中鴻 (2014)-玉山-士林券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.55
漲跌
--
漲幅
0.00%
成交量
3,553張
產業
上市鋼鐵類股
1604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

中鴻 (2014)籌碼相關－玉山-士林券商分點個股進出

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-士林券商分點個股進出
玉山-士林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
2024/05/08	13	22.45	12	22.48	22.55	1	7,260	0.01%
2024/05/07	2.1	22.67	2	22.60	22.55	0.1	7,243	0.00%
2024/05/06	31	23.12	10	23.05	22.90	21	7,177	0.29%
2024/05/03	31	23.49	5.5	23.51	23.35	25.5	7,119	0.36%
2024/05/02	44	23.14	3.4	23.43	23.45	40.6	7,014	0.58%
2024/04/30	12	23.40	7	23.47	23.25	5	7,014	0.07%
2024/04/29	12	23.40	6.4	23.47	23.55	5.6	7,038	0.08%
2024/04/26	48	22.99	21	23.10	23.20	27	6,947	0.39%
2024/04/25	61	22.87	27	22.87	22.90	34	6,973	0.49%
2024/04/24	30	23.02	9	23.00	23.00	21	6,963	0.30%
2024/04/23	2	23.35	1	23.30	23.05	1	7,003	0.01%
2024/04/22	58	22.95	24	22.82	22.80	34	7,016	0.48%
2024/04/19	12	23.39	25	22.85	23.20	-13	6,917	-0.19%
2024/04/18	61	23.64	53	23.77	23.75	8	6,679	0.12%
2024/04/17	2	22.30	2	22.15	22.25	0	6,151	0.00%
2024/04/16	16	22.44	0	0.00	22.15	16	6,289	0.25%
2024/04/15	25.1	22.82	1	23.40	22.65	24.1	6,417	0.38%
2024/04/12	7	23.03	0	0.00	23.00	7	6,362	0.11%
2024/04/11	166.3	23.51	5	23.56	23.35	161.3	6,346	2.54%	大買/鉅額交易
2024/04/10	26.6	24.52	1	24.45	24.10	25.6	6,309	0.41%
2024/04/09	6.4	24.20	132.2	24.80	24.95	-125.8	5,796	-2.17%	大賣/鉅額交易
2024/04/08	6.5	22.75	8	22.75	22.70	-1.5	5,047	-0.03%
2024/04/03	8	22.89	14.4	23.04	22.80	-6.3	5,013	-0.13%
2024/04/02	0	22.25	0	0.00	22.15	0	4,727	0.00%
2024/03/28	14.1	22.18	0	0.00	22.05	14.1	5,898	0.24%
2024/03/27	0.1	22.15	0	0.00	22.10	0.1	6,376	0.00%
2024/03/26	0	22.05	0	0.00	21.90	0	6,896	0.00%
2024/03/25	1	22.25	0	0.00	22.20	1	8,059	0.01%
2024/03/22	1	22.25	0	0.00	22.20	1	9,550	0.01%
2024/03/20	1	22.05	0	0.00	22.00	1	12,747	0.01%
2024/03/18	1	22.10	7	22.05	22.25	-6	12,849	-0.05%
2024/03/15	91.8	22.25	77	22.25	22.25	14.8	12,860	0.12%
2024/03/14	0	0.00	21.8	22.63	22.60	-21.8	12,852	-0.17%
2024/03/13	22	22.03	2	22.05	22.00	20	12,771	0.16%
2024/03/12	0	0.00	2	22.50	22.50	-2	12,711	-0.02%
2024/03/11	3.8	22.29	1	22.10	22.30	2.8	12,732	0.02%
2024/03/08	32	22.08	0	0.00	22.05	32	12,716	0.25%
2024/03/07	5	22.26	10	22.11	22.40	-5	12,713	-0.04%
2024/03/06	1.2	22.46	4	22.40	22.40	-2.8	12,652	-0.02%
2024/03/05	1.3	22.55	2	22.58	22.70	-0.7	12,613	-0.01%
2024/03/04	7.4	22.54	3	22.45	22.50	4.4	12,611	0.04%
2024/03/01	3	23.08	0	0.00	23.05	3	12,603	0.02%
2024/02/29	0	23.20	5	23.10	23.20	-5	12,736	-0.04%
2024/02/27	2	23.05	5.6	23.08	23.05	-3.6	12,710	-0.03%
2024/02/26	8	23.35	0	0.00	23.35	8	12,706	0.06%
2024/02/23	5	23.47	1	23.40	23.35	4	12,856	0.03%
2024/02/22	0.4	23.75	0	0.00	23.75	0.4	12,900	0.00%
2024/02/21	1	23.80	0	0.00	23.75	1	12,943	0.01%
2024/02/20	1	24.20	0	0.00	24.05	1	12,941	0.01%
2024/02/19	5.8	24.29	2	24.28	24.40	3.7	13,040	0.03%
2024/02/16	1.3	23.95	4.1	23.78	23.95	-2.8	13,129	-0.02%
2024/02/15	1.1	23.26	0	0.00	23.35	1.1	13,098	0.01%
2024/02/05	2	23.40	0	0.00	23.55	2	13,087	0.02%
2024/02/02	0	0.00	3	23.50	23.65	-3	13,085	-0.02%
2024/02/01	0.1	23.80	0	0.00	23.85	0.1	13,086	0.00%
2024/01/31	11	23.80	0	0.00	23.80	11	13,148	0.08%
2024/01/30	0	0.00	1	24.20	24.00	-1	13,144	-0.01%
2024/01/29	0	0.00	1	24.45	24.40	-1	13,164	-0.01%
2024/01/26	0	0.00	2	24.20	24.15	-2	13,153	-0.02%
2024/01/25	1	23.75	1	23.80	23.75	0	13,120	0.00%
2024/01/24	0	0.00	1	24.25	23.95	-1	13,119	-0.01%
2024/01/23	1	23.90	1.1	23.88	23.85	-0.1	13,112	0.00%
2024/01/19	11.1	23.01	3	23.15	23.20	8.1	13,049	0.06%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	3	23.67	0	0.00	23.35	3	13,021	0.02%
2024/01/16	32	24.05	0	0.00	23.90	32	13,025	0.25%
2024/01/12	10	24.25	0	0.00	24.35	10	13,000	0.08%
2024/01/11	1.1	24.21	0	0.00	24.40	1.1	13,026	0.01%
2024/01/10	3.1	24.54	2	24.40	24.35	1.1	13,180	0.01%
2024/01/09	5.1	25.16	0	0.00	25.10	5.1	13,022	0.04%
2024/01/08	1.1	26.23	5	26.32	26.05	-3.9	12,801	-0.03%
2024/01/05	3	26.12	6	26.15	26.10	-3	12,727	-0.02%
2024/01/04	2	26.33	26	26.15	26.25	-24	12,671	-0.19%
2024/01/03	1	25.75	0	0.00	25.70	1	12,565	0.01%
2024/01/02	0	0.00	2	26.05	26.05	-2	12,482	-0.02%
2023/12/29	2	26.10	3	26.10	26.05	-1	12,465	-0.01%
2023/12/28	5	26.19	0	0.00	25.95	5	12,479	0.04%
2023/12/27	22.1	26.30	2	26.20	26.20	20.1	12,340	0.16%
2023/12/26	9.5	26.69	6	26.97	26.70	3.5	12,063	0.03%
2023/12/25	25.3	27.46	34	27.42	26.95	-8.7	11,878	-0.07%
2023/12/22	8	27.04	0	0.00	27.00	8	11,440	0.07%
2023/12/21	18	27.73	1	27.70	27.70	17	10,953	0.16%
2023/12/20	36	28.10	107	27.91	28.20	-71	10,450	-0.68%	大賣/
2023/12/19	212	27.03	128	26.84	27.75	84	9,327	0.90%	大買/大賣/
2023/12/18	134	27.21	152	27.23	26.85	-18	7,949	-0.23%	大買/大賣/
2023/12/15	6	25.38	28.1	25.47	26.00	-22.1	5,922	-0.37%
2023/12/14	0	0.00	5.2	23.50	23.65	-5.2	4,955	-0.10%
2023/12/13	0	0.00	0.1	23.20	23.10	-0.1	5,090	0.00%
2023/12/12	0	0.00	8	22.90	22.90	-8	5,192	-0.15%
2023/12/11	1.1	23.09	2	23.20	23.05	-0.9	5,194	-0.02%
2023/12/08	2.1	23.50	2	23.70	23.25	0.1	5,197	0.00%
2023/12/07	1.1	23.56	0	0.00	23.55	1.1	5,206	0.02%
2023/12/06	0	0.00	50	23.80	23.80	-50	5,216	-0.96%
2023/12/05	26	23.58	0	0.00	23.55	26	5,163	0.50%
2023/12/04	0.1	23.80	1	23.90	23.80	-0.9	5,142	-0.02%
2023/12/01	2	23.45	1	23.45	23.50	1	5,088	0.02%
2023/11/30	1	23.35	1	23.45	23.35	0	5,087	0.00%
2023/11/29	54	23.40	3	23.47	23.55	51	5,135	0.99%
2023/11/28	0	0.00	1.1	23.79	23.65	-1.1	5,111	-0.02%
2023/11/27	2.1	23.25	4	23.24	23.25	-1.9	5,024	-0.04%
2023/11/24	1	22.55	0	0.00	22.80	1	4,925	0.02%
2023/11/23	0	0.00	1	22.80	22.75	-1	4,947	-0.02%
2023/11/22	2	23.18	3.1	22.95	22.70	-1.1	4,929	-0.02%
2023/11/21	1	22.85	2	22.75	22.70	-1	4,799	-0.02%
2023/11/17	0.1	22.20	0	0.00	22.15	0.1	4,667	0.00%
2023/11/16	1.1	22.50	3	22.47	22.45	-1.9	4,650	-0.04%
2023/11/15	0	0.00	1	22.10	22.10	-1	4,565	-0.02%
2023/11/13	2	21.48	2	21.43	21.20	0	4,654	0.00%
2023/11/08	1.1	21.25	0	0.00	21.15	1.1	4,994	0.02%
2023/11/07	1.1	21.70	0	0.00	21.70	1.1	5,068	0.02%
2023/11/06	0	0.00	2	22.00	21.90	-2	5,158	-0.04%
2023/11/02	0	0.00	4	21.64	21.65	-4	5,456	-0.07%
2023/10/31	1	21.85	2	21.75	21.55	-1	6,448	-0.02%
2023/10/30	0	0.00	1	21.50	21.55	-1	7,077	-0.01%
2023/10/26	0	0.00	2	21.43	21.45	-2	7,239	-0.03%
2023/10/25	1	20.95	7	21.09	21.35	-6	7,308	-0.08%
2023/10/24	1	20.45	0	0.00	20.60	1	7,330	0.01%
2023/10/18	2	21.35	2	21.40	21.75	0	7,777	0.00%
2023/10/17	0.1	21.50	0	0.00	21.45	0.1	7,782	0.00%
2023/10/16	1	21.70	2	21.63	21.60	-1	7,802	-0.01%
2023/10/13	1	21.70	1	22.00	21.70	0	7,847	0.00%
2023/10/12	1	21.60	0	0.00	21.85	1	7,883	0.01%
2023/10/11	51	21.52	0	0.00	21.45	51	7,934	0.64%
2023/10/06	4	22.00	0	0.00	22.00	4	7,902	0.05%
2023/10/05	6	21.83	2	21.90	21.90	4	7,962	0.05%
2023/10/04	52	21.73	0	0.00	21.55	52	7,930	0.66%
2023/10/03	1	22.35	0	0.00	22.20	1	7,860	0.01%
2023/10/02	0	0.00	4	22.55	22.60	-4	7,867	-0.05%
2023/09/28	5	22.60	8	22.55	22.55	-3	7,923	-0.04%
2023/09/27	1.1	23.19	0	0.00	22.90	1.1	7,881	0.01%
2023/09/26	1	23.60	10	23.80	23.75	-9	7,749	-0.12%
2023/09/25	0.1	24.00	1	24.00	24.00	-0.9	7,773	-0.01%
2023/09/22	4	24.30	3	24.62	24.30	1	7,782	0.01%
2023/09/21	5.1	24.60	3	24.30	24.30	2.1	7,775	0.03%
2023/09/20	1	24.90	0	0.00	24.70	1	7,808	0.01%
2023/09/19	4	25.00	0.2	25.00	24.80	3.8	7,937	0.05%
2023/09/18	3	24.90	5.1	24.93	24.70	-2.1	7,974	-0.03%
2023/09/15	1	23.80	1.5	23.98	24.10	-0.5	7,772	-0.01%
2023/09/11	10	23.30	1.1	23.35	23.25	9	8,243	0.11%
2023/09/08	1	23.05	0	0.00	23.05	1	8,336	0.01%
2023/09/06	1	23.55	0	0.00	23.30	1	8,452	0.01%
2023/09/05	2	23.50	12	23.68	23.65	-10	8,446	-0.12%
2023/09/04	0	0.00	2.5	23.52	23.70	-2.5	8,456	-0.03%
2023/09/01	10	23.20	1	23.10	23.15	9	8,427	0.11%
2023/08/31	0	0.00	2.1	23.07	23.10	-2.1	8,529	-0.02%
2023/08/30	9	22.69	0	0.00	22.80	9	8,744	0.10%
2023/08/29	3.1	22.63	0	0.00	22.75	3.1	8,721	0.03%
2023/08/25	0	0.00	0.2	22.95	22.90	-0.2	8,695	0.00%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	5	22.75	5	23.00	22.70	0	8,681	0.00%
2023/08/22	1.1	22.85	0	0.00	22.80	1.1	8,701	0.01%
2023/08/21	0	23.00	0	0.00	22.95	0	8,709	0.00%
2023/08/18	1	23.20	15	23.13	23.20	-14	8,681	-0.16%
2023/08/17	9	22.37	1	22.80	22.70	8	8,597	0.09%
2023/08/16	5	22.92	0	0.00	22.85	5	8,488	0.06%
2023/08/15	5	23.32	0	0.00	23.25	5	8,433	0.06%
2023/08/14	19	23.26	1	23.25	23.25	18	8,369	0.22%
2023/08/11	4	24.66	1	24.50	24.50	3	8,200	0.04%
2023/08/09	3	25.45	11	25.80	25.35	-8	8,026	-0.10%
2023/08/08	6	25.54	0	0.00	25.45	6	7,979	0.08%
2023/08/07	7	25.91	2	26.15	26.10	5	7,900	0.06%
2023/08/04	8	25.59	13.1	25.79	26.10	-5.1	7,485	-0.07%
2023/08/02	13	25.63	17.1	25.50	25.35	-4.1	6,959	-0.06%
2023/08/01	3	24.78	6.1	24.89	24.70	-3.1	6,343	-0.05%
2023/07/28	3	24.35	0	0.00	24.40	3	6,270	0.05%
2023/07/27	1	24.75	1	24.80	24.85	0	6,193	0.00%
2023/07/26	14.1	24.77	11	24.80	24.50	3.1	6,197	0.05%
2023/07/25	1.1	24.65	4	24.71	24.70	-2.9	6,081	-0.05%
2023/07/24	19	24.96	27.1	24.90	24.65	-8.1	6,006	-0.13%
2023/07/20	2	24.63	4	24.43	24.65	-2	5,833	-0.03%
2023/07/19	3.1	23.98	0	0.00	23.60	3.1	5,722	0.05%
2023/07/18	1	24.10	5	24.22	24.05	-4	5,908	-0.07%
2023/07/17	2	24.20	1	24.25	24.20	1	5,975	0.02%
2023/07/14	1	23.95	16.1	23.80	23.85	-15.1	6,015	-0.25%
2023/07/13	2	23.30	7	23.32	23.35	-5	5,984	-0.08%
2023/07/12	16.1	23.24	0	0.00	23.10	16.1	6,002	0.27%
2023/07/10	3	23.55	1	23.70	23.40	2	6,079	0.03%
2023/07/07	10	23.33	0	0.00	23.35	10	6,111	0.16%
2023/07/06	1	23.90	0	0.00	23.80	1	6,107	0.02%
2023/07/05	21	24.34	0	0.00	24.20	21	6,050	0.35%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/06/30	5	24.47	0	0.00	24.40	5	6,058	0.08%
2023/06/29	8	24.87	2	24.70	24.65	6	6,043	0.10%
2023/06/28	6	24.99	0	0.00	24.85	6	6,043	0.10%
2023/06/27	4	25.10	15.1	25.21	25.25	-11.1	5,963	-0.19%
2023/06/26	0	0.00	1	25.20	24.75	-1	5,823	-0.02%
2023/06/21	12	24.45	7	24.53	24.55	5	5,811	0.09%
2023/06/20	1	24.65	0	0.00	24.65	1	5,879	0.02%
2023/06/19	4	24.91	1	24.90	24.90	3	5,893	0.05%
2023/06/16	5	24.61	9.2	24.51	24.55	-4.2	5,664	-0.07%
2023/06/15	1	23.75	0	0.00	23.65	1	5,518	0.02%
2023/06/14	1	24.00	5.1	24.08	23.85	-4.1	5,686	-0.07%
2023/06/13	16	23.22	4	23.20	23.20	12	5,680	0.21%
2023/06/12	37.1	23.65	3	23.65	23.50	34.1	5,720	0.60%
2023/06/09	15	23.85	0	0.00	23.95	15	5,802	0.26%
2023/06/08	1	23.80	0	0.00	23.90	1	5,983	0.02%
2023/06/07	0	0.00	1	24.05	23.95	-1	6,110	-0.02%
2023/06/06	6.1	23.98	5	24.20	23.85	1.1	6,211	0.02%
2023/06/05	4	24.35	5.1	24.38	24.40	-1.1	6,245	-0.02%
2023/06/02	5.1	23.10	0	0.00	23.20	5.1	6,133	0.08%
2023/05/31	0	0.00	5	23.20	23.10	-5	6,394	-0.08%
2023/05/30	5	23.00	0	0.00	23.00	5	6,578	0.08%
2023/05/29	0	0.00	1	23.25	23.15	-1	7,000	-0.01%
2023/05/26	10	23.05	0	0.00	23.00	10	7,358	0.14%
2023/05/25	1	23.30	0	23.50	23.25	1	7,578	0.01%
2023/05/22	4	23.60	0	0.00	23.65	4	7,946	0.05%
2023/05/19	1	23.60	1	23.55	23.25	0	8,109	0.00%
2023/05/18	5	23.50	0	0.00	23.60	5	8,285	0.06%
2023/05/17	0	0.00	0.1	23.50	23.40	-0.1	8,378	0.00%
2023/05/16	1	23.20	0	0.00	23.25	1	8,504	0.01%
2023/05/12	33.5	23.69	0	0.00	23.00	33.5	8,750	0.38%
2023/05/11	33.5	23.69	0	0.00	23.40	33.5	8,702	0.38%
2023/05/10	2	24.10	3	24.25	24.25	-1	8,820	-0.01%
2023/05/05	2	24.40	0.6	24.60	24.45	1.5	9,345	0.02%
2023/05/04	12	24.09	0	0.00	24.05	12	9,566	0.13%
2023/05/03	1	24.25	0	0.00	24.25	1	9,880	0.01%
2023/05/02	10.1	24.15	0	0.00	24.20	10.1	10,177	0.10%
2023/04/28	3	24.42	0	0.00	24.50	3	10,489	0.03%
2023/04/27	2	24.38	4	24.34	24.30	-2	10,776	-0.02%
2023/04/26	2	24.25	1	24.40	24.60	1	10,991	0.01%
2023/04/25	5.2	24.81	1	24.65	24.45	4.2	11,452	0.04%
2023/04/24	5	25.32	1	25.25	25.15	4	11,957	0.03%
2023/04/21	18	25.42	2	25.43	25.55	16	12,174	0.13%
2023/04/20	30.1	25.76	10	25.90	25.75	20.1	12,054	0.17%
2023/04/19	12	26.28	0	0.00	26.15	12	12,265	0.10%
2023/04/18	2	26.55	0	0.00	26.55	2	12,241	0.02%
2023/04/17	6	26.54	0	0.00	26.65	6	12,290	0.05%
2023/04/14	4.1	26.76	0	0.00	26.70	4.1	12,409	0.03%
2023/04/13	7.2	26.94	7	27.09	27.10	0.2	12,479	0.00%
2023/04/12	4	26.90	1	27.05	26.80	3	12,549	0.02%
2023/04/11	5	26.85	0	0.00	26.95	5	12,654	0.04%
2023/04/10	1.1	26.89	3.1	26.78	26.90	-2	12,879	-0.02%
2023/04/07	5	26.65	0	0.00	26.55	5	13,120	0.04%
2023/04/06	2	26.65	1	26.70	26.75	1	13,469	0.01%
2023/03/31	0	0.00	1.1	26.46	26.40	-1.1	14,269	-0.01%
2023/03/30	2	26.33	0	0.00	26.25	2	15,575	0.01%
2023/03/29	6	26.09	3	26.25	26.40	3	17,033	0.02%
2023/03/28	28.1	26.19	0	0.00	26.15	28.1	17,801	0.16%
2023/03/27	5	26.60	0.1	26.95	26.50	5	18,537	0.03%
2023/03/24	4	26.84	1	26.90	26.55	3	19,550	0.02%
2023/03/23	25.1	26.23	0	0.00	26.40	25.1	20,721	0.12%
2023/03/22	11	26.65	0	0.00	26.60	11	22,079	0.05%
2023/03/21	1	27.00	0	0.00	26.85	1	22,657	0.00%
2023/03/20	15	26.66	0	0.00	26.65	15	22,689	0.07%
2023/03/17	18.1	27.04	0	0.00	27.15	18.1	22,606	0.08%
2023/03/16	6	27.08	0	0.00	27.05	6	22,463	0.03%
2023/03/15	1	27.55	0	0.00	27.60	1	22,491	0.00%
2023/03/14	1	27.75	1	27.65	27.60	0	22,529	0.00%
2023/03/13	1	27.80	6	27.88	27.75	-5	22,740	-0.02%
2023/03/10	8	28.04	0	0.00	27.90	8	22,697	0.04%
2023/03/09	0	0.00	4	28.90	28.70	-4	22,744	-0.02%
2023/03/07	0	0.00	6.1	28.71	28.80	-6.1	22,742	-0.03%
2023/03/06	3.1	28.35	4	28.80	28.40	-0.9	22,627	0.00%
2023/03/03	5	28.11	6	28.23	28.30	-1	22,580	0.00%
2023/03/02	9	27.60	13	27.98	28.15	-4	22,576	-0.02%
2023/03/01	104	27.69	5	27.36	27.40	99	22,561	0.44%	大買/
2023/02/24	22	29.11	1	29.00	28.90	21	22,234	0.09%
2023/02/23	0	0.00	43	29.49	29.70	-43	21,938	-0.20%
2023/02/22	6.1	28.90	4	29.15	29.20	2.1	21,873	0.01%
2023/02/21	2.1	29.20	0	0.00	29.25	2.1	21,945	0.01%
2023/02/20	3	29.00	28	29.20	29.20	-25	22,379	-0.11%
2023/02/17	5	28.94	5.1	28.98	29.00	-0.1	23,118	0.00%
2023/02/16	9.1	28.93	20.2	28.98	28.80	-11.1	23,559	-0.05%
2023/02/15	60	28.49	0	0.00	28.40	60	23,389	0.26%
2023/02/14	8	28.82	1	29.00	28.80	7	23,295	0.03%
2023/02/13	12	27.95	3	28.83	28.85	9	23,198	0.04%
2023/02/10	38	28.13	10	28.30	28.10	28	23,059	0.12%
2023/02/09	0	0.00	2	28.60	28.40	-2	23,070	-0.01%
2023/02/08	42	29.06	46	28.74	28.65	-4	23,104	-0.02%
2023/02/07	1	28.60	3	28.62	28.80	-2	22,930	-0.01%
2023/02/06	1.2	27.84	21	28.04	28.05	-19.8	22,757	-0.09%
2023/02/03	5.3	27.85	17	28.28	27.80	-11.7	22,668	-0.05%
2023/02/02	8.1	28.24	47	28.22	28.45	-38.9	22,489	-0.17%
2023/02/01	38	29.16	12	29.20	28.75	26	22,276	0.12%
2023/01/31	61	29.18	11	29.33	29.00	50	21,995	0.23%
2023/01/30	76	28.95	33	29.10	29.00	43	21,744	0.20%
2023/01/17	3	28.15	14	28.20	28.45	-11	21,441	-0.05%
2023/01/16	3	28.08	3	28.03	27.95	0	21,168	0.00%
2023/01/13	10	28.09	14	27.86	27.75	-4	20,983	-0.02%
2023/01/12	16.1	27.95	11	28.15	27.60	5.1	20,674	0.02%
2023/01/11	3	27.65	25	27.60	27.80	-22	20,210	-0.11%
2023/01/10	0.5	27.25	0	0.00	27.25	0.5	19,989	0.00%
2023/01/09	4	27.08	4.2	27.45	27.35	-0.2	19,992	0.00%
2023/01/06	1	26.55	2	26.80	27.10	-1	19,758	-0.01%
2023/01/05	2.1	26.62	1	26.90	26.50	1.1	19,785	0.01%
2023/01/04	4	26.65	2	26.95	26.65	2	19,743	0.01%
2023/01/03	1	26.75	14	27.16	27.10	-13	19,655	-0.07%
2022/12/30	9	26.93	11.1	27.03	26.75	-2.1	19,555	-0.01%
2022/12/29	7.1	26.46	0	0.00	26.60	7.1	19,450	0.04%
2022/12/28	13.1	26.85	1.2	26.84	26.80	11.9	19,437	0.06%
2022/12/27	22.2	26.64	7	26.86	26.70	15.2	19,274	0.08%
2022/12/26	38	27.23	13	27.45	27.10	25	19,051	0.13%
2022/12/23	16	27.73	35	27.56	27.60	-19	18,722	-0.10%
2022/12/22	13	27.19	19	27.21	27.30	-6	17,973	-0.03%
2022/12/21	22	26.71	66	26.51	27.10	-44	16,789	-0.26%
2022/12/20	77	25.41	8	25.68	24.70	69	15,380	0.45%
2022/12/19	1	26.00	18	26.76	26.00	-17	14,732	-0.12%
2022/12/16	63	27.50	60	27.56	27.50	3	14,061	0.02%
2022/12/15	8	27.31	20	27.36	27.60	-12	13,168	-0.09%
2022/12/14	21	26.50	25	26.46	25.90	-4	12,193	-0.03%
2022/12/13	21	25.02	83	25.94	26.40	-62	10,963	-0.57%
2022/12/12	8	23.30	13	23.95	24.00	-5	10,542	-0.05%
2022/12/08	0	0.00	10	23.70	23.75	-10	10,633	-0.09%
2022/12/07	0	0.00	4	23.75	23.85	-4	10,670	-0.04%
2022/12/06	2	24.23	0	0.00	24.15	2	10,594	0.02%
2022/12/05	0	0.00	11	24.44	24.70	-11	10,597	-0.10%
2022/12/02	0	0.00	4	23.75	23.60	-4	10,364	-0.04%
2022/12/01	1	24.00	1	23.90	23.95	0	10,432	0.00%
2022/11/30	2	23.70	0	0.00	23.80	2	10,464	0.02%
2022/11/29	8	23.80	22	23.84	23.85	-14	10,493	-0.13%
2022/11/28	6	22.60	0	0.00	22.60	6	10,399	0.06%
2022/11/25	8	22.95	22	23.28	22.80	-14	10,516	-0.13%
2022/11/24	21	22.91	5	22.85	22.80	16	10,531	0.15%
2022/11/23	1	23.00	0	0.00	22.75	1	10,466	0.01%
2022/11/22	3	23.62	0	0.00	23.35	3	10,378	0.03%
2022/11/18	33	24.27	0	0.00	23.90	33	10,353	0.32%
2022/11/17	10	23.80	17	24.15	24.20	-7	10,256	-0.07%
2022/11/16	55	24.15	43	24.20	24.45	12	10,149	0.12%
2022/11/15	27	23.36	105	23.48	24.10	-78	9,713	-0.80%	大賣/
2022/11/14	13	21.77	38	22.17	22.45	-25	8,940	-0.28%
2022/11/11	4	20.51	1	20.50	20.45	3	8,585	0.03%
2022/11/10	2	20.43	0	0.00	20.35	2	8,764	0.02%
2022/11/09	0	0.00	108	20.85	20.75	-108	9,001	-1.20%	大賣/鉅額交易
2022/11/08	0	0.00	3	20.75	20.60	-3	9,464	-0.03%
2022/11/07	11	20.45	1	20.30	20.40	10	9,865	0.10%
2022/11/04	11	19.85	0	0.00	19.90	11	9,907	0.11%
2022/11/03	3	20.35	1	20.60	20.55	2	9,955	0.02%
2022/11/02	6	20.19	0.1	20.40	20.45	5.9	9,996	0.06%
2022/11/01	3	19.93	1	19.95	20.00	2	10,034	0.02%
2022/10/31	7.1	19.76	0	0.00	19.70	7.1	10,146	0.07%
2022/10/28	3	20.02	0	0.00	19.90	3	10,270	0.03%
2022/10/27	10	20.43	0	0.00	20.50	10	10,296	0.10%
2022/10/26	2	20.40	0	0.00	20.45	2	10,711	0.02%
2022/10/25	0	0.00	3	21.03	20.80	-3	11,142	-0.03%
2022/10/24	0	0.00	5	21.50	21.30	-5	11,165	-0.04%
2022/10/20	18	21.09	0	0.00	22.45	18	11,328	0.16%
2022/10/19	0	0.00	23	21.90	21.90	-23	11,399	-0.20%
2022/10/17	5	21.15	24	21.00	21.15	-19	11,683	-0.16%
2022/10/14	1	21.55	1	21.40	21.15	0	11,844	0.00%
2022/10/13	0	0.00	15	21.20	21.15	-15	11,967	-0.13%
2022/10/12	10	21.95	3	22.05	22.20	7	12,127	0.06%
2022/10/07	14	22.53	0	0.00	22.55	14	12,243	0.11%
2022/10/06	22	22.35	0	0.00	22.50	22	12,267	0.18%
2022/10/05	4	22.60	0	0.00	22.60	4	12,293	0.03%
2022/10/04	2	21.78	4	21.95	22.15	-2	12,230	-0.02%
2022/10/03	6	20.82	10	20.66	21.30	-4	12,194	-0.03%
2022/09/30	1	20.40	28	20.76	21.15	-27	12,257	-0.22%
2022/09/29	4	20.98	5	21.00	21.00	-1	12,300	-0.01%
2022/09/28	3	20.83	0	0.00	20.50	3	12,279	0.02%
2022/09/27	1	21.30	0	0.00	21.40	1	12,321	0.01%
2022/09/26	4	22.04	0	0.00	21.65	4	12,522	0.03%
2022/09/23	1	23.00	0	0.00	23.00	1	12,506	0.01%
2022/09/22	9	22.60	4	22.75	22.55	5	12,464	0.04%
2022/09/21	38	23.68	35	23.24	23.20	3	12,282	0.02%
2022/09/20	19	23.93	2	24.08	24.20	17	12,026	0.14%
2022/09/19	0	0.00	14	24.85	24.45	-14	11,912	-0.12%
2022/09/16	10	24.05	0	0.00	24.45	10	11,816	0.08%
2022/09/15	0	0.00	15	24.45	24.45	-15	11,879	-0.13%
2022/09/14	31	23.97	2	23.98	23.95	29	11,970	0.24%
2022/09/13	7	24.55	0	0.00	24.55	7	12,118	0.06%
2022/09/12	3	24.80	23	24.73	24.60	-20	12,301	-0.16%
2022/09/08	11	24.28	0	0.00	24.20	11	12,320	0.09%
2022/09/07	30	24.14	1	24.15	23.90	29	12,320	0.24%
2022/09/06	21	24.25	0	0.00	23.95	21	12,180	0.17%
2022/09/05	11	24.57	2	25.00	24.60	9	12,095	0.07%
2022/09/02	1	25.60	5	25.15	25.15	-4	12,179	-0.03%
2022/09/01	3	25.40	0	0.00	25.20	3	12,175	0.02%
2022/08/31	15	25.93	0	0.00	25.95	15	12,098	0.12%
2022/08/29	1	26.30	0	0.00	26.25	1	12,111	0.01%
2022/08/26	4	27.06	1	27.20	27.05	3	12,174	0.02%
2022/08/25	8	26.90	3	26.85	26.90	5	12,183	0.04%
2022/08/24	11	26.80	0	0.00	26.80	11	12,216	0.09%
2022/08/23	0	0.00	1	26.45	26.55	-1	12,301	-0.01%
2022/08/22	4	26.85	0	0.00	26.80	4	12,299	0.03%
2022/08/19	2	27.55	1	27.75	27.55	1	12,263	0.01%
2022/08/18	26	27.72	9	27.86	27.70	17	12,205	0.14%
2022/08/17	6	27.89	23	27.61	27.45	-17	12,084	-0.14%
2022/08/16	3	27.48	27	27.31	27.20	-24	11,983	-0.20%
2022/08/15	14	26.80	27.2	27.48	27.60	-13.2	11,864	-0.11%
2022/08/12	4	26.19	14.2	26.20	26.00	-10.2	11,606	-0.09%
2022/08/11	16.3	25.34	0	0.00	25.20	16.3	11,403	0.14%
2022/08/10	13.1	25.39	0	0.00	25.20	13.1	11,397	0.11%
2022/08/09	8	25.71	0	0.00	25.50	8	11,359	0.07%
2022/08/08	8	25.68	0	0.00	25.50	8	11,344	0.07%
2022/08/05	13	26.26	10	26.10	26.05	3	11,308	0.03%
2022/08/04	4	25.93	0	0.00	26.00	4	11,422	0.04%
2022/08/02	6	27.06	5	26.50	26.90	1	11,544	0.01%
2022/08/01	2	27.10	19	26.85	27.10	-17	11,292	-0.15%
2022/07/29	0	0.00	3	25.15	25.15	-3	11,552	-0.03%
2022/07/28	1	25.05	7	25.03	24.90	-6	11,523	-0.05%
2022/07/27	1.2	24.58	9	24.49	24.60	-7.8	11,460	-0.07%
2022/07/26	10	25.29	1	25.25	25.05	9	11,397	0.08%
2022/07/25	7	28.60	0	0.00	28.70	7	11,190	0.06%
2022/07/22	12	28.21	25	28.00	28.20	-13	11,040	-0.12%
2022/07/21	14	28.38	0	0.00	28.10	14	11,086	0.13%
2022/07/20	4	29.23	13	29.38	29.40	-9	11,156	-0.08%
2022/07/19	3	28.90	2	28.85	28.75	1	11,216	0.01%
2022/07/18	11	27.23	2	27.43	28.40	9	11,158	0.08%
2022/07/15	1	26.65	0	0.00	26.85	1	11,091	0.01%
2022/07/14	3	26.38	0	0.00	26.80	3	11,223	0.03%
2022/07/13	7	26.69	1	26.60	26.60	6	11,308	0.05%
2022/07/12	2	26.65	3	26.60	26.75	-1	11,532	-0.01%
2022/07/11	1	27.00	0	0.00	27.00	1	11,650	0.01%
2022/07/08	4	26.85	0	0.00	26.70	4	11,748	0.03%
2022/07/06	1	25.80	0	0.00	25.50	1	11,951	0.01%
2022/07/01	0	0.00	1	27.05	26.60	-1	12,314	-0.01%
2022/06/30	0	0.00	6	26.91	26.85	-6	12,310	-0.05%
2022/06/29	0	0.00	2	27.75	27.70	-2	12,355	-0.02%
2022/06/28	2	27.80	6	27.82	27.95	-4	12,507	-0.03%
2022/06/27	1	28.10	100	28.60	28.50	-99	13,089	-0.76%
2022/06/24	17	27.56	0	0.00	27.50	17	13,382	0.13%
2022/06/23	105	27.30	0	0.00	27.10	105	13,663	0.77%	大買/鉅額交易
2022/06/22	1	28.00	0	0.00	27.40	1	13,894	0.01%
2022/06/21	1	28.40	6	28.45	28.40	-5	14,512	-0.03%
2022/06/20	2	28.20	34	28.04	28.05	-32	14,978	-0.21%
2022/06/17	1	29.40	0	0.00	29.80	1	16,109	0.01%
2022/06/16	26	30.30	0	0.00	30.00	26	17,398	0.15%
2022/06/15	2	31.10	0	0.00	30.90	2	17,549	0.01%
2022/06/14	0	0.00	1	31.00	31.00	-1	17,760	-0.01%
2022/06/13	9	31.49	0	0.00	31.15	9	18,175	0.05%
2022/06/10	4	32.20	2	32.40	32.55	2	18,323	0.01%
2022/06/08	1	33.20	0	0.00	33.15	1	19,323	0.01%
2022/06/07	1	33.05	0	0.00	33.30	1	19,624	0.01%
2022/06/06	0	0.00	11	33.32	33.50	-11	19,839	-0.06%
2022/06/02	10	32.81	0	0.00	32.65	10	21,173	0.05%
2022/06/01	12	33.16	0	0.00	33.15	12	22,617	0.05%
2022/05/31	3	32.73	0	0.00	32.70	3	22,746	0.01%
2022/05/27	0	0.00	7	33.03	33.00	-7	23,267	-0.03%
2022/05/26	1	33.00	2	32.70	32.80	-1	23,743	0.00%
2022/05/25	3	32.67	3	32.68	32.65	0	23,894	0.00%
2022/05/24	11	33.21	4	33.43	32.90	7	24,000	0.03%
2022/05/23	3	33.20	3	33.50	33.00	0	24,170	0.00%
2022/05/20	7	33.02	6	32.92	33.10	1	24,603	0.00%
2022/05/19	5	31.86	0	0.00	31.90	5	25,466	0.02%
2022/05/18	2	32.95	1	33.50	33.45	1	25,245	0.00%
2022/05/17	0	0.00	10	32.70	32.95	-10	25,175	-0.04%
2022/05/16	14	33.13	0	0.00	32.90	14	25,132	0.06%
2022/05/13	0	0.00	2	32.60	32.75	-2	25,157	-0.01%
2022/05/12	12	32.40	5	32.83	32.35	7	25,175	0.03%
2022/05/11	1	33.80	24	33.65	33.65	-23	25,046	-0.09%
2022/05/10	17	33.84	5	33.73	34.50	12	25,121	0.05%
2022/05/09	4	34.04	5	33.91	33.65	-1	25,071	0.00%
2022/05/06	69	35.22	15	34.87	34.60	54	25,056	0.22%
2022/05/05	6	38.48	0	0.00	38.35	6	24,627	0.02%
2022/05/04	29	37.91	0	0.00	37.95	29	24,616	0.12%
2022/05/03	17	37.75	7	37.81	37.85	10	24,698	0.04%
2022/04/29	1	38.00	0	0.00	38.15	1	24,756	0.00%
2022/04/28	5	38.31	1	38.15	38.05	4	24,853	0.02%
2022/04/27	6	37.83	30	37.95	38.20	-24	24,827	-0.10%
2022/04/26	9	39.78	1	39.40	39.40	8	24,640	0.03%
2022/04/25	7	41.21	0	0.00	40.90	7	24,401	0.03%
2022/04/22	3	43.87	4	43.75	43.85	-1	24,199	0.00%
2022/04/21	4	44.00	2	43.80	43.10	2	24,298	0.01%
2022/04/20	18	44.09	29	44.11	43.60	-11	24,620	-0.04%
2022/04/19	15	44.83	1	44.95	44.50	14	24,576	0.06%
2022/04/18	30	45.11	3	44.88	44.75	27	24,596	0.11%
2022/04/15	7	47.06	21	47.23	46.80	-14	24,461	-0.06%
2022/04/14	3	47.10	13	47.08	46.80	-10	24,431	-0.04%
2022/04/13	8	46.96	44	47.08	47.10	-36	24,418	-0.15%
2022/04/12	3	46.22	4	46.70	46.70	-1	24,421	0.00%
2022/04/11	24	46.91	10	46.79	46.65	14	24,375	0.06%
2022/04/08	4	47.21	8	47.38	47.50	-4	24,241	-0.02%
2022/04/07	59	46.67	24	47.27	45.75	35	24,089	0.15%
2022/04/06	8	46.52	19	46.83	46.95	-11	23,863	-0.05%
2022/04/01	1	46.40	1	46.50	46.55	0	23,925	0.00%
2022/03/31	23	46.62	3	46.52	46.15	20	24,396	0.08%
2022/03/30	32	45.37	45	45.96	46.90	-13	24,614	-0.05%
2022/03/29	42	46.42	52	46.31	46.00	-10	24,555	-0.04%
2022/03/28	32	47.45	29	47.39	47.30	3	24,828	0.01%
2022/03/25	29	48.12	20	48.18	48.50	9	25,621	0.04%
2022/03/24	29	48.34	18.1	48.35	47.95	11	27,333	0.04%
2022/03/23	9	47.21	14.2	47.82	48.50	-5.2	28,160	-0.02%
2022/03/22	111.2	48.11	108	47.97	47.40	3.2	27,779	0.01%	大買/大賣/
2022/03/21	38	46.59	32	46.62	47.20	6	26,656	0.02%
2022/03/18	61	44.44	67	44.22	43.95	-6	25,846	-0.02%
2022/03/17	25	44.28	22	44.03	44.20	3	26,610	0.01%
2022/03/16	4	44.09	36	43.98	43.75	-32	26,726	-0.12%
2022/03/15	39.1	43.41	7	43.54	43.20	32.1	26,546	0.12%
2022/03/14	8	43.71	31	43.60	44.00	-23	27,330	-0.08%
2022/03/11	40.1	43.85	61	43.69	43.60	-20.9	27,832	-0.07%
2022/03/10	82.1	42.12	49	42.49	42.80	33.1	27,391	0.12%
2022/03/09	10	41.31	22.2	41.30	41.80	-12.2	27,386	-0.04%
2022/03/08	46.8	43.58	27	43.23	40.90	19.8	27,456	0.07%
2022/03/07	98	43.45	64	43.85	43.90	34	26,189	0.13%
2022/03/04	5	41.93	4	42.15	42.00	1	24,971	0.00%
2022/03/03	4	42.50	1	42.35	42.30	3	25,053	0.01%
2022/03/02	6.2	42.64	11	42.51	42.25	-4.8	25,338	-0.02%
2022/03/01	3	42.98	9	42.56	42.05	-6	26,021	-0.02%
2022/02/25	10	40.50	0	0.00	40.50	10	27,087	0.04%
2022/02/24	9	39.83	31	40.01	39.35	-22	27,790	-0.08%
2022/02/23	23	41.17	0	0.00	41.30	23	27,769	0.08%
2022/02/22	6	42.19	7	41.69	41.20	-1	27,786	0.00%
2022/02/21	27	42.26	23.3	42.27	42.75	3.7	27,345	0.01%
2022/02/18	3	39.82	0	0.00	39.85	3	26,414	0.01%
2022/02/17	2	39.60	5	39.85	39.75	-3	26,629	-0.01%
2022/02/15	0	0.00	15	39.65	39.10	-15	27,223	-0.06%
2022/02/14	6	39.83	1	39.75	39.80	5	28,130	0.02%
2022/02/11	0.1	40.45	5	40.32	40.35	-4.9	28,247	-0.02%
2022/02/10	5	40.50	2	40.50	40.50	3	28,566	0.01%
2022/02/09	7	40.19	13	40.22	40.25	-6	29,265	-0.02%
2022/02/08	28	40.00	17	39.83	40.00	11	29,287	0.04%
2022/02/07	1	39.75	2	38.85	39.85	-1	29,340	0.00%
2022/01/26	0	0.00	1	36.80	37.00	-1	29,320	0.00%
2022/01/25	3	37.23	2	37.18	36.75	1	29,502	0.00%
2022/01/24	7	37.54	12	36.86	37.10	-5	29,595	-0.02%
2022/01/21	4	38.85	36	38.90	38.15	-32	29,608	-0.11%
2022/01/20	5	38.84	1	38.65	39.25	4	29,596	0.01%
2022/01/19	29	38.59	0	0.00	38.25	29	29,578	0.10%
2022/01/18	6.1	39.35	4	39.80	38.80	2.1	29,689	0.01%
2022/01/17	0	0.00	1	39.50	39.45	-1	29,911	0.00%
2022/01/14	18	39.59	2	39.85	40.00	16	30,508	0.05%
2022/01/13	8	39.81	8.2	39.78	40.00	-0.2	30,450	0.00%
2022/01/12	2	38.15	11	38.41	38.45	-9	30,188	-0.03%
2022/01/11	14	38.39	5	38.56	38.15	9	30,146	0.03%
2022/01/10	13	39.08	0.1	39.15	38.90	13	30,244	0.04%
2022/01/07	6	39.13	0	0.00	39.05	6	30,235	0.02%
2022/01/06	1	40.05	36	39.85	39.75	-35	30,272	-0.12%
2022/01/05	32	40.83	10	40.20	40.25	22	30,346	0.07%
2022/01/04	2	40.00	1	40.10	40.15	1	30,395	0.00%
2022/01/03	2	40.37	2	40.63	40.70	0	30,572	0.00%
2021/12/30	0	0.00	1	41.35	41.15	-1	30,805	0.00%
2021/12/29	0	41.15	26	41.16	41.50	-26	30,944	-0.08%
2021/12/28	2.2	41.15	13	41.10	41.10	-10.8	31,211	-0.03%
2021/12/27	29	41.59	17	41.69	41.00	12	31,412	0.04%
2021/12/24	21	43.45	39.1	43.17	42.55	-18.1	31,107	-0.06%
2021/12/23	8	43.53	5	43.50	43.55	3	30,878	0.01%
2021/12/22	10	44.28	19	44.21	43.90	-9	30,458	-0.03%
2021/12/21	22	42.93	21	43.26	44.55	1	29,872	0.00%
2021/12/20	45	43.72	43.2	43.59	44.05	1.9	28,816	0.01%
2021/12/17	29	41.28	86.4	41.43	41.70	-57.4	26,866	-0.21%
2021/12/16	4.2	39.36	9	39.50	39.40	-4.8	25,705	-0.02%
2021/12/15	10	40.07	11	39.90	39.95	-1	25,899	0.00%
2021/12/14	72.2	40.29	5	39.80	39.65	67.2	25,870	0.26%
2021/12/13	47	39.62	25.1	40.30	40.90	21.9	25,432	0.09%
2021/12/10	14.2	38.74	1.2	38.96	38.50	13	24,588	0.05%
2021/12/09	6	38.73	10	38.81	38.45	-4	24,644	-0.02%
2021/12/08	13.9	39.89	23	39.71	39.15	-9.1	24,884	-0.04%
2021/12/07	10	38.03	15.4	38.25	39.00	-5.4	24,544	-0.02%
2021/12/06	3	37.17	12	37.50	37.10	-9	23,937	-0.04%
2021/12/03	5	36.32	3	36.35	36.50	2	23,783	0.01%
2021/12/02	5	35.93	18	35.72	36.20	-13	23,710	-0.05%
2021/12/01	10	35.01	2	35.20	35.40	8	23,638	0.03%
2021/11/30	6	34.84	4	35.03	35.10	2	23,681	0.01%
2021/11/29	23	35.11	9	34.93	35.10	14	23,701	0.06%
2021/11/26	12	36.56	82	36.69	36.25	-70	23,693	-0.30%
2021/11/25	24	38.19	37	37.91	38.15	-13	23,602	-0.06%
2021/11/24	45	36.78	35	37.50	37.40	10	22,654	0.04%
2021/11/23	36	35.01	25	35.24	35.20	11	21,411	0.05%
2021/11/22	1	32.33	5	32.88	33.40	-4	21,791	-0.02%
2021/11/19	15	33.11	2	33.25	32.85	13	21,762	0.06%
2021/11/18	3	33.83	2.1	33.90	33.90	0.9	21,745	0.00%
2021/11/17	4	33.84	0	0.00	33.85	4	21,904	0.02%
2021/11/16	10	34.05	2	34.60	34.10	8	22,142	0.04%
2021/11/15	2	34.65	1	34.85	34.75	1	22,263	0.00%
2021/11/12	34	36.08	31	35.74	35.55	3	22,815	0.01%
2021/11/11	66	36.67	32	36.42	36.25	34	22,815	0.15%
2021/11/10	4	35.13	2	35.20	34.95	2	22,256	0.01%
2021/11/09	7	35.36	3	35.63	35.70	4	22,466	0.02%
2021/11/08	37	36.27	9.2	36.20	36.25	27.8	22,636	0.12%
2021/11/05	0.1	34.60	0	0.00	34.30	0.1	22,459	0.00%
2021/11/04	6	35.24	7	35.56	35.15	-1	22,738	0.00%
2021/11/03	0	0.00	3	35.97	35.70	-3	23,539	-0.01%
2021/11/02	23	35.32	26.4	35.43	35.15	-3.4	23,573	-0.01%
2021/11/01	5	35.38	3	35.90	35.20	2	23,736	0.01%
2021/10/29	1	34.55	0	0.00	35.10	1	23,880	0.00%
2021/10/28	0	0.00	0.2	34.75	34.85	-0.2	23,908	0.00%
2021/10/27	1	35.20	0	0.00	35.30	1	24,131	0.00%
2021/10/26	5	35.26	26	35.46	35.60	-21	24,736	-0.08%
2021/10/25	25	35.15	30	34.79	35.05	-5	25,027	-0.02%
2021/10/22	41.1	34.35	1	35.00	33.70	40.1	25,424	0.16%
2021/10/21	0.1	36.95	5	37.04	36.90	-4.9	25,461	-0.02%
2021/10/19	0	0.00	4	36.65	36.60	-4	26,215	-0.02%
2021/10/18	4	35.73	1	36.85	36.40	3	26,883	0.01%
2021/10/15	7	36.31	6	36.93	36.30	1	27,449	0.00%
2021/10/14	15	36.35	20	36.32	36.35	-5	28,019	-0.02%
2021/10/13	0	0.00	2	35.55	35.80	-2	28,804	-0.01%
2021/10/12	12	36.26	17	37.07	36.10	-5	29,292	-0.02%
2021/10/08	4	38.11	0	0.00	37.00	4	30,189	0.01%
2021/10/07	9	37.86	11	38.18	38.30	-2	31,156	-0.01%
2021/10/06	5	38.80	7	38.29	38.05	-2	32,370	-0.01%
2021/10/05	2	37.25	5.1	37.87	39.00	-3.1	33,509	-0.01%
2021/10/04	3.1	38.60	4	38.19	37.10	-0.9	34,130	0.00%
2021/10/01	11	39.93	2	39.98	39.15	9	35,544	0.03%
2021/09/30	3.1	40.78	7	41.43	41.80	-3.9	37,175	-0.01%
2021/09/29	15	40.81	11	40.80	40.35	4	38,748	0.01%
2021/09/28	4	41.43	1	41.40	41.45	3	41,331	0.01%
2021/09/27	8	42.09	7	42.43	42.35	1	44,443	0.00%
2021/09/24	2	41.48	11	41.58	41.75	-9	49,121	-0.02%
2021/09/23	24	40.56	32	41.10	41.25	-8	55,807	-0.01%
2021/09/22	25	41.50	21	41.71	41.00	4	63,801	0.01%
2021/09/17	41	43.79	36	43.95	44.45	5	67,891	0.01%
2021/09/16	2	44.15	5	44.30	44.15	-3	70,029	0.00%
2021/09/14	10	45.60	6	46.36	45.50	4	75,763	0.01%
2021/09/13	21	46.88	22	47.06	46.90	-1	79,590	0.00%
2021/09/10	6	46.91	6	46.48	46.35	0	80,607	0.00%
2021/09/09	0	0.00	5	44.02	44.95	-5	81,642	-0.01%
2021/09/08	11	44.10	8	44.38	43.70	3	84,570	0.00%
2021/09/07	11	44.20	6	45.01	44.20	5	84,889	0.01%
2021/09/06	47	44.39	48	44.60	44.45	-1	85,072	0.00%
2021/09/03	4.7	44.74	21	44.40	44.05	-16.3	85,000	-0.02%
2021/09/02	7	44.78	8	44.98	44.40	-1	85,129	0.00%
2021/09/01	12	46.56	31	46.25	46.05	-19	85,115	-0.02%
2021/08/31	19	46.91	8.1	46.81	46.85	10.9	85,070	0.01%
2021/08/30	5	46.32	15	46.13	46.40	-10	85,302	-0.01%
2021/08/27	11	45.89	4	46.08	45.85	7	85,511	0.01%
2021/08/26	46	46.90	56.1	46.72	46.00	-10.1	85,671	-0.01%
2021/08/25	3	44.03	1	44.15	44.10	2	85,317	0.00%
2021/08/24	16.1	44.26	2	43.55	44.00	14.1	89,217	0.02%
2021/08/23	8.1	44.72	4	44.34	44.10	4.1	93,474	0.00%
2021/08/20	2	43.08	6	42.58	43.40	-4	96,058	0.00%
2021/08/19	10	43.69	0	0.00	42.75	10	98,816	0.01%
2021/08/18	13	43.74	24	43.74	45.40	-11	100,762	-0.01%
2021/08/17	45	46.46	47	46.87	44.30	-2	102,491	0.00%
2021/08/16	38	47.46	28	48.13	47.80	10	106,682	0.01%
2021/08/13	38	48.79	30	48.31	47.80	8	111,289	0.01%
2021/08/12	38	48.79	49.1	48.91	49.30	-11.1	115,351	-0.01%
2021/08/11	34	47.62	53	47.94	47.00	-19	118,096	-0.02%
2021/08/10	36	47.93	11	47.81	47.30	25	119,720	0.02%
2021/08/09	26	48.85	42	49.22	48.85	-16	121,383	-0.01%
2021/08/06	26	46.98	33	47.20	47.00	-7	123,407	-0.01%
2021/08/05	5.2	47.64	5	47.11	47.15	0.2	126,196	0.00%
2021/08/04	2.1	49.10	1	49.40	48.60	1.1	129,263	0.00%
2021/08/03	11.3	48.52	5	48.67	48.75	6.3	134,933	0.00%
2021/08/02	23	49.10	1	49.00	49.25	22	138,109	0.02%
2021/07/30	28	49.72	50	48.86	48.90	-22	142,440	-0.02%
2021/07/29	40	47.60	17	48.22	48.90	23	146,402	0.02%
2021/07/28	38.3	46.78	22	46.99	46.90	16.3	148,860	0.01%
2021/07/27	16	47.58	36.1	48.06	46.50	-20.1	151,587	-0.01%
2021/07/26	18.5	49.42	1	48.55	48.55	17.5	154,472	0.01%
2021/07/23	2	49.55	9	49.69	50.40	-7	157,355	0.00%
2021/07/22	4	49.33	25	48.97	48.20	-21	158,348	-0.01%
2021/07/21	8.1	51.19	14	50.84	49.30	-6	159,661	0.00%
2021/07/20	67	52.18	174	51.01	51.50	-107	159,499	-0.07%	大賣/鉅額交易
2021/07/19	43	54.25	54	54.12	53.10	-11	159,337	-0.01%
2021/07/16	24	53.36	17	53.08	53.00	7	159,322	0.00%
2021/07/15	38.1	52.88	103	52.48	54.40	-64.9	159,147	-0.04%	大賣/
2021/07/14	44	50.90	36.9	50.74	50.70	7.1	158,637	0.00%
2021/07/13	60.2	56.09	24.3	55.78	52.60	35.8	158,188	0.02%
2021/07/12	84	58.91	33	58.92	57.40	51	157,356	0.03%
2021/07/09	46	57.39	62	57.00	56.50	-16	156,798	-0.01%
2021/07/08	68.2	57.92	75	57.64	58.50	-6.8	156,468	0.00%
2021/07/07	33.7	57.77	77	57.37	56.50	-43.3	155,332	-0.03%
2021/07/06	59.7	61.06	58.1	60.78	59.60	1.6	155,560	0.00%
2021/07/05	114	61.73	71.1	62.37	61.30	42.9	156,896	0.03%	大買/
2021/07/02	78.1	60.48	114.5	60.50	60.10	-36.4	154,581	-0.02%	大賣/
2021/07/01	222.2	61.06	200	61.18	58.80	22.2	153,370	0.01%	大買/大賣/
2021/06/30	306.1	62.50	263	62.82	61.20	43.1	151,103	0.03%	大買/大賣/
2021/06/29	529.3	58.95	674.5	59.09	59.50	-145.2	147,776	-0.10%	大買/大賣/鉅額交易
2021/06/28	313.5	53.90	275	53.72	55.70	38.5	141,237	0.03%	大買/大賣/
2021/06/25	131	51.33	269.3	51.81	50.70	-138.3	136,878	-0.10%	大買/大賣/鉅額交易
2021/06/24	203	51.15	224	50.47	50.60	-21	135,237	-0.02%	大買/大賣/
2021/06/23	278	50.93	128	50.79	48.25	150	133,347	0.11%	大買/大賣/鉅額交易
2021/06/22	87.2	50.54	106	51.02	51.70	-18.8	130,040	-0.01%	大賣/
2021/06/21	126.1	48.30	123	47.73	47.00	3.1	125,972	0.00%	大買/大賣/
2021/06/18	112	51.08	89	51.10	50.00	23	124,583	0.02%	大買/
2021/06/17	130	52.89	97.1	52.74	50.80	32.9	123,048	0.03%	大買/
2021/06/16	50	50.85	28	51.15	50.40	22	120,480	0.02%
2021/06/15	62.2	48.58	16	48.99	50.60	46.2	120,113	0.04%
2021/06/11	8	46.94	2	46.93	47.20	6	119,897	0.01%
2021/06/10	12	45.86	21	46.18	47.10	-9	120,284	-0.01%
2021/06/09	23	46.89	12	47.84	46.80	11	120,431	0.01%
2021/06/08	21	47.75	13	47.47	48.55	8	120,709	0.01%
2021/06/07	40	46.49	20	46.40	47.20	20	120,863	0.02%
2021/06/04	15	50.69	10	51.04	49.95	5	120,690	0.00%
2021/06/03	9	51.72	2	52.55	51.60	7	121,601	0.01%
2021/06/02	81	52.90	34	52.60	52.70	47	121,644	0.04%
2021/06/01	106	53.09	101	52.96	53.30	5	122,374	0.00%	大買/大賣/
2021/05/31	138	52.36	137.1	52.58	52.40	0.9	121,105	0.00%	大買/大賣/
2021/05/28	43	47.77	72.1	48.26	48.70	-29.1	118,089	-0.02%
2021/05/27	84	45.50	61.3	45.63	44.30	22.7	116,115	0.02%
2021/05/26	33.3	43.47	26	44.27	44.10	7.3	114,060	0.01%
2021/05/25	71	44.53	86	44.89	44.00	-15	113,252	-0.01%
2021/05/24	134	46.11	87	46.57	45.05	47	113,497	0.04%	大買/
2021/05/21	134	44.51	95	44.68	46.15	39	110,303	0.04%	大買/
2021/05/20	153	44.91	117	44.16	43.00	36	105,867	0.03%	大買/大賣/
2021/05/19	71	43.96	95.1	44.44	45.00	-24.1	101,894	-0.02%
2021/05/18	9	40.32	53	40.12	40.95	-44	99,356	-0.04%
2021/05/17	65	37.84	69.7	37.53	37.25	-4.7	97,397	0.00%
2021/05/14	103	44.14	69	43.67	41.35	34	95,502	0.04%	大買/
2021/05/13	69.3	47.57	37.2	46.46	45.90	32.1	92,554	0.03%
2021/05/12	125.1	54.55	88	55.11	51.00	37.1	89,797	0.04%	大買/
2021/05/11	188.9	58.85	187	58.84	56.60	1.9	86,567	0.00%	大買/大賣/
2021/05/10	79	55.81	91	56.03	57.40	-12	80,795	-0.01%
2021/05/07	119	49.36	78	49.83	52.20	41	77,653	0.05%	大買/
2021/05/06	98	46.98	119	47.16	47.50	-21	73,184	-0.03%	大賣/
2021/05/05	42	42.56	79	42.83	43.20	-37	68,736	-0.05%
2021/05/04	91	40.47	122	40.77	39.30	-31	66,023	-0.05%	大賣/
2021/05/03	202	44.92	84	45.28	42.65	118	62,948	0.19%	大買/鉅額交易
2021/04/29	44	41.10	57.5	41.48	42.60	-13.5	59,681	-0.02%
2021/04/28	61	39.78	107	39.37	38.75	-46	56,519	-0.08%	大賣/
2021/04/27	30	39.50	52	39.55	40.00	-22	55,435	-0.04%
2021/04/26	25	38.37	18.5	38.56	39.25	6.5	53,702	0.01%
2021/04/23	16	34.88	3.1	35.36	35.70	13	53,554	0.02%
2021/04/22	14	37.67	4.3	38.62	36.25	9.7	53,573	0.02%
2021/04/21	30	34.47	99.8	34.96	35.40	-69.8	53,448	-0.13%
2021/04/20	17	33.31	32	33.20	34.50	-15	53,279	-0.03%
2021/04/19	31.3	33.44	4	33.73	34.70	27.3	53,408	0.05%
2021/04/16	49	29.99	38	31.43	31.55	11	53,007	0.02%
2021/04/15	18	28.84	12.1	28.62	28.70	5.9	52,922	0.01%
2021/04/14	30.1	27.22	11	27.88	27.80	19.1	53,582	0.04%
2021/04/13	43	27.83	34	27.56	27.40	9	55,897	0.02%
2021/04/12	74	27.71	36	28.35	29.00	38	59,126	0.06%
2021/04/09	64	26.46	86.7	26.46	26.80	-22.7	58,542	-0.04%
2021/04/08	0	0.00	3.2	24.95	24.95	-3.2	56,092	-0.01%
2021/04/07	26.2	22.77	117	22.97	22.70	-90.8	56,933	-0.16%	大賣/
2021/04/06	74	21.94	67	22.11	22.70	7	56,288	0.01%
2021/04/01	81	20.62	147.5	20.58	20.75	-66.5	54,838	-0.12%	大賣/
2021/03/31	148	19.01	78	19.05	19.50	70	52,181	0.13%	大買/
2021/03/30	5	18.25	8.4	18.23	18.30	-3.4	51,223	-0.01%
2021/03/29	101	18.18	44	18.32	18.30	57	52,583	0.11%	大買/
2021/03/26	0	0.00	4	17.76	17.80	-4	55,864	-0.01%
2021/03/25	32	17.76	15	18.07	17.55	17	58,787	0.03%
2021/03/24	8	17.29	0	0.00	17.30	8	58,813	0.01%
2021/03/23	2	17.60	4	17.83	17.55	-2	59,227	0.00%
2021/03/22	2	17.63	1	17.65	17.70	1	60,007	0.00%
2021/03/19	2	17.50	36	17.75	17.50	-34	61,924	-0.05%
2021/03/18	32	17.79	11	17.75	17.75	21	63,665	0.03%
2021/03/17	32	17.95	7	17.87	17.85	25	66,518	0.04%
2021/03/16	21	17.64	23	17.83	17.75	-2	67,843	0.00%
2021/03/15	12	18.40	5	18.36	18.35	7	67,472	0.01%
2021/03/12	1	18.60	29	18.44	18.75	-28	67,060	-0.04%
2021/03/11	7	18.24	26	18.23	18.25	-19	66,686	-0.03%
2021/03/10	8	18.16	21	18.19	18.20	-13	66,651	-0.02%
2021/03/09	25	18.61	37	18.70	18.40	-12	66,366	-0.02%
2021/03/08	10	18.10	11	18.10	18.10	-1	65,151	0.00%
2021/03/05	73	18.44	48	18.02	17.85	25	64,811	0.04%
2021/03/04	21	18.47	28	18.77	18.60	-7	63,711	-0.01%
2021/03/03	20	18.13	44	17.95	17.75	-24	61,301	-0.04%
2021/03/02	17	17.60	19	17.73	17.30	-2	60,155	0.00%
2021/02/26	36	17.31	53	17.51	17.45	-17	59,714	-0.03%
2021/02/25	17	17.38	104	17.30	17.45	-87	58,896	-0.15%	大賣/
2021/02/24	163	17.03	47	16.96	16.50	116	58,000	0.20%	大買/鉅額交易
2021/02/23	7	16.66	26	16.98	17.20	-19	55,364	-0.03%
2021/02/22	23	15.64	7.6	15.66	15.65	15.4	54,002	0.03%
2021/02/19	14	15.16	0	0.00	15.45	14	53,465	0.03%
2021/02/18	10	14.97	25	15.13	15.40	-15	52,997	-0.03%
2021/02/17	1	14.25	22	14.09	14.25	-21	52,242	-0.04%
2021/02/05	11	13.50	8	13.40	13.40	3	51,850	0.01%
2021/02/04	3	13.68	0	0.00	13.65	3	51,731	0.01%
2021/02/03	31	13.98	3	13.70	13.70	28	51,751	0.05%
2021/02/02	6	14.01	28	13.91	14.20	-22	51,453	-0.04%
2021/02/01	6	13.28	25	13.74	13.80	-19	51,289	-0.04%
2021/01/29	17	13.73	0	0.00	13.60	17	51,075	0.03%
2021/01/28	13	13.91	13	14.13	13.90	0	51,168	0.00%
2021/01/27	37	14.48	6	14.80	14.40	31	51,213	0.06%
2021/01/26	9	14.87	2	14.75	14.85	7	51,226	0.01%
2021/01/25	14	15.56	23	15.57	15.25	-9	51,006	-0.02%
2021/01/22	4	14.91	8	14.94	15.25	-4	50,670	-0.01%
2021/01/21	3	14.95	20	15.05	14.90	-17	50,387	-0.03%
2021/01/20	23	14.77	3	14.62	14.60	20	50,138	0.04%
2021/01/19	3	15.47	8	15.69	15.35	-5	49,711	-0.01%
2021/01/18	40	15.06	57	14.98	15.10	-17	49,391	-0.03%
2021/01/15	42.4	15.95	13	15.91	15.70	29.4	48,895	0.06%
2021/01/14	13	16.46	8	16.51	16.40	5	48,484	0.01%
2021/01/13	3	16.10	6	15.86	16.10	-3	47,717	-0.01%
2021/01/12	37	15.91	18	15.91	15.70	19	47,363	0.04%
2021/01/11	4	16.91	28	16.88	16.65	-24	46,697	-0.05%
2021/01/08	132	16.86	120	16.53	16.80	12	46,275	0.03%	大買/大賣/
2021/01/07	180	17.20	241	16.62	16.85	-61	45,602	-0.13%	大買/大賣/
2021/01/06	360	18.23	316	18.21	17.65	44	44,235	0.10%	大買/大賣/
2021/01/05	70	17.69	239	17.63	17.80	-169	41,253	-0.41%	大賣/鉅額交易
2021/01/04	13	16.41	35.7	16.34	16.50	-22.7	37,384	-0.06%
2020/12/31	69	15.76	25	15.72	15.75	44	35,812	0.12%
2020/12/30	32	15.98	74	15.85	15.50	-42	35,197	-0.12%
2020/12/29	123.2	15.60	17	15.72	15.35	106.2	33,981	0.31%	大買/鉅額交易
2020/12/28	29	15.20	19	15.38	15.00	10	32,612	0.03%
2020/12/25	22	15.57	46	15.72	15.50	-24	31,474	-0.08%
2020/12/24	235	15.81	43	15.49	15.50	192	30,591	0.63%	大買/鉅額交易
2020/12/23	36.5	15.76	31	15.72	16.00	5.5	29,622	0.02%
2020/12/22	218	16.30	162.7	16.40	15.20	55.3	28,061	0.20%	大買/大賣/
2020/12/21	24	15.16	32	15.57	15.75	-8	24,162	-0.03%
2020/12/18	10	14.24	58	14.41	14.35	-48	21,095	-0.23%
2020/12/17	3	14.05	21	14.17	14.20	-18	20,410	-0.09%
2020/12/16	8	14.42	7	14.39	14.25	1	19,874	0.01%
2020/12/15	97	14.90	132	14.82	14.15	-35	18,916	-0.19%	大賣/
2020/12/14	104	14.17	96	14.15	14.30	8	17,025	0.05%	大買/
2020/12/11	245	13.71	321	13.61	13.75	-76	14,796	-0.51%	大買/大賣/
2020/12/10	41	12.74	1	12.85	12.85	40	11,829	0.34%
2020/12/09	0	0.00	1	11.75	11.70	-1	10,342	-0.01%
2020/12/08	0	0.00	2	11.90	11.90	-2	10,395	-0.02%
2020/12/07	1	12.30	50	12.25	12.10	-49	10,456	-0.47%
2020/12/04	36	11.91	20	12.10	12.05	16	10,470	0.15%
2020/12/03	1	11.90	5	12.00	11.70	-4	10,500	-0.04%
2020/12/02	2	11.85	0	0.00	11.80	2	10,700	0.02%
2020/11/30	56	12.00	8	11.91	12.05	48	10,467	0.46%
2020/11/27	180	11.53	110	11.60	11.70	70	9,940	0.70%	大買/大賣/
2020/11/26	15.7	11.30	5	11.55	11.35	10.7	9,580	0.11%
2020/11/25	7	11.19	17	11.18	11.20	-10	9,397	-0.11%
2020/11/24	13	10.90	2	10.85	11.00	11	8,983	0.12%
2020/11/23	1	10.50	10	10.55	11.05	-9	8,851	-0.10%
2020/11/20	1	10.50	0	0.00	10.45	1	8,295	0.01%
2020/11/18	4	10.25	0	0.00	10.25	4	8,113	0.05%
2020/11/11	0	0.00	8	10.45	10.45	-8	7,943	-0.10%
2020/11/10	0	0.00	10	10.30	10.25	-10	7,849	-0.13%
2020/11/09	0	0.00	4	10.33	10.30	-4	7,764	-0.05%
2020/11/05	14	10.45	0	0.00	10.20	14	7,639	0.18%
2020/11/04	2	10.40	4	10.30	10.40	-2	7,326	-0.03%
2020/11/03	0	0.00	9	10.24	10.00	-9	7,010	-0.13%
2020/11/02	2	9.85	0	0.00	9.83	2	6,761	0.03%
2020/10/26	10	10.00	0	0.00	10.00	10	6,471	0.15%
2020/10/23	4	10.15	0	0.00	10.15	4	6,430	0.06%
2020/10/22	6	10.23	6	10.20	10.15	0	6,408	0.00%
2020/10/21	0	0.00	20	9.98	9.99	-20	6,228	-0.32%
2020/10/19	11	9.85	7	10.00	9.83	4	6,163	0.06%
2020/10/16	6	9.83	0	0.00	9.68	6	6,042	0.10%
2020/10/14	0	0.00	3	10.00	10.15	-3	5,953	-0.05%
2020/10/13	3	9.90	0	0.00	9.88	3	5,855	0.05%
2020/10/12	0	0.00	10	9.96	9.99	-10	5,903	-0.17%
2020/10/07	5	9.76	5	9.84	9.90	0	5,832	0.00%
2020/10/06	2	9.64	11	9.76	9.89	-9	5,806	-0.15%
2020/10/05	0	0.00	7	9.42	9.42	-7	5,734	-0.12%
2020/09/29	5	9.31	0	0.00	9.31	5	5,745	0.09%
2020/09/28	0	0.00	2	9.30	9.43	-2	5,772	-0.03%
2020/09/25	4	9.22	0	0.00	9.18	4	5,804	0.07%
2020/09/22	4	9.80	3	9.74	9.70	1	5,586	0.02%
2020/09/21	10	9.83	19	10.03	9.90	-9	5,528	-0.16%
2020/09/18	4	9.89	17	9.98	9.87	-13	5,433	-0.24%
2020/09/17	26	9.94	10	9.95	9.86	16	5,370	0.30%
2020/09/16	3	10.10	0	0.00	10.20	3	5,064	0.06%
2020/09/14	0	0.00	14	10.40	10.30	-14	4,917	-0.28%
2020/09/11	41	10.40	9	10.59	10.30	32	4,782	0.67%
2020/09/10	10	10.55	6	10.55	10.55	4	4,457	0.09%
2020/09/09	1	10.35	5	10.47	10.65	-4	4,283	-0.09%
2020/09/08	18	10.34	5	10.30	10.25	13	4,044	0.32%
2020/09/07	5	10.15	11	9.85	10.40	-6	3,675	-0.16%
2020/09/04	14	9.27	25	9.42	9.46	-11	3,309	-0.33%
2020/09/03	11	9.33	3	9.38	9.37	8	3,253	0.25%
2020/09/02	1	9.33	1	9.46	9.36	0	3,213	0.00%
2020/08/31	0	0.00	9	9.03	9.32	-9	3,231	-0.28%
2020/08/27	2	8.99	5	8.85	8.88	-3	3,019	-0.10%
2020/08/26	0	0.00	7	8.62	8.61	-7	2,830	-0.25%
2020/08/25	0	0.00	7	8.52	8.52	-7	2,769	-0.25%
2020/08/24	4	8.28	0	0.00	8.30	4	2,764	0.14%
2020/08/19	4	8.35	0	0.00	8.32	4	2,914	0.14%
2020/08/17	0	0.00	2	8.51	8.57	-2	2,847	-0.07%
2020/08/14	0	0.00	10	8.32	8.35	-10	2,786	-0.36%
2020/08/13	1	8.15	0	0.00	8.13	1	2,719	0.04%
2020/08/12	5	8.11	0	0.00	8.15	5	2,734	0.18%
2020/08/11	0	0.00	15	8.18	8.18	-15	2,744	-0.55%
2020/08/06	1	8.05	0	0.00	8.04	1	2,744	0.04%
2020/08/05	24	8.07	0	0.00	8.05	24	2,765	0.87%
2020/08/04	4	8.05	0	0.00	8.03	4	2,788	0.14%
2020/08/03	6	8.00	0	0.00	8.02	6	2,803	0.21%
2020/07/29	1	8.06	0	0.00	8.06	1	2,811	0.04%
2020/07/28	10	8.01	0	0.00	8.01	10	2,881	0.35%
2020/07/27	1	8.05	0	0.00	8.05	1	2,946	0.03%
2020/07/21	6	8.20	0	0.00	8.22	6	3,017	0.20%
2020/07/20	8	8.10	0	0.00	8.12	8	3,014	0.27%
2020/07/16	3	8.35	5	8.27	8.34	-2	3,024	-0.07%
2020/07/15	2	8.10	0	0.00	8.06	2	2,958	0.07%
2020/07/14	3	8.06	0	0.00	8.03	3	2,992	0.10%
2020/07/09	1	8.17	0	0.00	8.17	1	3,121	0.03%
2020/07/07	5	8.20	0	0.00	8.18	5	3,127	0.16%
2020/07/03	3	8.17	0	0.00	8.23	3	3,127	0.10%
2020/06/24	2	8.28	0	0.00	8.28	2	3,199	0.06%
2020/06/22	0	0.00	2	8.45	8.46	-2	3,286	-0.06%
2020/06/10	0	0.00	4	8.56	8.65	-4	3,674	-0.11%
2020/06/05	2	8.19	0	0.00	8.24	2	3,877	0.05%
2020/06/01	2	7.81	0	0.00	7.81	2	3,931	0.05%
2020/05/29	1	7.88	3	7.77	7.80	-2	3,933	-0.05%
2020/05/28	0	0.00	2	8.20	8.14	-2	3,929	-0.05%
2020/05/27	3	7.61	18	7.51	7.79	-15	3,835	-0.39%
2020/05/25	5	7.22	0	0.00	7.25	5	3,769	0.13%
2020/05/22	10	7.32	0	0.00	7.30	10	3,779	0.26%
2020/05/21	0	0.00	95	7.42	7.43	-95	3,779	-2.51%
2020/05/14	20	7.27	0	0.00	7.21	20	3,743	0.53%
2020/05/13	0	0.00	13	7.50	7.50	-13	3,717	-0.35%
2020/05/12	2	7.50	2	7.46	7.57	0	3,729	0.00%
2020/04/30	0	0.00	10	7.76	7.83	-10	3,666	-0.27%
2020/04/07	0	0.00	10	6.76	6.74	-10	3,962	-0.25%
2020/03/30	0	0.00	10	6.46	6.58	-10	4,243	-0.24%
2020/03/20	0	0.00	50	5.94	5.94	-50	4,280	-1.17%
2020/03/13	0	0.00	2	7.01	7.15	-2	4,089	-0.05%
2020/03/10	1	8.54	0	0.00	8.79	1	3,699	0.03%
2020/03/06	10	9.30	0	0.00	9.21	10	3,588	0.28%
2020/02/27	10	9.05	0	0.00	9.06	10	3,617	0.28%
2020/02/04	0.3	9.25	0	0.00	9.30	0.3	4,194	0.01%
2020/02/03	10	8.96	0	0.00	9.13	10	4,182	0.24%
2020/01/20	2	10.28	0	0.00	10.25	2	3,853	0.05%
2020/01/13	0	0.00	0.6	10.35	10.40	-0.6	3,863	-0.02%
2020/01/10	0	0.00	3	10.20	10.30	-3	3,835	-0.08%
2020/01/09	0	0.00	1	10.30	10.25	-1	3,871	-0.03%
2020/01/08	1	10.10	0	0.00	10.10	1	3,916	0.03%
2020/01/03	1	10.50	2	10.50	10.50	-1	3,944	-0.03%
2020/01/02	0	0.00	1	10.70	10.75	-1	3,871	-0.03%
2019/12/30	0	0.00	1	10.60	10.60	-1	3,759	-0.03%
2019/12/27	0	0.00	6	10.26	10.35	-6	3,581	-0.17%
2019/12/25	0	0.00	0.1	10.15	10.25	-0.1	3,463	0.00%
2019/12/24	0	0.00	1	10.30	10.25	-1	3,458	-0.03%
2019/12/23	0	0.00	1	10.20	10.25	-1	3,387	-0.03%
2019/12/18	0	0.00	2	10.05	10.15	-2	3,320	-0.06%
2019/12/17	0	0.00	5	10.00	10.10	-5	3,275	-0.15%
2019/12/11	0	0.00	31	9.71	9.76	-31	3,053	-1.02%
2019/11/27	0	0.00	1	9.83	9.90	-1	3,103	-0.03%
2019/11/26	1	9.72	1	9.81	9.90	0	3,083	0.00%
2019/11/19	1	9.47	0	0.00	9.47	1	2,982	0.03%
2019/11/13	6	9.47	0	0.00	9.40	6	3,106	0.19%
2019/11/05	30	10.10	1	10.15	10.10	29	3,174	0.91%
2019/11/04	0	0.00	1	9.30	9.36	-1	2,873	-0.03%
2019/11/01	0	0.00	1	9.21	9.22	-1	2,878	-0.03%
2019/10/31	10	9.11	0	0.00	9.09	10	2,913	0.34%
2019/10/23	0	0.00	5	9.28	9.25	-5	3,027	-0.17%
2019/10/21	0	0.00	4	9.31	9.40	-4	3,119	-0.13%
2019/10/17	2	9.11	0	0.00	9.10	2	3,266	0.06%
2019/10/14	2	9.05	1	9.02	9.06	1	3,230	0.03%
2019/10/09	1	9.28	0	0.00	9.12	1	3,205	0.03%
2019/10/04	1	9.53	0	0.00	9.51	1	3,137	0.03%
2019/10/03	1	9.56	10	9.53	9.54	-9	3,133	-0.29%
2019/09/26	1	9.84	0	0.00	9.85	1	3,222	0.03%
2019/09/23	76	10.00	0	0.00	10.00	76	3,243	2.34%
2019/09/06	10	10.18	1	10.20	10.20	9	3,497	0.26%
2019/09/04	5	10.15	1	10.10	10.15	4	3,473	0.12%
2019/08/30	1	9.82	0	0.00	9.92	1	3,481	0.03%
2019/08/26	2	9.95	0	0.00	9.91	2	3,513	0.06%
2019/08/16	1	9.73	0	0.00	9.76	1	3,990	0.03%
2019/08/15	1	9.85	0	0.00	9.89	1	3,901	0.03%
2019/08/13	3	10.10	0	0.00	10.05	3	3,867	0.08%
2019/08/06	1	10.05	0	0.00	10.20	1	4,156	0.02%
2019/08/02	0	0.00	1	10.45	10.45	-1	4,354	-0.02%
2019/08/01	1	10.45	0	0.00	10.45	1	4,449	0.02%
2019/07/24	1	10.70	0	0.00	10.65	1	5,620	0.02%
2019/07/22	0	0.00	1	10.80	10.80	-1	5,714	-0.02%
2019/07/19	0	0.00	70	10.60	10.65	-70	5,716	-1.22%
2019/07/12	1	10.40	0	0.00	10.40	1	6,538	0.02%
2019/07/09	0	0.00	2	10.45	10.40	-2	6,829	-0.03%
2019/07/05	1	10.55	0	0.00	10.60	1	6,910	0.01%
2019/07/04	1	10.50	0	0.00	10.55	1	6,986	0.01%
2019/07/03	4	10.53	0	0.00	10.55	4	7,105	0.06%
2019/06/26	8	10.48	0	0.00	10.45	8	7,444	0.11%
2019/06/25	70	10.45	0	0.00	10.45	70	7,533	0.93%
2019/06/20	0	0.00	2	10.50	10.50	-2	7,635	-0.03%
2019/06/19	2	10.40	0	0.00	10.45	2	7,795	0.03%
2019/06/18	41	10.30	0	0.00	10.30	41	7,832	0.52%
2019/06/13	30	10.40	0	0.00	10.40	30	8,203	0.37%
2019/06/06	0	0.00	1	10.50	10.50	-1	8,546	-0.01%
2019/05/31	1	10.40	0	0.00	10.40	1	9,298	0.01%
2019/05/30	1	10.35	0	0.00	10.35	1	9,623	0.01%
2019/05/29	0	0.00	1	10.45	10.45	-1	9,685	-0.01%
2019/05/28	0	0.00	0.6	10.50	10.60	-0.6	9,733	-0.01%
2019/05/27	2	10.45	0	0.00	10.35	2	9,845	0.02%
2019/05/14	0	0.00	60	10.75	11.05	-60	10,605	-0.57%
2019/05/13	5	10.70	1	10.75	10.85	4	10,715	0.04%
2019/05/10	1	10.55	0	0.00	10.60	1	11,052	0.01%
2019/05/09	1	10.80	0	0.00	10.70	1	11,126	0.01%
2019/05/07	60	11.10	2	11.15	11.10	58	11,031	0.53%
2019/05/06	3	11.38	0	0.00	11.20	3	10,971	0.03%
2019/05/03	5	11.80	0	0.00	11.85	5	10,577	0.05%
2019/05/02	0	0.00	2	12.40	12.35	-2	10,166	-0.02%
2019/04/29	1	12.20	0	0.00	12.05	1	10,108	0.01%
2019/04/23	0	0.00	4	12.40	12.45	-4	9,537	-0.04%
2019/04/22	2	12.25	3	12.27	12.30	-1	9,344	-0.01%
2019/04/17	0	0.00	2	12.05	12.05	-2	9,305	-0.02%
2019/04/16	0	0.00	2	12.00	12.05	-2	9,241	-0.02%
2019/04/11	0	0.00	1	12.00	11.90	-1	9,227	-0.01%
2019/04/09	2	11.90	0	0.00	12.05	2	9,131	0.02%
2019/04/08	0	0.00	1	11.80	11.85	-1	9,048	-0.01%
2019/03/28	1	11.30	0	0.00	11.30	1	8,700	0.01%
2019/03/27	2	11.40	0	0.00	11.40	2	8,687	0.02%
2019/03/25	1	11.40	0	0.00	11.40	1	8,594	0.01%
2019/03/22	1	11.55	0	0.00	11.55	1	8,526	0.01%
2019/03/20	2	11.65	20	11.65	11.70	-18	8,396	-0.21%
2019/03/19	0	0.00	40	11.95	11.95	-40	8,157	-0.49%
2019/03/13	5	12.04	0	0.00	12.00	5	8,029	0.06%
2019/03/12	0	0.00	2	12.10	12.10	-2	8,245	-0.02%
2019/03/08	0.1	11.95	0	0.00	11.95	0.1	8,322	0.00%
2019/03/07	24	12.11	0.6	12.10	12.10	23.4	8,279	0.28%
2019/03/06	32	12.37	2	12.45	12.40	30	8,456	0.35%
2019/03/05	1	12.20	3	12.30	12.30	-2	8,093	-0.02%
2019/02/22	1	12.10	3	12.10	12.05	-2	7,434	-0.03%
2019/02/21	1	12.30	0	0.00	12.30	1	7,250	0.01%
2019/02/12	5	12.20	3	12.23	12.30	2	6,656	0.03%
2019/01/30	0	0.00	1	11.65	11.65	-1	5,995	-0.02%
2019/01/29	2	11.20	0	0.00	11.25	2	5,784	0.03%
2019/01/23	0	0.00	1	11.15	11.20	-1	5,744	-0.02%
2019/01/18	0	10.90	0	0.00	10.90	0	5,983	0.00%
2019/01/15	0	0.00	5	10.86	10.90	-5	6,303	-0.08%
2019/01/10	5	10.96	0	0.00	11.00	5	6,475	0.08%
2019/01/09	0	0.00	1	11.10	11.20	-1	6,402	-0.02%
2019/01/07	0	0.00	1	10.65	10.75	-1	6,281	-0.02%
2019/01/04	1	10.25	0	0.00	10.35	1	6,333	0.02%
2019/01/03	1	10.75	0	0.00	10.70	1	6,338	0.02%
2018/12/28	0	0.00	2	10.70	10.70	-2	6,395	-0.03%
2018/12/24	0	0.00	1	11.05	11.05	-1	6,734	-0.01%
2018/12/21	1	10.95	8	10.90	10.95	-7	7,001	-0.10%
2018/12/14	3	11.40	0	0.00	11.45	3	7,950	0.04%
2018/12/10	1	11.35	0	0.00	11.20	1	8,290	0.01%
2018/12/05	16	12.10	3	11.75	11.85	13	8,402	0.15%
2018/11/14	1	11.50	1	11.45	11.65	0	10,334	0.00%
2018/11/09	10	11.90	10	11.60	11.65	0	11,095	0.00%
2018/10/23	0	0.00	1	12.35	12.25	-1	13,825	-0.01%
2018/10/19	0	0.00	8	12.65	12.55	-8	14,236	-0.06%
2018/10/17	1	13.25	10	13.25	12.90	-9	14,461	-0.06%
2018/10/11	1	12.85	4	12.90	12.85	-3	14,535	-0.02%
2018/10/08	1	13.65	0	0.00	13.65	1	14,426	0.01%
2018/10/05	0	0.00	20	13.60	13.60	-20	14,547	-0.14%
2018/09/28	30	14.67	3	14.50	14.45	27	14,652	0.18%
2018/09/26	1	14.80	3	14.80	14.65	-2	14,427	-0.01%
2018/09/25	2	14.45	3	14.27	14.40	-1	14,220	-0.01%
2018/09/20	3	13.90	0	0.00	13.95	3	14,010	0.02%
2018/09/19	2	14.03	1	13.95	14.05	1	13,927	0.01%
2018/09/11	0	0.00	10	13.00	13.15	-10	14,359	-0.07%
2018/09/10	0	0.00	1	13.05	13.00	-1	14,316	-0.01%
2018/08/29	4.3	14.01	0	0.00	14.00	4.3	13,775	0.03%
2018/08/24	1	15.05	10	15.00	15.05	-9	13,586	-0.07%
2018/08/22	2	15.05	0	0.00	15.00	2	13,059	0.02%
2018/08/21	5	15.07	1	14.80	15.05	4	12,971	0.03%
2018/08/20	2	14.73	1	14.80	14.55	1	12,662	0.01%
2018/08/17	3	15.25	10	15.48	15.00	-7	12,321	-0.06%
2018/08/16	42	15.40	0	0.00	15.35	42	12,002	0.35%
2018/08/15	0	0.00	11	15.65	15.60	-11	11,641	-0.09%
2018/08/14	13	15.50	3	15.17	15.60	10	11,049	0.09%
2018/08/13	11	14.71	5	14.55	14.45	6	10,062	0.06%
2018/08/08	10	14.10	10	14.05	13.90	0	9,088	0.00%
2018/08/06	0	0.00	5	14.05	14.15	-5	8,948	-0.06%
2018/08/03	1	13.90	0	0.00	13.85	1	8,889	0.01%
2018/07/31	2	14.10	2	14.20	14.25	0	8,653	0.00%
2018/07/25	0	0.00	22	13.55	13.65	-22	7,942	-0.28%
2018/07/18	0	0.00	9	13.35	13.35	-9	7,402	-0.12%
2018/07/17	0	0.00	58	13.22	13.35	-58	7,304	-0.79%
2018/07/16	0	0.00	15	13.20	13.15	-15	7,264	-0.21%
2018/07/12	30	13.35	1	13.35	13.35	29	7,037	0.41%
2018/07/11	0	0.00	4	13.30	13.35	-4	6,918	-0.06%
2018/07/09	0	0.00	2	12.90	13.00	-2	6,594	-0.03%
2018/07/06	0	0.00	2	12.75	12.95	-2	6,626	-0.03%
2018/07/04	2	12.45	0	0.00	12.65	2	6,611	0.03%
2018/07/03	1	12.50	0	0.00	12.40	1	6,668	0.01%
2018/06/28	0	0.00	10	13.15	13.05	-10	6,428	-0.16%
2018/06/27	1	13.10	5	13.00	13.15	-4	6,370	-0.06%
2018/06/26	11	12.80	32	12.83	12.95	-21	6,167	-0.34%
2018/06/25	24	12.83	3	12.82	12.90	21	6,160	0.34%
2018/06/12	0	0.00	1	12.50	12.50	-1	6,219	-0.02%
2018/06/08	0	0.00	1	12.30	12.40	-1	6,099	-0.02%
2018/06/07	10	12.20	0	0.00	12.25	10	6,099	0.16%
2018/06/04	0	0.00	1	12.15	12.20	-1	6,122	-0.02%
2018/06/01	0	0.00	4	11.76	11.85	-4	5,952	-0.07%
2018/05/29	0	0.00	1	11.20	11.40	-1	6,662	-0.02%
2018/05/28	1	10.85	0	0.00	10.90	1	6,902	0.01%
2018/05/23	1	10.95	0	0.00	10.95	1	7,979	0.01%
2018/05/18	0	0.00	1	11.15	11.00	-1	8,899	-0.01%
2018/05/11	1	10.95	1	11.15	10.90	0	9,629	0.00%
2018/05/03	1	10.40	0	0.00	10.35	1	10,150	0.01%
2018/04/30	1	10.85	0	0.00	10.80	1	10,792	0.01%
2018/04/27	2	10.80	11	10.75	10.80	-9	10,942	-0.08%
2018/04/26	0	0.00	3	10.90	10.75	-3	11,246	-0.03%
2018/04/25	0	0.00	1	10.85	10.90	-1	11,433	-0.01%
2018/04/19	11	11.35	0	0.00	11.25	11	13,211	0.08%
2018/04/10	1	11.65	0	0.00	11.80	1	17,410	0.01%
2018/04/09	0	0.00	1	12.00	12.00	-1	17,679	-0.01%
2018/04/03	0	0.00	1	11.75	11.80	-1	18,523	-0.01%
2018/04/02	0	0.00	2	11.93	11.90	-2	18,769	-0.01%
2018/03/31	0	0.00	1	11.85	11.80	-1	19,565	-0.01%
2018/03/29	2	11.60	0	0.00	11.55	2	20,503	0.01%
2018/03/28	0	0.00	32	11.21	11.45	-32	20,514	-0.16%
2018/03/27	2	11.00	2	11.15	11.15	0	20,452	0.00%
2018/03/26	1	10.75	0	0.00	10.85	1	20,399	0.00%
2018/03/23	2	11.10	0	0.00	10.95	2	20,320	0.01%
2018/03/22	2	11.93	10	12.15	11.80	-8	20,021	-0.04%
2018/03/19	2	12.25	0	0.00	12.05	2	20,064	0.01%
2018/03/15	0	0.00	15	12.30	12.35	-15	20,571	-0.07%
2018/03/09	30	12.80	0	0.00	12.30	30	20,818	0.14%
2018/03/06	1	12.30	0	0.00	12.45	1	20,732	0.00%
2018/03/05	20	12.70	10	12.90	12.20	10	20,585	0.05%
2018/03/01	1	13.80	3	13.95	13.85	-2	19,740	-0.01%
2018/02/27	15	13.70	2	13.50	13.45	13	19,364	0.07%
2018/02/26	12	13.96	1	14.00	13.60	11	19,157	0.06%
2018/02/23	2	13.78	3	13.97	13.50	-1	18,999	-0.01%
2018/02/22	0	0.00	11	13.65	13.60	-11	18,331	-0.06%
2018/02/21	0	0.00	3	13.22	13.55	-3	18,062	-0.02%
2018/02/12	2	12.80	1	12.80	12.80	1	17,554	0.01%
2018/02/09	1	12.35	0	0.00	12.45	1	17,463	0.01%
2018/02/06	12	12.29	7	12.18	12.25	5	17,268	0.03%
2018/02/05	10	12.80	1	12.65	12.85	9	16,969	0.05%
2018/02/02	12	12.83	0	0.00	12.85	12	16,940	0.07%
2018/02/01	10	12.90	0	0.00	12.85	10	16,948	0.06%
2018/01/30	3	13.02	0	0.00	13.05	3	16,808	0.02%
2018/01/26	10	13.10	0	0.00	13.15	10	16,589	0.06%
2018/01/25	5	13.23	25	13.11	13.25	-20	16,668	-0.12%
2018/01/24	20	12.85	0	0.00	13.05	20	16,514	0.12%
2018/01/22	3	12.50	0	0.00	12.55	3	16,061	0.02%
2018/01/19	2	12.75	2	12.80	12.75	0	15,954	0.00%
2018/01/18	24	12.59	22	12.65	12.65	2	16,342	0.01%
2018/01/17	4	13.05	0	0.00	12.90	4	16,235	0.02%
2018/01/16	6	13.10	2	13.15	13.20	4	15,894	0.03%
2018/01/15	8	13.13	0	0.00	13.05	8	15,631	0.05%
2018/01/11	10	13.95	7	14.03	13.90	3	14,390	0.02%
2018/01/10	32	14.07	13	14.00	14.00	19	13,953	0.14%
2018/01/09	1	13.20	10	13.47	13.70	-9	12,861	-0.07%
2018/01/08	108	13.19	90	13.36	13.40	18	12,193	0.15%	大買/
2018/01/05	0	0.00	1	12.85	12.85	-1	11,174	-0.01%
2018/01/04	0	0.00	17	12.95	12.70	-17	10,964	-0.16%
2018/01/03	8	12.66	1	12.75	12.75	7	10,724	0.07%
2018/01/02	22	12.84	24	12.82	12.85	-2	10,405	-0.02%