5	55.03	56	54.77	54.40	30.5	20,156	0.15%
2024/03/14	87	54.21	49.2	54.35	54.80	37.8	19,623	0.19%
2024/03/13	51.4	54.17	59	54.26	53.90	-7.6	19,181	-0.04%
2024/03/12	65	53.76	39	53.36	53.30	26	18,669	0.14%
2024/03/11	4	51.80	31	51.10	51.40	-27	18,225	-0.15%
2024/03/08	35	50.18	31.1	50.38	49.50	3.9	18,052	0.02%
2024/03/07	71	52.66	38.1	52.38	50.10	32.9	17,829	0.18%
2024/03/06	98	52.22	110	53.00	54.10	-12	17,048	-0.07%	大賣/
2024/03/05	3	49.90	11	49.40	49.70	-8	16,280	-0.05%
2024/03/04	14	51.34	25	51.08	50.90	-11	16,170	-0.07%
2024/03/01	31	51.32	35.1	51.23	51.10	-4.1	16,019	-0.03%
2024/02/27	27	51.05	27	48.86	48.85	0	15,780	0.00%
2024/02/26	12	49.58	26.2	49.48	50.50	-14.2	15,679	-0.09%
2024/02/23	60	48.82	43	49.07	48.30	17	15,553	0.11%
2024/02/22	2	50.25	3	49.67	49.70	-1	15,487	-0.01%
2024/02/21	15	50.10	17	50.31	50.30	-2	15,443	-0.01%
2024/02/20	21	50.79	24	50.00	49.70	-3	15,406	-0.02%
2024/02/19	12	50.43	10	50.60	50.50	2	15,409	0.01%
2024/02/16	51.1	51.41	49.1	51.39	51.20	2	15,423	0.01%
2024/02/15	6	49.68	46	49.40	49.95	-40	15,119	-0.26%
2024/02/05	36	47.88	14	48.85	48.75	22	15,124	0.15%
2024/02/02	24	48.99	27	48.89	48.35	-3	15,193	-0.02%
2024/02/01	74	50.55	42	50.13	49.30	32	15,288	0.21%
2024/01/31	16	49.51	15	49.62	49.70	1	15,344	0.01%
2024/01/30	24	49.64	39	49.72	49.25	-15	15,430	-0.10%
2024/01/29	8	48.53	31	48.56	49.00	-23	15,637	-0.15%
2024/01/26	48	48.92	36.2	49.21	48.25	11.8	15,818	0.07%
2024/01/25	37	49.36	9	49.91	49.00	28	15,719	0.18%
2024/01/24	30	49.97	61.2	50.36	50.20	-31.2	15,604	-0.20%
2024/01/23	25.2	50.10	33	49.77	49.00	-7.8	15,405	-0.05%
2024/01/22	31	50.08	28.2	50.18	49.90	2.8	15,225	0.02%
2024/01/19	23	51.06	28	50.50	49.90	-5	15,122	-0.03%
2024/01/18	50	51.19	47	51.44	51.60	3	14,838	0.02%
2024/01/17	105	51.54	79	51.49	51.00	26	14,582	0.18%	大買/
2024/01/16	76.1	52.61	42	53.06	50.40	34.1	13,819	0.25%
2024/01/15	72	54.29	107	55.01	55.90	-35	12,722	-0.28%	大賣/
2024/01/12	131	51.70	139	52.01	50.90	-8	11,799	-0.07%	大買/大賣/
2024/01/11	23	48.17	48.1	48.83	49.55	-25.1	10,519	-0.24%
2024/01/10	13	45.08	10	45.55	45.05	3	10,269	0.03%
2024/01/09	12	45.58	14	46.15	45.10	-2	10,376	-0.02%
2024/01/08	26.1	47.65	41	46.97	46.00	-14.9	10,483	-0.14%
2024/01/05	55	48.52	50	47.70	47.30	5	10,358	0.05%
2024/01/04	68	50.76	34	49.34	49.35	34	10,540	0.32%
2024/01/03	60	50.84	52.2	51.27	52.00	7.8	10,140	0.08%
2024/01/02	83.6	49.00	97.2	49.31	51.00	-13.6	10,103	-0.13%
2023/12/29	29	46.38	39.3	46.28	46.80	-10.3	9,701	-0.11%
2023/12/28	0	0.00	2	44.15	44.00	-2	9,285	-0.02%
2023/12/27	1	43.75	1	43.70	43.60	0	9,444	0.00%
2023/12/25	1	43.85	0	0.00	44.00	1	9,732	0.01%
2023/12/22	1	44.20	5	44.51	43.80	-4	9,759	-0.04%
2023/12/21	1	43.95	2	43.88	44.05	-1	9,887	-0.01%
2023/12/20	2	42.85	2	42.65	42.80	0	9,886	0.00%
2023/12/19	3.4	42.26	4	41.93	42.25	-0.6	9,970	-0.01%
2023/12/18	6	42.95	0	0.00	42.85	6	10,013	0.06%
2023/12/15	10	43.75	7.1	44.21	43.65	2.9	10,135	0.03%
2023/12/14	6	45.73	4	44.69	44.30	2	10,274	0.02%
2023/12/13	12	43.53	6	43.86	43.90	6	10,386	0.06%
2023/12/12	4	44.40	2	44.20	44.25	2	11,391	0.02%
2023/12/11	1	45.10	1	45.05	45.00	0	12,822	0.00%
2023/12/08	3	45.90	1	45.85	45.70	2	13,016	0.02%
2023/12/07	1	45.35	7	45.59	45.30	-6	13,000	-0.05%
2023/12/06	3	45.00	2	45.18	45.00	1	13,099	0.01%
2023/12/05	14.1	45.23	5	44.90	44.90	9.1	13,523	0.07%
2023/12/04	6	45.93	2	45.30	45.30	4	14,128	0.03%
2023/12/01	4	45.51	1	45.75	45.75	3	14,170	0.02%
2023/11/30	0	0.00	2	46.50	46.30	-2	14,405	-0.01%
2023/11/29	5	46.11	6	46.24	46.15	-1	14,412	-0.01%
2023/11/28	12	45.91	5	45.75	45.75	7	14,428	0.05%
2023/11/27	4	46.06	3	46.45	45.75	1	14,494	0.01%
2023/11/24	12	46.62	13	46.21	45.95	-1	14,466	-0.01%
2023/11/22	4	45.48	1	45.45	45.50	3	14,543	0.02%
2023/11/21	1	46.00	0	46.10	45.90	1	14,673	0.01%
2023/11/20	1	46.65	0	0.00	46.25	1	14,830	0.01%
2023/11/17	6	46.00	0	0.00	46.30	6	15,162	0.04%
2023/11/16	8	46.31	5	46.30	46.30	3	15,143	0.02%
2023/11/15	8	46.67	9	46.57	46.05	-1	15,082	-0.01%
2023/11/14	14	46.40	11	46.63	46.45	3	14,998	0.02%
2023/11/13	13	46.48	10	45.71	45.75	3	14,990	0.02%
2023/11/10	19	46.51	14	46.45	46.50	5	14,982	0.03%
2023/11/09	25.1	48.88	18	47.51	47.30	7.1	14,896	0.05%
2023/11/08	83	49.01	92.1	49.21	49.05	-9.1	14,720	-0.06%
2023/11/07	9.1	47.00	3	47.12	46.80	6.1	14,390	0.04%
2023/11/06	22	50.02	10.7	50.79	48.35	11.3	14,241	0.08%
2023/11/03	29	49.86	21	49.84	49.55	8	13,912	0.06%
2023/11/02	11	48.65	17	48.82	49.05	-6	13,683	-0.04%
2023/11/01	8	47.45	5	47.26	47.10	3	13,598	0.02%
2023/10/31	34	49.37	35	47.47	46.35	-1	13,518	-0.01%
2023/10/30	6	48.12	8	48.19	48.35	-2	13,438	-0.01%
2023/10/27	3.1	46.76	1	47.30	46.25	2.1	13,382	0.02%
2023/10/26	3	49.70	4	48.19	48.00	-1	13,420	-0.01%
2023/10/25	11	48.70	12	49.97	49.40	-1	13,325	-0.01%
2023/10/24	3	47.03	7.1	47.29	47.60	-4.1	13,130	-0.03%
2023/10/23	4	46.29	3	46.92	46.45	1	13,146	0.01%
2023/10/20	2	44.65	0	0.00	45.00	2	13,135	0.02%
2023/10/19	9	46.70	4	46.93	46.15	5	13,074	0.04%
2023/10/18	16.2	48.98	20	48.78	47.45	-3.8	13,062	-0.03%
2023/10/17	22	51.60	16	50.66	50.60	6	12,875	0.05%
2023/10/16	41.5	51.65	40	50.13	50.90	1.5	12,756	0.01%
2023/10/13	34	51.57	32	51.40	51.40	2	12,606	0.02%
2023/10/12	129	52.15	128	52.13	52.50	1	12,552	0.01%	大買/大賣/
2023/10/11	76	50.81	75	50.70	50.50	1	12,174	0.01%
2023/10/06	63	51.69	65.5	51.99	50.50	-2.5	12,164	-0.02%
2023/10/05	43.5	51.73	52	52.04	51.40	-8.5	12,084	-0.07%
2023/10/04	9.5	48.99	12	49.22	49.40	-2.5	11,750	-0.02%
2023/10/03	4	48.86	11	48.63	48.40	-7	11,819	-0.06%
2023/10/02	17.5	48.66	35	47.93	48.35	-17.5	11,726	-0.15%
2023/09/28	5	46.45	5	46.15	46.15	0	11,593	0.00%
2023/09/27	5	45.90	7	45.86	46.00	-2	11,725	-0.02%
2023/09/26	14	46.46	19	46.42	45.70	-5	11,947	-0.04%
2023/09/25	3	45.50	4	45.24	45.45	-1	11,981	-0.01%
2023/09/22	12	44.65	15	44.61	44.80	-3	11,945	-0.03%
2023/09/21	9	44.34	21	44.55	44.15	-12	11,863	-0.10%
2023/09/20	23	46.14	3	46.05	45.50	20	11,793	0.17%
2023/09/19	16	47.46	19	46.92	47.10	-3	11,697	-0.03%
2023/09/18	63	48.08	73	47.98	48.15	-10	11,557	-0.09%
2023/09/15	111	49.77	58.7	49.14	47.90	52.3	11,441	0.46%	大買/
2023/09/14	155	50.65	185	51.27	53.20	-30	10,444	-0.29%	大買/大賣/
2023/09/13	0	0.00	26	47.85	48.45	-26	9,008	-0.29%
2023/09/12	6	44.32	7	44.16	44.05	-1	8,883	-0.01%
2023/09/11	17	45.39	12	45.62	44.35	5	8,963	0.06%
2023/09/08	46.2	47.74	21	47.76	47.00	25.2	8,913	0.28%
2023/09/07	135	48.32	135	48.50	48.85	0	8,574	0.00%	大買/大賣/
2023/09/06	4	46.19	8	46.06	46.05	-4	8,133	-0.05%
2023/09/05	7	44.56	19	45.47	46.10	-12	8,182	-0.15%
2023/09/04	5	42.65	6	41.76	42.65	-1	8,070	-0.01%
2023/09/01	2	41.25	0	0.00	41.25	2	8,319	0.02%
2023/08/31	11	41.20	0	0.00	41.30	11	8,506	0.13%
2023/08/30	7	42.05	1	42.65	41.95	6	8,949	0.07%
2023/08/29	8	42.59	3	42.60	42.50	5	9,090	0.06%
2023/08/28	9	43.31	2	43.83	43.15	7	9,282	0.08%
2023/08/25	10	45.37	5	45.29	44.20	5	9,257	0.05%
2023/08/24	8	49.29	6	48.79	48.75	2	9,098	0.02%
2023/08/23	14.3	48.80	20	48.74	48.40	-5.7	8,930	-0.06%
2023/08/22	2	46.10	7	46.12	46.60	-5	8,575	-0.06%
2023/08/21	3	46.57	4	47.26	46.65	-1	8,570	-0.01%
2023/08/18	9	47.15	8.2	47.84	47.25	0.8	8,572	0.01%
2023/08/17	0.8	47.77	5	46.42	47.95	-4.2	8,534	-0.05%
2023/08/16	7	47.38	3	46.98	46.80	4	8,496	0.05%
2023/08/15	5.4	46.28	6	46.52	46.45	-0.6	8,369	-0.01%
2023/08/14	1	44.85	3.2	44.99	45.00	-2.2	8,299	-0.03%
2023/08/11	5	44.56	3	44.88	44.35	2	8,253	0.02%
2023/08/10	3	43.28	2	43.70	43.25	1	8,202	0.01%
2023/08/09	2	44.98	1	44.55	44.45	1	8,182	0.01%
2023/08/08	1	44.90	0	0.00	44.80	1	8,170	0.01%
2023/08/07	1	46.10	2.2	45.38	45.90	-1.2	8,135	-0.01%
2023/08/04	1	43.15	1	43.60	43.60	0	8,085	0.00%
2023/08/02	9.1	43.31	5	43.73	43.30	4.1	8,081	0.05%
2023/08/01	3	45.32	2	45.65	45.05	1	8,016	0.01%
2023/07/31	3	46.68	3	46.75	46.30	0	7,996	0.00%
2023/07/28	5	44.29	3.2	44.51	44.90	1.8	7,866	0.02%
2023/07/27	0	0.00	4	44.71	44.55	-4	7,851	-0.05%
2023/07/26	10.1	44.38	12.1	44.49	44.35	-2	7,847	-0.03%
2023/07/25	5	45.74	1	47.05	45.00	4	7,784	0.05%
2023/07/24	12	47.54	5	47.23	46.70	7	7,761	0.09%
2023/07/21	4	48.03	5	47.36	48.40	-1	7,749	-0.01%
2023/07/19	0	0.00	4	46.70	46.75	-4	7,650	-0.05%
2023/07/18	0	0.00	2	47.18	46.75	-2	7,647	-0.03%
2023/07/17	6	49.58	20.5	49.09	48.00	-14.5	7,571	-0.19%
2023/07/14	3.2	49.46	12	49.08	48.95	-8.8	7,477	-0.12%
2023/07/13	11	50.55	26	50.00	49.55	-15	7,511	-0.20%
2023/07/12	71	50.27	34	50.18	50.60	37	7,493	0.49%
2023/07/11	33	49.04	41	49.86	49.95	-8	6,926	-0.12%
2023/07/10	11	47.72	11.2	47.20	46.80	-0.2	6,432	0.00%
2023/07/07	7	45.64	4	45.51	45.70	3	6,192	0.05%
2023/07/06	4	46.16	3	46.72	46.40	1	6,143	0.02%
2023/07/05	14	46.87	17	45.77	45.25	-3	6,025	-0.05%
2023/07/04	9	46.30	3	46.08	45.00	6	5,901	0.10%
2023/07/03	20	46.28	12	46.32	48.00	8	5,685	0.14%
2023/06/30	1	43.00	0	0.00	43.85	1	5,504	0.02%
2023/06/28	5	43.84	3	42.85	42.85	2	5,512	0.04%
2023/06/27	1	43.95	3	43.27	43.00	-2	5,512	-0.04%
2023/06/26	0	0.00	8	44.45	44.20	-8	5,536	-0.14%
2023/06/21	1	46.15	2	46.03	44.60	-1	5,589	-0.02%
2023/06/20	8	44.99	8	44.89	44.80	0	5,565	0.00%
2023/06/19	8	45.28	4	44.96	45.30	4	5,572	0.07%
2023/06/16	1	44.50	2	45.00	44.65	-1	5,603	-0.02%
2023/06/15	2.2	45.01	4	44.58	44.75	-1.8	5,546	-0.03%
2023/06/14	10	44.20	11	44.50	43.70	-1	5,482	-0.02%
2023/06/13	1	43.65	8	43.18	43.50	-7	5,506	-0.13%
2023/06/12	7	44.49	61	44.68	43.05	-54	5,642	-0.96%
2023/06/09	3	43.23	3	43.18	43.50	0	5,563	0.00%
2023/06/08	3	42.05	9	42.52	42.05	-6	5,471	-0.11%
2023/06/07	14	41.29	12	42.11	42.15	2	5,451	0.04%
2023/06/06	12	40.10	15	39.96	40.45	-3	5,737	-0.05%
2023/06/05	15.3	39.43	15	39.75	39.55	0.3	5,784	0.01%
2023/06/02	1	36.50	8	36.71	37.00	-7	5,625	-0.12%
2023/06/01	4	33.06	5	32.96	33.65	-1	5,633	-0.02%
2023/05/31	7	30.85	6	30.68	30.60	1	5,317	0.02%
2023/05/30	0	0.00	1	30.30	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	3	30.45	30.15	-3	5,232	-0.06%
2023/05/26	2	29.85	1.2	29.45	29.75	0.8	5,183	0.02%
2023/05/24	0	0.00	1	29.40	29.60	-1	5,145	-0.02%
2023/05/23	0.2	29.40	0	0.00	29.40	0.2	5,125	0.00%
2023/05/19	1	28.00	0	0.00	28.00	1	5,124	0.02%
2023/05/16	0	0.00	2	27.95	27.65	-2	5,386	-0.04%
2023/05/12	1	27.35	1	27.50	27.80	0	5,398	0.00%
2023/05/11	1	27.65	0	0.00	27.30	1	5,401	0.02%
2023/05/10	0	0.00	1	27.70	28.05	-1	5,400	-0.02%
2023/05/09	1	27.75	0	0.00	27.45	1	5,397	0.02%
2023/05/05	1	28.30	0	0.00	27.95	1	5,428	0.02%
2023/04/28	1	29.75	1	29.40	29.45	0	5,453	0.00%
2023/04/27	15	29.47	15	29.20	29.10	0	5,410	0.00%
2023/04/25	2	28.95	6	28.54	28.35	-4	5,324	-0.08%
2023/04/21	2	29.08	11	28.66	28.65	-9	5,301	-0.17%
2023/04/20	10	29.20	1	29.15	28.90	9	5,268	0.17%
2023/04/19	3	30.23	3	30.17	29.95	0	5,285	0.00%
2023/04/18	8	30.66	14	30.30	30.45	-6	5,220	-0.11%
2023/04/17	9	30.52	9	30.88	31.25	0	5,069	0.00%
2023/04/14	2	29.15	3	29.22	29.15	-1	4,862	-0.02%
2023/04/13	3	28.83	11	28.78	28.10	-8	4,808	-0.17%
2023/04/12	5	29.05	1	29.50	29.35	4	4,745	0.08%
2023/04/11	5	28.50	12	29.03	29.10	-7	4,695	-0.15%
2023/04/10	0	0.00	1	28.50	28.50	-1	4,675	-0.02%
2023/04/07	32	29.28	22	28.62	28.60	10	4,686	0.21%
2023/04/06	0	0.00	19	28.97	29.05	-19	4,650	-0.41%
2023/03/31	0	0.00	0	28.30	28.35	0	4,604	0.00%
2023/03/30	1	28.15	1	28.30	28.30	0	4,605	0.00%
2023/03/29	5	27.90	4	28.50	27.80	1	4,613	0.02%
2023/03/28	1	27.65	7	27.88	27.65	-6	4,640	-0.13%
2023/03/27	34	29.16	24	27.93	27.70	10	4,648	0.22%
2023/03/24	40	29.21	31	28.91	28.90	9	4,615	0.20%
2023/03/23	42	28.93	36	29.13	29.05	6	4,729	0.13%
2023/03/22	9	28.54	5	28.90	28.75	4	4,862	0.08%
2023/03/21	11	28.79	12	28.07	28.05	-1	4,762	-0.02%
2023/03/20	3	28.15	3	28.22	28.20	0	4,747	0.00%
2023/03/17	22	28.28	23	27.88	27.90	-1	4,774	-0.02%
2023/03/16	31	28.49	30	28.01	28.05	1	4,795	0.02%
2023/03/15	58	28.73	52	29.08	27.90	6	4,880	0.12%
2023/03/14	45	27.17	47	27.78	28.10	-2	4,904	-0.04%
2023/03/13	3	26.45	6	26.48	26.90	-3	5,145	-0.06%
2023/03/10	22	27.75	27	27.20	27.30	-5	5,340	-0.09%
2023/03/09	85	29.49	84	29.11	28.10	1	5,263	0.02%
2023/03/08	16	26.71	20	26.92	28.40	-4	4,756	-0.08%
2023/03/07	72	26.42	62	26.39	25.85	10	4,656	0.21%
2023/03/06	5	25.18	12	25.02	25.75	-7	4,875	-0.14%
2023/02/24	2	23.50	0	0.00	23.45	2	4,928	0.04%
2023/02/23	2	23.90	2	23.95	23.95	0	4,968	0.00%
2023/02/21	1	24.25	0	0.00	23.85	1	4,995	0.02%
2023/02/20	2	24.20	0	0.00	24.30	2	4,979	0.04%
2023/02/17	5	23.80	11	23.72	23.75	-6	4,948	-0.12%
2023/02/16	0	0.00	2	23.63	23.50	-2	4,936	-0.04%
2023/02/15	13	23.94	27	23.94	23.55	-14	4,930	-0.28%
2023/02/14	20	24.00	6	23.58	24.10	14	4,843	0.29%
2023/02/13	0	22.65	1	22.45	22.40	-1	4,740	-0.02%
2023/02/10	0	0.00	1	23.05	22.60	-1	4,739	-0.02%
2023/02/09	1	23.50	5	23.40	23.30	-4	4,721	-0.08%
2023/02/08	1	23.55	0	0.00	23.30	1	4,711	0.02%
2023/02/07	6	23.47	3	23.55	23.55	3	4,701	0.06%
2023/02/06	18	23.73	12	23.31	23.25	6	4,693	0.13%
2023/02/03	0	0.00	2	23.90	23.70	-2	4,662	-0.04%
2023/02/02	4	23.71	13	23.70	23.75	-9	4,629	-0.19%
2023/02/01	14	23.23	5	23.19	23.20	9	4,576	0.20%
2023/01/31	0	0.00	1	23.00	23.05	-1	4,529	-0.02%
2023/01/12	0	0.00	3	22.30	21.85	-3	4,489	-0.07%
2023/01/11	3	23.30	3	22.70	22.70	0	4,462	0.00%
2023/01/10	0	0.00	4	23.16	23.15	-4	4,452	-0.09%
2023/01/09	2	23.10	4	23.23	23.15	-2	4,439	-0.05%
2023/01/06	1	22.55	0	0.00	22.55	1	4,388	0.02%
2023/01/05	5	22.85	3	22.25	22.25	2	4,403	0.05%
2023/01/04	2	22.20	4	22.28	22.30	-2	4,389	-0.05%
2023/01/03	2	22.05	1	21.80	22.10	1	4,385	0.02%
2022/12/30	3	22.15	4	21.68	21.70	-1	4,373	-0.02%
2022/12/29	0	0.00	1	21.60	21.60	-1	4,371	-0.02%
2022/12/27	2	22.20	5	22.38	22.35	-3	4,356	-0.07%
2022/12/26	3	22.00	0	0.00	21.95	3	4,335	0.07%
2022/12/23	5	21.29	0	0.00	21.55	5	4,329	0.12%
2022/12/22	0	0.00	4	21.70	21.60	-4	4,332	-0.09%
2022/12/21	8	21.80	8	21.69	21.50	0	4,337	0.00%
2022/12/20	1	22.80	2	22.63	21.45	-1	4,334	-0.02%
2022/12/19	1	22.50	10	23.03	22.45	-9	4,302	-0.21%
2022/12/16	1	23.30	1	23.30	23.00	0	4,272	0.00%
2022/12/15	19	24.36	18	24.39	24.05	1	4,229	0.02%
2022/12/14	42	23.27	60	23.04	24.40	-18	4,023	-0.45%
2022/12/13	30	22.40	50	22.45	22.20	-20	3,794	-0.53%
2022/12/12	30	22.60	43	22.74	22.25	-13	3,771	-0.34%
2022/12/09	35	23.95	37	24.10	23.25	-2	3,713	-0.05%
2022/12/08	36	23.87	35	23.61	23.70	1	3,641	0.03%
2022/12/07	34	24.66	35	24.80	23.45	-1	3,550	-0.03%
2022/12/06	29	25.66	42.5	25.97	25.55	-13.5	3,347	-0.40%
2022/12/05	36	25.29	25	25.65	25.80	11	3,106	0.35%
2022/12/02	25	23.48	22	23.47	24.10	3	2,790	0.11%
2022/12/01	9.5	22.52	8	22.44	22.35	1.5	2,547	0.06%
2022/11/30	2	22.48	27	22.33	22.35	-25	2,519	-0.99%
2022/11/29	50	22.36	34	22.33	22.65	16	2,491	0.64%
2022/11/28	88	22.31	76	22.37	22.85	12	2,309	0.52%
2022/11/25	31	20.45	311	20.73	21.05	-280	1,729	-16.19%	大賣/鉅額交易
2022/11/24	10	19.38	8	19.31	19.15	2	1,585	0.13%
2022/11/22	4	18.24	11	18.25	18.15	-7	1,474	-0.47%
2022/11/21	17	19.21	10	18.80	18.80	7	1,461	0.48%
2022/11/18	0	0.00	9	19.71	19.90	-9	1,412	-0.64%
2022/11/17	10	19.25	0	0.00	19.25	10	1,372	0.73%
2022/11/16	1	18.95	0	0.00	19.00	1	1,360	0.07%
2022/11/15	6	18.88	0.1	19.00	19.00	5.9	1,353	0.44%
2022/11/11	2	18.28	0	0.00	18.20	2	1,342	0.15%
2022/11/10	2	18.80	2	18.35	18.35	0	1,327	0.00%
2022/11/09	0	0.00	3	18.20	18.60	-3	1,307	-0.23%
2022/11/08	2	18.25	2	17.70	17.60	0	1,353	0.00%
2022/11/07	3	18.05	1	18.15	18.05	2	1,428	0.14%
2022/11/04	0	0.00	1	17.70	17.75	-1	1,430	-0.07%
2022/11/03	0	0.00	2	17.60	17.50	-2	1,429	-0.14%
2022/10/21	5	16.60	15	16.47	16.25	-10	1,489	-0.67%
2022/10/20	5	16.75	5	16.85	16.80	0	1,480	0.00%
2022/10/19	0	0.00	2	17.35	17.00	-2	1,479	-0.14%
2022/10/18	55	17.42	5	17.20	17.00	50	1,475	3.39%
2022/10/17	0	0.00	1	17.15	17.25	-1	1,475	-0.07%
2022/10/13	36	16.92	1	16.45	16.25	35	1,465	2.39%
2022/10/12	6	17.93	0	0.00	17.80	6	1,440	0.42%
2022/10/11	50	18.11	0	0.00	17.95	50	1,441	3.47%
2022/10/06	42	19.37	0	0.00	19.30	42	1,447	2.90%
2022/10/05	15	19.57	0	0.00	19.10	15	1,450	1.03%
2022/10/04	50	19.21	0	0.00	19.25	50	1,461	3.42%
2022/09/30	10	17.65	0	0.00	18.50	10	1,466	0.68%
2022/09/28	22	18.57	0	0.00	18.10	22	1,471	1.50%
2022/09/27	11	19.40	0	0.00	19.45	11	1,460	0.75%
2022/09/26	36	19.34	2	19.25	18.85	34	1,475	2.30%
2022/09/23	20	20.51	0	0.00	20.35	20	1,501	1.33%
2022/09/22	1	20.30	1	20.35	20.30	0	1,511	0.00%
2022/09/21	2	20.70	0	0.00	20.75	2	1,496	0.13%
2022/09/16	1	21.75	0	0.00	21.70	1	1,496	0.07%
2022/09/13	6	22.43	5	22.34	22.35	1	1,543	0.06%
2022/09/12	1	22.10	3	22.00	22.50	-2	1,566	-0.13%
2022/09/08	7	21.97	2	21.70	21.70	5	1,564	0.32%
2022/09/07	1.5	21.19	0	0.00	21.00	1.5	1,518	0.10%
2022/09/06	4	22.88	3	22.00	22.00	1	1,492	0.07%
2022/09/05	3	22.08	0	0.00	21.95	3	1,447	0.21%
2022/09/02	2	24.13	0	0.00	24.00	2	1,401	0.14%
2022/08/29	0	0.00	1	24.60	24.60	-1	1,365	-0.07%
2022/08/26	3	26.00	0	0.00	25.60	3	1,351	0.22%
2022/08/19	0	0.00	3	26.85	26.55	-3	1,359	-0.22%
2022/08/18	1	26.70	0	0.00	26.80	1	1,366	0.07%
2022/08/16	3	27.10	3	26.95	26.80	0	1,479	0.00%
2022/08/12	1	26.00	0	0.00	25.95	1	1,390	0.07%
2022/08/11	2	25.00	0	0.00	25.25	2	1,317	0.15%
2022/08/04	0	0.00	11	24.65	24.90	-11	1,357	-0.81%
2022/07/28	10	27.00	0	0.00	26.85	10	1,391	0.72%
2022/07/20	0	0.00	0	28.21	27.85	0	1,476	0.00%
2022/07/18	0	27.45	0	0.00	27.60	0	1,537	0.00%
2022/07/06	1	26.15	1	25.25	25.25	0	1,551	0.00%
2022/06/30	1	28.00	0	0.00	28.00	1	1,543	0.06%
2022/06/28	0	0.00	3	30.75	30.35	-3	1,583	-0.19%
2022/06/27	3	31.42	1	31.25	31.40	2	1,622	0.12%
2022/06/17	0	0.00	1	31.95	31.85	-1	1,952	-0.05%
2022/06/16	3	33.60	1	33.35	32.90	2	1,942	0.10%
2022/06/13	3	35.67	0	0.00	35.40	3	1,997	0.15%
2022/06/10	1	37.05	0	0.00	37.05	1	2,023	0.05%
2022/06/09	1	37.70	0	0.00	37.70	1	2,043	0.05%
2022/06/02	2	38.00	1	37.55	37.50	1	2,181	0.05%
2022/05/30	0	0.00	3	38.40	38.60	-3	2,208	-0.14%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/26	2	37.85	1.2	38.22	37.45	0.8	2,213	0.03%
2022/05/25	3	38.60	1	38.25	38.00	2	2,221	0.09%
2022/05/24	3	38.30	1	38.55	37.70	2	2,219	0.09%
2022/05/19	2	35.80	1	35.75	36.95	1	2,200	0.05%
2022/05/18	4	36.95	6	36.72	36.70	-2	2,208	-0.09%
2022/05/13	0	0.00	3	34.50	34.45	-3	2,235	-0.13%
2022/05/12	0.1	34.25	0	0.00	33.30	0.1	2,243	0.00%
2022/05/11	0.1	34.95	0	0.00	34.65	0.1	2,250	0.00%
2022/05/10	0.1	35.45	1	35.40	35.75	-0.9	2,275	-0.04%
2022/05/09	29	35.84	2	35.25	34.85	27	2,276	1.19%
2022/05/06	25	37.02	0	0.00	37.55	25	2,277	1.10%
2022/04/26	0	0.00	4	39.88	39.50	-4	2,317	-0.17%
2022/04/25	1	39.60	2	40.07	39.45	-1	2,413	-0.04%
2022/04/18	0	0.00	0.1	41.60	41.40	-0.1	2,477	0.00%
2022/04/15	0	0.00	3	41.42	41.80	-3	2,492	-0.12%
2022/04/14	0	0.00	2	42.75	43.10	-2	2,561	-0.08%
2022/04/13	0	0.00	1	42.05	42.90	-1	2,603	-0.04%
2022/04/06	6	46.65	0	0.00	46.25	6	2,677	0.22%
2022/04/01	2	45.75	0	0.00	46.20	2	2,681	0.07%
2022/03/31	4	47.13	0	0.00	47.00	4	2,665	0.15%
2022/03/30	2	48.68	0.3	48.15	48.00	1.7	2,660	0.06%
2022/03/29	2	51.10	3	49.43	48.70	-1	2,684	-0.04%
2022/03/28	14.1	49.84	15	48.50	49.65	-1	2,631	-0.04%
2022/03/25	0.4	48.64	3	49.00	49.00	-2.7	2,538	-0.10%
2022/03/24	1	46.30	2	46.65	46.30	-1	2,407	-0.04%
2022/03/23	2	45.68	2	45.70	46.00	0	2,424	0.00%
2022/03/22	10	44.02	4	44.63	45.00	6	2,454	0.24%
2022/03/21	0	0.00	2	43.23	43.40	-2	2,448	-0.08%
2022/03/18	2	41.85	4.2	41.99	42.30	-2.2	2,491	-0.09%
2022/03/17	2	42.03	3	41.45	42.00	-1	2,522	-0.04%
2022/03/16	2	39.80	0	0.00	39.10	2	2,546	0.08%
2022/03/15	0.5	39.95	5	40.14	39.10	-4.5	2,590	-0.17%
2022/03/14	0	0.00	1	41.25	41.25	-1	2,643	-0.04%
2022/03/11	3	40.78	0	0.00	40.80	3	2,692	0.11%
2022/03/10	2	42.15	0	0.00	42.10	2	2,731	0.07%
2022/03/08	0	0.00	20	41.56	41.25	-20	2,815	-0.71%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/03/04	1	46.75	2	46.28	46.15	-1	2,884	-0.03%
2022/03/03	1	46.90	0	0.00	46.70	1	3,026	0.03%
2022/03/02	0	0.00	1	46.50	46.55	-1	3,203	-0.03%
2022/03/01	0	0.00	2	46.15	46.40	-2	3,294	-0.06%
2022/02/24	2	44.85	1	45.00	45.00	1	3,787	0.03%
2022/02/23	0	0.00	7	47.15	47.65	-7	4,025	-0.17%
2022/02/22	0	46.95	9	46.30	46.05	-9	4,607	-0.20%
2022/02/21	1	47.90	1	47.75	47.90	0	4,868	0.00%
2022/02/18	0	0.00	127	47.55	47.80	-127	5,078	-2.50%	大賣/鉅額交易
2022/02/17	2	47.98	0.1	48.05	47.95	1.9	5,476	0.03%
2022/02/16	0	0.00	3	47.90	47.90	-3	5,920	-0.05%
2022/02/15	2	47.20	2	47.60	46.85	0	6,326	0.00%
2022/02/14	36.1	46.70	0	0.00	46.50	36.1	6,516	0.55%
2022/02/11	0	0.00	3	47.85	48.15	-3	6,671	-0.04%
2022/02/10	92	47.67	4	47.69	47.75	88	6,893	1.28%
2022/02/09	32	47.22	22	46.69	47.15	10	7,135	0.14%
2022/02/08	2	46.80	0	0.00	47.00	2	7,423	0.03%
2022/02/07	2	43.50	2	44.85	44.80	0	7,897	0.00%
2022/01/26	0.5	43.00	3	43.10	42.95	-2.5	8,912	-0.03%
2022/01/25	1	43.30	2	43.40	43.35	-1	10,497	-0.01%
2022/01/21	1	44.80	1	45.05	44.55	0	11,828	0.00%
2022/01/19	1	46.15	0	0.00	45.90	1	12,400	0.01%
2022/01/18	2	47.38	4	47.68	46.85	-2	13,387	-0.01%
2022/01/14	3	44.40	1	44.40	44.65	2	13,868	0.01%
2022/01/12	1	45.40	2	45.78	46.65	-1	14,345	-0.01%
2022/01/11	2	46.28	0	0.00	46.00	2	14,429	0.01%
2022/01/10	5	47.11	6	47.30	47.35	-1	14,508	-0.01%
2022/01/07	8	47.34	9	47.86	47.55	-1	14,632	-0.01%
2022/01/06	1	49.00	0	0.00	48.95	1	14,697	0.01%
2022/01/05	11	49.00	5	48.83	48.70	6	14,821	0.04%
2022/01/04	1	50.30	5	50.40	50.30	-4	14,886	-0.03%
2022/01/03	3	50.93	2	51.00	50.70	1	15,083	0.01%
2021/12/30	2	51.95	5	51.20	51.50	-3	15,391	-0.02%
2021/12/29	0	0.00	5	51.90	52.20	-5	15,966	-0.03%
2021/12/28	3	51.07	1	51.80	50.90	2	16,526	0.01%
2021/12/27	8	51.94	4	51.80	51.50	4	17,043	0.02%
2021/12/24	5	52.90	4	52.30	52.10	1	17,408	0.01%
2021/12/23	1	53.10	0	0.00	52.40	1	17,893	0.01%
2021/12/22	4	52.28	1	52.00	52.10	3	18,630	0.02%
2021/12/21	0	0.00	1	51.60	51.50	-1	19,193	-0.01%
2021/12/20	1	50.80	2	50.90	51.00	-1	19,724	-0.01%
2021/12/17	3	51.20	4	51.00	50.90	-1	21,168	0.00%
2021/12/16	9	52.17	5	52.46	52.70	4	21,903	0.02%
2021/12/15	2	50.35	1	50.50	50.70	1	22,217	0.00%
2021/12/14	9	50.38	3	51.00	50.10	6	22,782	0.03%
2021/12/13	3	51.93	2	52.00	51.70	1	22,811	0.00%
2021/12/10	9	51.20	1	51.20	51.30	8	22,949	0.03%
2021/12/09	2	52.70	1	53.40	52.00	1	23,079	0.00%
2021/12/08	7	53.29	1	53.60	53.40	6	23,133	0.03%
2021/12/07	9	53.38	10	53.16	52.50	-1	23,252	0.00%
2021/12/06	3	53.40	2	53.00	53.10	1	23,364	0.00%
2021/12/03	2	53.65	0	0.00	53.50	2	23,465	0.01%
2021/12/02	4	54.03	5.2	54.10	53.60	-1.2	23,706	0.00%
2021/12/01	4	54.60	6	54.82	55.10	-2	23,928	-0.01%
2021/11/30	7	54.81	1	55.00	55.30	6	24,175	0.02%
2021/11/29	3	53.43	4	53.30	53.60	-1	24,657	0.00%
2021/11/26	80	53.94	84	53.73	53.80	-4	24,870	-0.02%
2021/11/25	11	57.05	9	56.64	56.20	2	24,760	0.01%
2021/11/24	5	56.56	7	56.59	56.80	-2	24,759	-0.01%
2021/11/23	27	57.21	30.1	57.44	56.40	-3.1	24,817	-0.01%
2021/11/22	24	60.75	12.1	61.11	59.60	11.9	24,868	0.05%
2021/11/19	24.1	61.36	40	61.56	60.20	-16	24,827	-0.06%
2021/11/18	11	59.83	14	60.11	59.30	-3	24,589	-0.01%
2021/11/17	13.2	59.35	25	59.80	58.60	-11.8	24,578	-0.05%
2021/11/16	54	59.79	28	59.03	58.80	26	24,588	0.11%
2021/11/15	67	61.23	66	61.24	61.80	1	24,414	0.00%
2021/11/12	158	60.58	16	60.16	60.80	142	24,365	0.58%	大買/鉅額交易
2021/11/11	11	58.39	10	58.47	58.00	1	24,273	0.00%
2021/11/10	17.1	57.73	10	57.94	58.40	7.1	24,343	0.03%
2021/11/09	15	57.38	17	57.42	57.50	-2	24,389	-0.01%
2021/11/08	24	56.28	183	56.46	55.70	-159	24,335	-0.65%	大賣/鉅額交易
2021/11/05	7	57.40	11	57.93	57.80	-4	24,396	-0.02%
2021/11/04	68	59.47	171	59.78	58.70	-103	24,348	-0.42%	大賣/鉅額交易
2021/11/03	213	58.94	68	60.59	58.20	145	24,148	0.60%	大買/鉅額交易
2021/11/02	144	63.61	233	63.85	62.50	-89	23,675	-0.38%	大買/大賣/
2021/11/01	93	61.66	147.1	61.79	61.40	-54.1	22,901	-0.24%	大賣/
2021/10/29	37.1	59.34	39	59.74	58.70	-1.9	22,156	-0.01%
2021/10/28	13	59.62	34	59.42	58.70	-21	21,910	-0.10%
2021/10/27	50	58.82	46	58.42	59.70	4	21,861	0.02%
2021/10/26	33	60.08	44	59.94	58.10	-11	21,882	-0.05%
2021/10/25	35	55.37	26.2	56.46	57.40	8.8	21,025	0.04%
2021/10/22	7	53.27	9	53.63	53.40	-2	20,911	-0.01%
2021/10/21	8	54.20	6	54.22	53.60	2	21,020	0.01%
2021/10/20	8	53.49	17	54.18	54.50	-9	20,992	-0.04%
2021/10/19	23	51.73	13	51.78	51.90	10	20,855	0.05%
2021/10/18	1	50.30	1	51.20	51.10	0	20,912	0.00%
2021/10/15	23	51.10	4	51.45	50.30	19	20,953	0.09%
2021/10/14	7	50.09	15	50.17	50.10	-8	21,068	-0.04%
2021/10/13	43	50.19	45	50.64	49.45	-2	21,130	-0.01%
2021/10/12	41	51.89	6	51.67	51.10	35	21,083	0.17%
2021/10/08	59	54.17	17.1	53.54	52.80	41.9	21,045	0.20%
2021/10/07	52	54.16	32	53.85	53.50	20	20,967	0.10%
2021/10/06	182	53.83	176	52.75	52.60	6	20,756	0.03%	大買/大賣/
2021/10/05	22	49.91	28	49.61	53.60	-6	20,332	-0.03%
2021/10/04	13.2	51.10	13	53.43	50.30	0.2	20,086	0.00%
2021/10/01	30.1	56.31	23	56.51	55.70	7.1	20,659	0.03%
2021/09/30	79	56.26	61.1	56.52	58.20	17.9	21,402	0.08%
2021/09/29	217.4	56.34	60	56.89	55.20	157.4	21,860	0.72%	大買/鉅額交易
2021/09/28	57	61.30	206.8	61.03	61.30	-149.8	21,226	-0.71%	大賣/鉅額交易
2021/09/27	35	63.07	28	62.71	62.50	7	21,293	0.03%
2021/09/24	113.5	62.88	128	63.46	62.30	-14.5	21,791	-0.07%	大買/大賣/
2021/09/23	97	57.61	93.1	57.87	59.90	3.9	20,982	0.02%
2021/09/22	36.4	54.06	24	54.53	54.60	12.4	20,452	0.06%
2021/09/17	30	53.65	45.5	54.24	55.40	-15.5	20,469	-0.08%
2021/09/16	28	50.97	28	51.30	51.60	0	20,761	0.00%
2021/09/15	6	51.32	1	50.90	50.60	5	21,059	0.02%
2021/09/14	5	53.14	15	53.15	52.60	-10	20,981	-0.05%
2021/09/13	22	52.75	10	52.85	51.80	12	20,854	0.06%
2021/09/10	65.1	51.57	58	52.06	53.40	7.1	20,861	0.03%
2021/09/09	10	51.28	105	49.15	52.00	-95	20,816	-0.46%	大賣/
2021/09/08	5.2	48.75	11	48.65	48.30	-5.8	20,961	-0.03%
2021/09/07	14	50.49	39	50.36	50.00	-25	21,190	-0.12%
2021/09/06	56	54.72	14	55.04	53.50	42	20,995	0.20%
2021/09/03	67	53.91	43	53.79	54.50	24	20,735	0.12%
2021/09/02	52	54.27	118	54.33	54.70	-66	20,507	-0.32%	大賣/
2021/09/01	60	52.42	20	52.46	53.00	40	20,116	0.20%
2021/08/31	7	50.51	3	49.97	49.90	4	20,067	0.02%
2021/08/30	6	50.95	7	50.87	50.80	-1	20,205	0.00%
2021/08/27	116	50.77	39	50.22	50.20	77	20,149	0.38%	大買/
2021/08/26	40	51.86	21	52.53	51.60	19	20,011	0.09%
2021/08/25	12	50.19	12	50.25	49.75	0	19,622	0.00%
2021/08/24	29.4	49.71	16.2	49.24	49.25	13.2	19,477	0.07%
2021/08/23	31	47.77	33	48.04	48.90	-2	19,178	-0.01%
2021/08/20	16	46.13	10	46.28	46.30	6	19,008	0.03%
2021/08/19	14	47.58	14	48.15	46.25	0	18,794	0.00%
2021/08/18	32	43.95	11	45.00	47.30	21	18,633	0.11%
2021/08/17	26	46.68	6	46.50	45.00	20	18,289	0.11%
2021/08/16	15	48.76	26	49.18	50.00	-11	18,011	-0.06%
2021/08/13	27	50.36	2	52.20	49.50	25	17,770	0.14%
2021/08/12	26	53.13	49	52.74	52.00	-23	17,591	-0.13%
2021/08/11	29	53.73	22.1	54.15	52.90	6.9	17,448	0.04%
2021/08/10	7	58.07	10	57.05	55.20	-3	17,179	-0.02%
2021/08/09	62	61.88	59	60.89	59.40	3	17,027	0.02%
2021/08/06	28	63.51	11	63.84	62.50	17	16,781	0.10%
2021/08/05	62	62.95	79.2	63.98	65.60	-17.2	16,313	-0.11%
2021/08/04	8	60.44	10	59.89	59.70	-2	15,609	-0.01%
2021/08/03	41	59.69	22	59.66	59.80	19	15,524	0.12%
2021/08/02	26	57.88	38	58.06	58.50	-12	15,398	-0.08%
2021/07/30	66.1	56.90	65	58.36	56.40	1.1	15,263	0.01%
2021/07/29	20	57.38	43.1	56.69	55.60	-23.1	14,977	-0.15%
2021/07/28	77	55.25	32	55.86	56.60	45	14,856	0.30%
2021/07/27	26	58.57	35	56.32	55.50	-9	14,571	-0.06%
2021/07/26	42	60.43	58	59.90	60.00	-16	14,429	-0.11%
2021/07/23	12.2	60.72	6	62.87	62.60	6.2	14,302	0.04%
2021/07/22	10.6	62.08	18	62.62	64.50	-7.4	14,282	-0.05%
2021/07/21	31.1	61.55	4	60.28	60.10	27.1	14,157	0.19%
2021/07/20	33	60.73	9.2	61.69	61.40	23.8	14,092	0.17%
2021/07/19	38.6	57.10	40	58.96	59.20	-1.4	13,972	-0.01%
2021/07/16	2	53.40	4	52.68	53.90	-2	13,968	-0.01%
2021/07/15	18.4	52.57	15	52.39	51.80	3.4	13,998	0.02%
2021/07/14	10	48.92	8	49.46	50.70	2	14,122	0.01%
2021/07/13	35	52.37	14	52.12	50.00	21	14,137	0.15%
2021/07/12	10	53.05	11	52.40	53.30	-1	14,242	-0.01%
2021/07/09	40	51.96	23	52.45	51.60	17	14,258	0.12%
2021/07/08	66	51.69	63	51.67	53.00	3	14,281	0.02%
2021/07/07	51	50.75	84.3	51.33	53.00	-33.3	13,412	-0.25%
2021/07/06	73.3	50.01	45	48.19	48.25	28.3	12,694	0.22%
2021/07/05	1	46.80	0	0.00	48.05	1	12,046	0.01%
2021/07/02	24	40.39	50	42.86	43.70	-26	12,037	-0.22%
2021/07/01	87	41.80	90	42.68	39.75	-3	11,642	-0.03%
2021/06/30	114	37.84	141	38.94	40.30	-27	10,936	-0.25%	大買/大賣/
2021/06/29	25	36.66	26	37.00	36.65	-1	10,814	-0.01%
2021/06/28	39	36.12	22	36.15	36.95	17	11,120	0.15%
2021/06/25	66	36.10	120	36.45	35.35	-54	11,036	-0.49%	大賣/
2021/06/24	15	34.18	21	34.12	34.70	-6	10,360	-0.06%
2021/06/23	17	32.46	4	32.28	32.20	13	10,318	0.13%
2021/06/22	2	31.50	6	31.82	31.40	-4	11,350	-0.04%
2021/06/21	52	32.87	35	32.21	31.90	17	11,698	0.15%
2021/06/18	11	32.87	7	32.64	32.50	4	11,948	0.03%
2021/06/17	50	33.38	23	33.38	33.05	27	12,088	0.22%
2021/06/16	36	32.38	26	32.34	32.95	10	12,030	0.08%
2021/06/15	3	30.13	9.7	30.64	31.00	-6.7	11,905	-0.06%
2021/06/11	3	29.17	0	0.00	29.15	3	12,219	0.02%
2021/06/10	5	30.30	0	0.00	29.30	5	13,563	0.04%
2021/06/09	14	31.01	8.3	31.19	29.95	5.7	14,443	0.04%
2021/06/08	15	30.89	21	30.84	30.50	-6	15,627	-0.04%
2021/06/07	5	29.95	2	30.73	31.45	3	16,500	0.02%
2021/06/04	1	28.70	150	28.93	28.60	-149	16,790	-0.89%	大賣/鉅額交易
2021/06/02	4	29.91	1	29.80	29.70	3	16,821	0.02%
2021/06/01	3	29.93	8	29.91	30.00	-5	16,797	-0.03%
2021/05/28	8	29.61	3	30.18	29.75	5	16,762	0.03%
2021/05/27	0	0.00	2	28.75	28.40	-2	16,806	-0.01%
2021/05/26	2	28.45	1	28.80	28.40	1	16,963	0.01%
2021/05/25	3	28.90	0	0.00	28.50	3	17,061	0.02%
2021/05/21	0	0.00	2	27.25	27.30	-2	17,607	-0.01%
2021/05/20	2	26.00	0	0.00	25.90	2	18,013	0.01%
2021/05/18	1	26.15	3	25.70	26.55	-2	18,172	-0.01%
2021/05/17	2	25.95	4	23.78	24.40	-2	18,327	-0.01%
2021/05/14	1	25.45	0	0.00	25.55	1	18,338	0.01%
2021/05/13	0	0.00	2	26.40	26.05	-2	18,517	-0.01%
2021/05/12	3	26.20	2	27.35	25.85	1	18,543	0.01%
2021/05/11	2	28.90	15	29.09	28.40	-13	18,444	-0.07%
2021/05/10	11	31.43	1	31.10	30.55	10	18,393	0.05%
2021/05/07	2	31.05	8	31.19	32.40	-6	18,340	-0.03%
2021/05/06	7	30.91	0	0.00	31.80	7	18,274	0.04%
2021/05/05	1	30.85	0	0.00	29.95	1	18,215	0.01%
2021/05/04	0	0.00	5	29.78	29.85	-5	18,212	-0.03%
2021/05/03	0	0.00	4.5	32.18	31.55	-4.5	18,145	-0.02%
2021/04/29	5	34.23	1	34.00	33.70	4	18,101	0.02%
2021/04/28	4	34.64	1	34.00	34.90	3	18,061	0.02%
2021/04/27	1	33.90	0	0.00	33.20	1	17,984	0.01%
2021/04/26	2	33.10	4	33.49	33.75	-2	18,016	-0.01%
2021/04/23	4.5	32.72	12	32.85	32.60	-7.5	18,007	-0.04%
2021/04/22	13	32.54	5	32.10	31.40	8	18,034	0.04%
2021/04/21	3	33.92	3	33.75	33.75	0	17,875	0.00%
2021/04/20	27	35.01	37	34.52	34.55	-10	17,801	-0.06%
2021/04/19	25	35.44	14	35.32	35.10	11	17,680	0.06%
2021/04/16	30	36.23	6	36.98	36.50	24	17,648	0.14%
2021/04/15	3	35.00	1	35.85	35.95	2	18,360	0.01%
2021/04/14	21	35.83	29	35.59	35.00	-8	18,236	-0.04%
2021/04/13	11	37.64	10	37.79	37.55	1	18,071	0.01%
2021/04/12	40	37.23	82	36.89	37.85	-42	17,918	-0.23%
2021/04/09	24	35.41	18	35.41	35.55	6	17,788	0.03%
2021/04/08	3	34.22	5	34.31	34.25	-2	17,546	-0.01%
2021/04/07	152	34.43	9	34.28	34.15	143	17,445	0.82%	大買/鉅額交易
2021/04/06	11	33.55	54	33.58	34.00	-43	17,242	-0.25%
2021/04/01	68	33.01	31	32.91	31.85	37	16,969	0.22%
2021/03/31	20	31.59	42	31.88	32.35	-22	16,570	-0.13%
2021/03/30	23	29.68	14	29.61	29.60	9	16,070	0.06%
2021/03/29	48	28.73	7	29.09	28.70	41	15,844	0.26%
2021/03/26	18	28.58	99	28.92	28.50	-81	15,839	-0.51%
2021/03/25	77	29.42	100	29.44	28.70	-23	15,675	-0.15%
2021/03/24	22	28.44	26.3	28.56	28.30	-4.3	15,005	-0.03%
2021/03/23	22	27.89	7.1	28.18	27.95	14.9	14,736	0.10%
2021/03/22	29	27.59	14	27.84	27.40	15	14,446	0.10%
2021/03/19	27.3	27.54	14	27.47	27.45	13.3	14,303	0.09%
2021/03/18	51	27.54	40	27.19	27.50	11	14,235	0.08%
2021/03/17	242	27.48	232	27.72	27.05	10	14,060	0.07%	大買/大賣/
2021/03/16	153.1	27.56	122	27.25	27.55	31.1	13,801	0.23%	大買/大賣/
2021/03/15	150	27.14	176	26.80	27.70	-26	12,662	-0.21%	大買/大賣/
2021/03/12	367	24.58	349	24.84	25.20	18	11,851	0.15%	大買/大賣/
2021/03/11	88	22.45	79	23.15	24.35	9	10,732	0.08%
2021/03/10	11	21.90	11	22.11	22.15	0	9,881	0.00%
2021/03/05	1	20.10	1	20.00	20.00	0	10,311	0.00%
2021/03/04	0	0.00	1	20.30	20.10	-1	10,780	-0.01%
2021/03/03	2	20.85	0.5	20.68	20.70	1.6	11,550	0.01%
2021/03/02	3	20.87	0	0.00	21.00	3	11,900	0.03%
2021/02/26	6	20.46	4	20.96	21.20	2	11,992	0.02%
2021/02/25	17	20.73	1	20.90	20.60	16	12,073	0.13%
2021/02/24	9.5	21.54	4	21.93	21.50	5.5	12,381	0.04%
2021/02/23	21	22.62	10	22.47	22.20	11	12,424	0.09%
2021/02/22	3	21.92	6.1	21.79	22.40	-3.1	12,486	-0.02%
2021/02/19	2	20.28	5	20.30	20.40	-3	13,313	-0.02%
2021/02/18	1	19.55	5	20.02	20.00	-4	13,953	-0.03%
2021/02/17	5	20.00	17	20.09	19.75	-12	14,011	-0.09%
2021/02/05	4	18.88	2	18.95	18.90	2	13,864	0.01%
2021/02/04	25	19.15	55.8	19.04	19.35	-30.8	13,918	-0.22%
2021/02/03	26	18.72	30	18.35	18.25	-4	13,710	-0.03%
2021/02/02	1	17.90	5	17.90	17.65	-4	13,646	-0.03%
2021/02/01	0	0.00	1.1	16.84	17.50	-1.1	13,662	-0.01%
2021/01/29	1	17.45	0	0.00	17.05	1	13,825	0.01%
2021/01/28	1	18.00	1	17.80	17.65	0	13,925	0.00%
2021/01/26	0	0.00	3	17.60	17.60	-3	14,321	-0.02%
2021/01/22	0.1	18.50	9	17.61	17.70	-8.9	14,326	-0.06%
2021/01/21	14	17.49	17	17.43	17.25	-3	14,341	-0.02%
2021/01/20	2	17.18	10	17.20	17.20	-8	14,370	-0.06%
2021/01/19	2	18.20	7	17.89	18.20	-5	14,335	-0.03%
2021/01/18	7	17.36	17	17.64	17.70	-10	14,304	-0.07%
2021/01/15	19	18.05	14	18.17	18.35	5	14,286	0.03%
2021/01/14	0	0.00	1	19.10	18.80	-1	14,191	-0.01%
2021/01/13	2	18.90	10	19.08	18.90	-8	14,323	-0.06%
2021/01/12	41.4	18.97	17	19.01	18.95	24.4	14,686	0.17%
2021/01/11	16	19.89	9	20.14	19.95	7	14,627	0.05%
2021/01/08	78	20.56	35	20.92	19.75	43	14,775	0.29%
2021/01/07	1	19.70	5	19.70	19.75	-4	14,399	-0.03%
2021/01/06	0.4	19.45	7	19.87	19.45	-6.6	14,759	-0.04%
2021/01/05	2.1	19.72	3	19.87	19.65	-1	14,601	-0.01%
2021/01/04	12	20.17	56	20.28	20.10	-44	14,571	-0.30%
2020/12/31	13	19.13	0	0.00	19.40	13	14,458	0.09%
2020/12/30	1	19.25	0	0.00	19.25	1	14,625	0.01%
2020/12/29	7	19.22	2	19.10	19.10	5	14,869	0.03%
2020/12/28	2	19.68	1	19.75	19.60	1	14,801	0.01%
2020/12/25	2	19.95	4	20.04	19.90	-2	14,744	-0.01%
2020/12/24	0	0.00	2	19.85	19.40	-2	14,647	-0.01%
2020/12/23	11	19.24	2	19.45	19.15	9	14,612	0.06%
2020/12/22	18.1	20.42	16	20.10	19.30	2.1	14,605	0.01%
2020/12/21	13	20.00	9	20.10	20.00	4	14,484	0.03%
2020/12/18	30	20.03	41	20.50	20.35	-11	14,395	-0.08%
2020/12/17	10	19.34	7	19.46	19.45	3	14,072	0.02%
2020/12/16	9	19.00	3	18.90	18.90	6	14,550	0.04%
2020/12/15	5	18.96	2	18.85	18.85	3	14,743	0.02%
2020/12/14	4	19.45	2	19.10	19.65	2	14,729	0.01%
2020/12/11	4	18.40	11	18.31	18.30	-7	14,747	-0.05%
2020/12/10	32	18.14	3	18.80	18.70	29	14,779	0.20%
2020/12/09	38	19.69	3	19.73	19.20	35	14,863	0.24%
2020/12/08	10	19.60	9	19.61	19.65	1	14,653	0.01%
2020/12/07	10	19.64	12	19.81	19.55	-2	14,558	-0.01%
2020/12/04	9	20.11	7	20.41	19.90	2	14,340	0.01%
2020/12/03	34	21.19	3	21.22	20.75	31	14,097	0.22%
2020/12/02	4	19.84	14	19.91	20.10	-10	13,914	-0.07%
2020/12/01	45	19.84	46	20.24	20.00	-1	13,852	-0.01%
2020/11/30	11	19.69	42	19.89	19.75	-31	13,518	-0.23%
2020/11/27	58	18.87	18	18.71	18.90	40	13,076	0.31%
2020/11/25	5	16.89	10	17.36	16.90	-5	12,112	-0.04%
2020/11/24	10	16.81	20	16.81	17.00	-10	11,888	-0.08%
2020/11/23	27	16.48	38	16.92	17.25	-11	11,640	-0.09%
2020/11/20	12	16.27	5	16.41	16.20	7	11,157	0.06%
2020/11/19	116	16.61	132	16.71	16.75	-16	10,942	-0.15%	大買/大賣/
2020/11/18	87	15.85	67	16.12	16.70	20	10,397	0.19%
2020/11/17	41	15.38	21	15.67	15.65	20	9,132	0.22%
2020/11/16	0	0.00	23	14.23	14.30	-23	8,379	-0.27%
2020/11/13	5	13.65	2	13.80	13.75	3	8,241	0.04%
2020/11/12	2	13.65	1	13.80	13.55	1	8,185	0.01%
2020/11/11	3	13.10	0	0.00	13.05	3	8,008	0.04%
2020/11/10	0	0.00	3	13.25	13.30	-3	7,976	-0.04%
2020/11/09	2	13.33	1	13.40	13.25	1	7,930	0.01%
2020/11/06	28	13.52	26	13.44	13.15	2	7,886	0.03%
2020/11/05	6	13.97	1	14.00	13.95	5	7,722	0.06%
2020/11/04	14	13.91	16	13.96	14.20	-2	7,633	-0.03%
2020/11/03	14	13.69	40	13.94	13.75	-26	7,450	-0.35%
2020/10/29	1	13.05	0	0.00	13.35	1	7,138	0.01%
2020/10/28	11	13.60	4	13.76	13.50	7	7,084	0.10%
2020/10/27	3	13.77	1	13.70	13.70	2	7,000	0.03%
2020/10/26	2	13.68	1	14.00	13.80	1	6,958	0.01%
2020/10/23	0	0.00	3	13.85	13.85	-3	6,899	-0.04%
2020/10/22	2	13.50	11	13.79	13.60	-9	6,840	-0.13%
2020/10/21	1	14.10	3	13.95	13.85	-2	6,769	-0.03%
2020/10/20	45	14.02	16	13.76	13.70	29	6,592	0.44%
2020/10/19	1	13.25	0	0.00	13.30	1	6,156	0.02%
2020/10/16	8	13.57	10	13.45	13.25	-2	6,093	-0.03%
2020/10/15	43	13.27	33	13.65	14.05	10	5,942	0.17%
2020/10/14	12	12.44	13	12.82	12.85	-1	5,396	-0.02%
2020/10/13	1	12.05	1	11.90	11.80	0	4,981	0.00%
2020/10/12	8	12.04	4	11.90	11.95	4	4,926	0.08%
2020/10/08	5	12.26	7	12.44	12.40	-2	4,891	-0.04%
2020/10/07	18	12.21	6	12.20	12.10	12	4,769	0.25%
2020/10/06	3	12.27	3	12.38	12.50	0	4,555	0.00%
2020/10/05	0	0.00	7	11.31	11.40	-7	4,285	-0.16%
2020/09/25	0	0.00	5	11.24	10.85	-5	4,367	-0.11%
2020/09/24	7	11.69	10	11.33	11.30	-3	4,288	-0.07%
2020/09/23	12	11.80	7	11.80	11.80	5	4,209	0.12%
2020/09/21	68	12.73	62	12.43	12.15	6	3,978	0.15%
2020/09/18	4	12.26	1	12.90	12.90	3	3,344	0.09%
2020/09/17	4	11.75	0	0.00	11.75	4	3,054	0.13%
2020/09/16	8	11.75	7	11.68	11.95	1	2,916	0.03%
2020/09/15	0	0.00	8	11.08	10.90	-8	2,691	-0.30%
2020/09/14	7	12.24	11	12.34	11.60	-4	2,568	-0.16%
2020/09/11	0	0.00	10	11.38	11.45	-10	2,318	-0.43%
2020/09/10	8	12.02	13	11.67	11.60	-5	2,285	-0.22%
2020/09/09	24	11.73	28	11.78	12.00	-4	2,231	-0.18%
2020/09/08	5	11.57	20	11.59	11.70	-15	2,188	-0.69%
2020/09/07	31	12.24	22	12.25	12.05	9	2,093	0.43%
2020/09/04	25	10.78	7	11.21	11.35	18	1,836	0.98%
2020/09/03	0	0.00	4	10.35	10.35	-4	1,659	-0.24%
2020/09/02	0	0.00	1	10.40	10.35	-1	1,625	-0.06%
2020/09/01	13	10.16	3	10.22	10.50	10	1,566	0.64%
2020/08/31	5	9.95	2	9.65	9.99	3	1,440	0.21%
2020/08/20	0	0.00	5	8.26	8.34	-5	1,223	-0.41%
2020/08/19	3	9.36	2	9.12	9.12	1	1,194	0.08%
2020/08/18	0	0.00	5	9.15	9.11	-5	1,158	-0.43%
2020/08/17	0	0.00	3	8.96	8.94	-3	1,136	-0.26%
2020/08/06	3	8.79	0	0.00	8.79	3	1,020	0.29%
2020/08/05	5	8.79	0	0.00	8.73	5	1,006	0.50%
2020/08/04	3	8.64	0	0.00	8.73	3	1,001	0.30%
2020/07/27	1	8.40	0	0.00	8.42	1	992	0.10%
2020/07/22	2	8.91	2	9.15	8.96	0	971	0.00%
2020/07/21	6	9.13	4	9.08	8.86	2	953	0.21%
2020/07/13	1	9.80	1	9.20	9.80	0	702	0.00%
2020/07/10	0	0.00	6	8.81	8.98	-6	667	-0.90%
2020/07/09	11	9.34	15	9.18	9.22	-4	634	-0.63%
2020/07/08	13	8.14	1	8.30	8.60	12	526	2.28%
2020/05/13	0	0.00	4	7.47	7.48	-4	500	-0.80%
2020/05/08	0	0.00	23	7.64	7.60	-23	515	-4.46%
2020/05/06	13	7.57	0	0.00	7.59	13	516	2.52%
2020/05/04	0	0.00	1	7.42	7.40	-1	507	-0.20%
2020/04/30	10	7.46	0	0.00	7.53	10	499	2.00%
2020/04/27	2	7.24	1	7.30	7.24	1	518	0.19%
2020/04/15	3	6.76	0	0.00	6.80	3	507	0.59%
2020/04/07	0	0.00	1	6.30	6.36	-1	524	-0.19%
2020/03/18	10	5.55	0	0.00	5.35	10	882	1.13%
2020/03/13	1	5.85	0	0.00	5.98	1	866	0.12%
2020/03/12	1	6.50	0	0.00	6.50	1	843	0.12%
2020/03/09	11	7.41	0	0.00	6.88	11	824	1.33%
2020/02/27	1	7.80	0	0.00	7.66	1	803	0.12%
2020/02/07	0	8.08	0	0.00	8.00	0	770	0.00%
2020/01/30	1	8.06	0	0.00	8.06	1	753	0.13%
2020/01/17	0	0.00	0.3	8.80	8.75	-0.3	729	-0.04%
2019/12/26	0	0.00	1	9.52	9.53	-1	624	-0.16%
2019/12/24	0	0.00	1	9.50	9.22	-1	513	-0.19%
2019/12/20	0	0.00	1	8.70	8.73	-1	368	-0.27%
2019/12/06	3	8.20	3	8.14	8.15	0	316	0.00%
2019/07/22	4	8.71	4	8.64	8.60	0	243	0.00%
2019/06/28	0	0.00	2	8.16	8.11	-2	320	-0.62%
2019/06/12	0	0.00	1	8.20	8.21	-1	406	-0.25%
2019/05/17	1	8.08	0	0.00	8.08	1	514	0.19%
2019/05/09	1	8.70	0	0.00	8.69	1	536	0.19%
2019/05/07	2	9.00	0	0.00	8.96	2	529	0.38%
2019/04/29	0	0.00	2	8.96	8.98	-2	526	-0.38%
2019/04/23	0	0.00	3	9.44	9.29	-3	523	-0.57%
2019/04/19	5	9.37	0	0.00	9.26	5	517	0.97%
2019/04/16	2	9.59	0	0.00	9.50	2	502	0.40%
2019/04/11	1	9.20	0	0.00	9.16	1	446	0.22%
2019/03/18	0	0.00	5	9.41	9.45	-5	475	-1.05%
2019/02/27	0	9.51	0	0.00	9.53	0	704	0.00%
2019/02/25	0	0.00	1	9.70	9.66	-1	705	-0.14%
2019/02/21	0	0.00	5	9.54	9.56	-5	690	-0.72%
2019/01/09	0	0.00	1	9.16	9.19	-1	752	-0.13%
2019/01/03	1	9.25	0	0.00	9.17	1	817	0.12%
2019/01/02	0	0.00	1	9.41	9.34	-1	827	-0.12%
2018/12/20	1	9.00	0	0.00	8.87	1	829	0.12%
2018/12/18	1	9.40	0	0.00	9.37	1	829	0.12%
2018/12/07	0	0.00	15	9.87	9.87	-15	872	-1.72%
2018/12/04	0	0.00	4	10.55	10.55	-4	874	-0.46%
2018/12/03	12	10.56	0	0.00	10.50	12	811	1.48%
2018/11/30	5	9.83	0	0.00	9.86	5	670	0.75%
2018/11/29	0	0.00	1	9.59	9.45	-1	644	-0.16%
2018/11/28	0	0.00	1	9.46	9.42	-1	642	-0.16%
2018/11/13	0	0.00	1	8.85	8.88	-1	934	-0.11%
2018/11/07	0	0.00	20	9.03	9.07	-20	1,032	-1.94%
2018/11/01	2	9.18	0	0.00	9.12	2	1,100	0.18%
2018/10/16	0	0.00	2	9.11	9.10	-2	1,564	-0.13%
2018/10/12	0	0.00	3	9.03	9.03	-3	1,624	-0.18%
2018/10/11	2	8.78	0	0.00	8.78	2	1,689	0.12%
2018/10/04	3	10.85	0	0.00	10.75	3	2,020	0.15%
2018/09/28	2	10.75	0	0.00	10.70	2	2,613	0.08%
2018/09/25	0	0.00	0.2	10.80	10.85	-0.2	4,460	0.00%
2018/09/17	2	11.13	0	0.00	11.10	2	6,305	0.03%
2018/09/14	5	11.20	1	10.85	11.15	4	6,627	0.06%
2018/09/03	1	12.30	0	0.00	12.15	1	7,120	0.01%
2018/08/29	2	12.75	2	12.55	12.50	0	7,424	0.00%
2018/08/27	5	11.80	0	0.00	11.80	5	7,521	0.07%
2018/08/21	0	0.00	8	11.51	11.55	-8	8,247	-0.10%
2018/08/14	0	0.00	45	11.25	11.40	-45	8,214	-0.55%
2018/08/13	0	0.00	10	11.30	11.10	-10	8,189	-0.12%
2018/08/10	5	12.05	5	11.85	11.85	0	8,134	0.00%
2018/08/08	3	12.40	3	12.30	12.30	0	8,116	0.00%
2018/08/07	3	12.10	0	0.00	12.20	3	8,106	0.04%
2018/08/03	1	12.50	0	0.00	12.50	1	8,051	0.01%
2018/08/02	1	12.45	0	0.00	12.45	1	8,037	0.01%
2018/07/27	5	13.30	5	13.25	13.20	0	7,931	0.00%
2018/07/25	5	13.05	5	12.90	12.90	0	7,778	0.00%
2018/07/20	0	0.00	5	12.50	12.50	-5	7,605	-0.07%
2018/07/19	10	13.00	5	12.90	12.80	5	7,569	0.07%
2018/07/17	2	14.15	11	13.77	13.45	-9	7,463	-0.12%
2018/07/16	15	14.26	0	0.00	14.00	15	7,397	0.20%
2018/07/13	4	14.21	7	14.36	14.55	-3	7,341	-0.04%
2018/07/12	0	0.00	3	14.05	14.25	-3	7,152	-0.04%
2018/07/11	2	14.10	1	14.30	13.80	1	7,075	0.01%
2018/07/10	1	14.00	14	13.86	14.00	-13	6,986	-0.19%
2018/07/09	22	15.13	11.6	14.69	14.35	10.4	6,920	0.15%
2018/07/06	16	14.36	11	13.70	14.50	5	6,700	0.07%
2018/07/05	1	15.00	14	15.34	14.25	-13	6,448	-0.20%
2018/07/04	118	15.80	37	15.59	15.80	81	6,188	1.31%	大買/
2018/07/03	16	15.11	35	15.32	15.60	-19	5,462	-0.35%
2018/07/02	8	13.60	8	13.55	14.20	0	4,598	0.00%
2018/06/29	25	14.28	19	14.04	13.85	6	4,495	0.13%
2018/06/28	6.2	15.07	9	15.08	14.10	-2.8	4,267	-0.07%
2018/06/27	7	14.91	8	14.78	14.90	-1	3,766	-0.03%
2018/06/26	9	13.71	9	14.00	14.70	0	3,250	0.00%
2018/06/25	12	13.03	0	0.00	13.50	12	2,728	0.44%
2018/06/22	1	12.35	6	12.63	12.30	-5	2,403	-0.21%
2018/06/20	0	0.00	2	11.85	11.95	-2	2,185	-0.09%
2018/06/19	10	12.54	5	12.20	12.15	5	2,146	0.23%
2018/06/11	0	0.00	5	12.30	12.40	-5	1,928	-0.26%
2018/06/08	3	12.30	0	0.00	12.30	3	1,870	0.16%
2018/06/07	4	12.79	0	0.00	12.75	4	1,821	0.22%
2018/06/06	5	13.30	10	13.20	13.30	-5	1,737	-0.29%
2018/06/05	17	12.97	15	12.93	12.70	2	1,502	0.13%
2018/06/04	13	12.78	8	12.80	12.80	5	1,380	0.36%
2018/06/01	17	13.42	9	13.65	13.40	8	1,285	0.62%
2018/05/31	18	12.08	8	11.74	12.55	10	949	1.05%
2018/05/30	0	0.00	2	11.35	11.45	-2	692	-0.29%
2018/05/24	5	10.15	5	10.45	10.35	0	497	0.00%
2018/05/21	0	0.00	1	9.90	9.96	-1	464	-0.22%
2018/05/17	1	9.80	1	9.80	9.85	0	483	0.00%
2018/05/16	0	0.00	7	9.96	9.86	-7	485	-1.44%
2018/05/15	0	0.00	1	10.00	10.05	-1	493	-0.20%
2018/05/14	7	10.01	0	0.00	10.00	7	527	1.33%
2018/04/23	1	9.50	0	0.00	9.50	1	879	0.11%
2018/04/19	1	9.80	0	0.00	9.70	1	955	0.10%
2018/03/22	1	10.55	0	0.00	10.45	1	1,321	0.08%
2018/02/22	0	0.00	1	10.60	10.60	-1	1,806	-0.06%
2018/01/16	10	11.75	10	11.70	11.70	0	1,943	0.00%
2018/01/05	1	12.35	40	11.98	11.65	-39	1,945	-2.00%
2018/01/04	10	11.45	10	11.30	11.35	0	1,839	0.00%
2018/01/03	11	11.42	1	11.35	11.40	10	1,821	0.55%