凌群 (2453)-國泰-台中券商分點個股進出

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

凌群

(2453)

可現股當沖

股價
52.0
漲跌
▼0.1
漲幅
-0.19%
成交量
263張
產業
上市資訊服務類股▼0.42%
216人加入追蹤

立即追蹤
本地時間:13:30

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

凌群 (2453)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/11/28	0.2	51.50	0	0.00	51.60	0.2	848	0.02%
2024/11/26	1	53.60	0	0.00	53.30	1	855	0.12%
2024/11/25	0	53.15	0	0.00	53.50	0	861	0.00%
2024/11/22	2	52.70	0	0.00	52.60	2	866	0.23%
2024/11/21	0	52.40	0	0.00	52.00	0	874	0.00%
2024/11/20	0.1	51.90	0	0.00	51.80	0.1	879	0.01%
2024/11/19	0	0.00	1	52.50	52.30	-1	889	-0.11%
2024/11/18	2	51.65	0	0.00	51.40	2	913	0.22%
2024/11/15	0.1	53.10	0	0.00	52.70	0.1	985	0.01%
2024/11/14	37.3	53.60	0	0.00	52.20	37.3	988	3.78%
2024/11/13	0.1	54.19	0	0.00	53.70	0.1	986	0.01%
2024/11/12	1.1	54.89	2	54.50	54.40	-1	989	-0.10%
2024/11/11	0.1	55.60	2	55.90	55.40	-2	993	-0.20%
2024/11/08	4	56.75	0	0.00	56.20	4	999	0.40%
2024/11/07	0.3	57.46	0	0.00	57.30	0.3	1,005	0.03%
2024/11/06	0.1	56.77	0	0.00	56.70	0.1	1,007	0.01%
2024/11/05	4	56.22	2	56.25	56.20	2	1,017	0.20%
2024/11/01	0	0.00	3	55.37	55.40	-3	1,077	-0.28%
2024/10/30	2.3	55.45	3	55.63	54.90	-0.7	1,082	-0.06%
2024/10/29	1.2	55.00	4	54.85	55.90	-2.9	1,087	-0.26%
2024/10/28	1.4	56.63	0	0.00	55.90	1.4	1,075	0.13%
2024/10/25	23.3	58.41	2.5	58.34	58.20	20.8	1,063	1.96%
2024/10/24	11	59.99	5.8	59.85	58.80	5.2	1,065	0.49%
2024/10/23	13.2	62.77	17.1	62.30	62.70	-3.9	1,022	-0.38%
2024/10/22	36.1	61.91	37.1	61.81	61.70	-1	927	-0.11%
2024/10/21	15	59.29	7	58.84	61.20	8	794	1.01%
2024/10/18	1	55.60	0	55.30	55.70	1	723	0.14%
2024/10/17	0	0.00	10	55.60	55.80	-10	751	-1.33%
2024/10/16	1	55.20	0	0.00	55.10	1	803	0.12%
2024/10/15	1	54.60	0	0.00	54.60	1	946	0.11%
2024/10/14	0.2	53.90	2	53.00	54.00	-1.8	975	-0.18%
2024/10/07	1	53.60	0	0.00	53.80	1	1,521	0.07%
2024/09/30	10	54.10	0	0.00	54.00	10	1,789	0.56%
2024/09/26	0.2	55.60	1	55.20	54.60	-0.8	1,804	-0.04%
2024/09/25	0	0.00	1	55.01	55.80	-1	1,810	-0.06%
2024/09/20	0	53.70	0	0.00	53.50	0	1,862	0.00%
2024/09/19	0	53.50	0	0.00	53.20	0	1,869	0.00%
2024/09/18	0	0.00	0.6	53.20	52.70	-0.6	1,879	-0.03%
2024/09/16	1.1	53.99	1	53.80	53.80	0.1	1,888	0.01%
2024/09/13	0.5	53.10	0	0.00	53.50	0.5	1,897	0.03%
2024/09/11	0	0.00	1	51.60	51.80	-1	1,916	-0.05%
2024/09/10	3	51.00	1	51.20	51.10	2	1,926	0.10%
2024/09/09	0	0.00	7	52.00	53.30	-7	1,934	-0.36%
2024/09/05	3	53.00	1	52.32	52.30	2	1,976	0.10%
2024/09/04	8	53.44	3	53.00	52.40	5	1,996	0.25%
2024/09/02	0	0.00	1	56.10	55.90	-1	2,028	-0.05%
2024/08/30	3	56.27	3	56.43	56.20	0	2,090	0.00%
2024/08/29	2	55.95	1	56.00	55.80	1	2,197	0.05%
2024/08/28	0	0.00	2	56.30	56.00	-2	2,234	-0.09%
2024/08/27	3	56.30	1	56.60	56.50	2	2,260	0.09%
2024/08/26	0.2	56.90	3	56.80	55.60	-2.8	2,303	-0.12%
2024/08/23	4	55.68	0	0.00	56.70	4	2,430	0.16%
2024/08/21	1	58.40	2.2	57.40	57.10	-1.2	2,778	-0.04%
2024/08/20	7.2	58.21	5	58.44	58.30	2.2	2,887	0.08%
2024/08/19	15	58.67	8	58.09	58.00	7	3,212	0.22%
2024/08/16	0	0.00	1	55.70	55.50	-1	3,298	-0.03%
2024/08/15	0	0.00	2	55.60	55.20	-2	3,300	-0.06%
2024/08/14	1	55.10	0	0.00	55.30	1	3,308	0.03%
2024/08/13	2	54.70	2	55.20	55.40	0	3,322	0.00%
2024/08/12	6	55.23	4	54.95	55.00	2	3,391	0.06%
2024/08/09	2.1	55.01	3	55.33	55.20	-0.9	3,413	-0.03%
2024/08/08	5	53.16	0	0.00	53.20	5	3,405	0.15%
2024/08/07	0.5	53.20	0	0.00	53.60	0.5	3,400	0.01%
2024/08/06	1.2	49.52	7	48.26	48.80	-5.8	3,387	-0.17%
2024/08/05	8.1	50.94	0.1	50.80	50.70	8	3,344	0.24%
2024/08/02	1	56.60	3	56.67	56.30	-2	3,328	-0.06%
2024/08/01	1.1	59.00	1	58.60	58.60	0.1	3,325	0.00%
2024/07/31	1	56.40	1	57.20	56.70	0	3,317	0.00%
2024/07/30	0.1	57.40	2	56.20	57.40	-1.9	3,321	-0.06%
2024/07/29	2.6	59.24	1.1	58.60	57.50	1.6	3,310	0.05%
2024/07/26	1	59.60	1	60.00	59.40	0	3,328	0.00%
2024/07/23	3.1	62.47	8	63.00	61.90	-5	3,315	-0.15%
2024/07/22	3.1	63.31	5	63.64	62.20	-2	3,307	-0.06%
2024/07/19	4.5	66.25	7.6	66.23	65.50	-3.1	3,284	-0.10%
2024/07/18	8.1	67.41	3.4	66.88	66.90	4.7	3,274	0.14%
2024/07/17	8.5	69.25	9.2	69.05	68.90	-0.7	3,246	-0.02%
2024/07/16	68.1	70.51	57.5	70.91	70.10	10.6	3,195	0.33%
2024/07/15	1.1	66.98	3	66.77	66.50	-1.9	3,057	-0.06%
2024/07/12	17.5	69.48	6.1	69.49	66.70	11.4	3,030	0.37%
2024/07/11	38.1	69.87	47.3	70.81	69.20	-9.2	2,942	-0.31%
2024/07/10	5.4	67.83	9.1	68.43	68.20	-3.7	2,702	-0.14%
2024/07/09	17.2	70.65	22.1	70.67	68.00	-4.9	2,672	-0.18%
2024/07/08	39.3	70.78	37.3	70.64	69.60	2	2,534	0.08%
2024/07/05	15.4	66.85	12.2	67.13	68.20	3.3	2,380	0.14%
2024/07/04	0	0.00	0.3	63.20	63.40	-0.3	2,330	-0.01%
2024/07/03	0.1	63.17	1	63.60	62.80	-0.9	2,369	-0.04%
2024/07/02	3	62.50	0	0.00	62.70	3	2,405	0.12%
2024/07/01	0.2	63.80	0.4	63.70	62.70	-0.2	2,408	-0.01%
2024/06/28	1	64.10	2	64.00	63.70	-1	2,416	-0.04%
2024/06/27	6	63.57	1	63.20	63.20	5	2,414	0.21%
2024/06/26	3	63.90	2	63.70	63.90	1	2,423	0.04%
2024/06/25	0	0.00	0.1	60.90	62.30	-0.1	2,440	0.00%
2024/06/24	2.1	62.01	7	62.37	61.90	-4.9	2,466	-0.20%
2024/06/21	0.3	63.10	2	62.70	62.90	-1.7	2,536	-0.07%
2024/06/20	1	63.00	1	62.50	62.80	0	2,650	0.00%
2024/06/19	4	62.78	0	0.00	62.00	4	2,837	0.14%
2024/06/18	1	62.00	1.1	61.81	62.40	0	2,867	0.00%
2024/06/17	1	62.40	1	62.40	61.90	0	3,052	0.00%
2024/06/14	5	62.14	4	62.43	61.90	1	3,164	0.03%
2024/06/13	1	62.40	1	62.30	62.30	0	3,168	0.00%
2024/06/12	1.1	63.25	0	0.00	63.50	1.1	3,172	0.03%
2024/06/11	0	0.00	5.1	62.98	62.70	-5.1	3,178	-0.16%
2024/06/07	4	64.90	2	64.35	63.80	2	3,192	0.06%
2024/06/06	10	65.70	22	65.42	64.70	-12	3,187	-0.38%
2024/06/05	10.6	67.19	9.2	66.29	65.20	1.4	3,203	0.04%
2024/06/04	36.2	69.12	39.1	69.09	68.30	-3	3,151	-0.09%
2024/06/03	1	66.40	2	66.80	66.20	-1	3,051	-0.03%
2024/05/31	1	67.60	3	68.50	66.90	-2	3,015	-0.07%
2024/05/30	5.2	68.35	4.4	68.18	67.90	0.8	2,990	0.03%
2024/05/29	20.1	71.35	86.6	70.49	69.80	-66.6	2,949	-2.26%
2024/05/28	104.1	70.91	68.6	70.32	69.70	35.5	2,819	1.26%	大買/
2024/05/27	55.7	69.65	58.1	69.37	69.10	-2.4	2,642	-0.09%
2024/05/24	35.3	68.13	34.1	68.13	67.30	1.2	2,489	0.05%
2024/05/23	124.1	68.88	78.9	68.62	67.30	45.2	2,371	1.91%	大買/
2024/05/22	7.2	65.63	38.3	66.83	67.10	-31.1	2,033	-1.53%
2024/05/21	1.1	60.90	2	60.85	61.00	-1	1,875	-0.05%
2024/05/20	3	61.29	4.4	60.62	60.20	-1.3	1,873	-0.07%
2024/05/17	7.7	61.66	7	61.47	61.70	0.7	1,875	0.04%
2024/05/16	20.1	62.42	10.2	62.26	62.10	9.9	1,870	0.53%
2024/05/15	2.1	59.95	12	60.18	59.60	-10	1,808	-0.55%
2024/05/13	0	58.30	5	58.40	58.40	-5	1,821	-0.27%
2024/05/10	5	57.70	6	57.45	57.70	-1	1,828	-0.05%
2024/05/09	1.1	58.28	0	0.00	57.60	1.1	1,829	0.06%
2024/05/03	1.4	58.34	16.1	58.12	58.10	-14.7	1,889	-0.78%
2024/05/02	0	0.00	3	59.00	58.90	-3	1,895	-0.16%
2024/04/30	30	59.98	7	59.11	59.00	23	1,906	1.21%
2024/04/29	0.1	57.50	1	57.50	57.70	-0.9	1,907	-0.05%
2024/04/26	3.1	57.50	1	57.50	57.40	2.1	1,954	0.11%
2024/04/25	6	57.93	0	0.00	57.70	6	1,985	0.30%
2024/04/24	12	57.27	1	57.70	57.70	11	2,047	0.54%
2024/04/22	2	56.50	2.1	56.84	55.60	-0.1	2,076	0.00%
2024/04/19	4	56.80	3	57.27	56.80	1	2,083	0.05%
2024/04/18	1	59.30	0	0.00	58.70	1	2,082	0.05%
2024/04/17	9	59.66	8	59.40	59.30	1	2,128	0.05%
2024/04/16	0.1	58.70	50.5	58.49	58.50	-50.4	2,121	-2.38%
2024/04/15	3.1	60.76	8	60.51	60.00	-4.9	2,108	-0.23%
2024/04/12	2.5	62.24	0	62.40	61.80	2.5	2,098	0.12%
2024/04/11	5	62.46	1	62.10	62.30	4	2,087	0.19%
2024/04/10	17	63.62	5	64.66	62.80	12	2,081	0.58%
2024/04/09	11	63.79	0.2	64.30	63.40	10.8	2,043	0.53%
2024/04/08	2.9	63.08	4	63.13	63.10	-1.2	2,015	-0.06%
2024/04/03	1	61.30	3	60.77	61.40	-2	1,971	-0.10%
2024/04/02	7	60.67	2	60.75	60.70	5	1,965	0.25%
2024/04/01	6	61.70	3.4	61.23	61.00	2.6	1,951	0.14%
2024/03/29	3	61.40	3	60.90	61.00	0	1,938	0.00%
2024/03/28	8	62.99	4	62.05	61.80	4	1,916	0.21%
2024/03/27	0	0.00	2	62.00	62.00	-2	1,876	-0.11%
2024/03/26	25	62.13	25	61.54	61.00	0	1,844	0.00%
2024/03/25	11.5	65.55	21.4	65.20	64.70	-9.9	1,770	-0.56%
2024/03/22	31	64.19	65.1	63.94	64.30	-34.1	1,653	-2.06%
2024/03/21	3	60.77	7	60.56	60.30	-4	1,458	-0.27%
2024/03/20	96.1	63.18	74.3	62.18	61.60	21.8	1,421	1.53%
2024/03/19	20.1	59.67	13.1	60.30	60.70	7	1,240	0.56%
2024/03/18	13.2	58.06	24.1	57.65	57.70	-10.9	1,133	-0.96%
2024/03/15	7.1	58.64	15	58.51	58.80	-7.9	1,123	-0.70%
2024/03/14	2.1	57.69	5	57.86	57.80	-2.9	1,120	-0.26%
2024/03/13	4.1	57.50	8.2	57.69	57.60	-4.1	1,257	-0.33%
2024/03/12	9.2	56.64	12	56.58	56.60	-2.8	1,291	-0.22%
2024/03/11	10	56.20	12.2	56.19	55.80	-2.2	1,359	-0.16%
2024/03/08	3.1	53.21	31	53.62	53.10	-28	1,326	-2.11%
2024/03/07	4	54.50	1	55.00	54.60	3	1,333	0.23%
2024/03/06	6	54.50	0	0.00	54.40	6	1,327	0.45%
2024/03/04	0	0.00	1	55.50	55.00	-1	1,330	-0.08%
2024/03/01	0.1	55.18	3	54.97	54.80	-2.9	1,329	-0.22%
2024/02/29	3	55.17	6	55.88	55.10	-3	1,337	-0.23%
2024/02/27	2.1	55.14	11	55.28	55.20	-8.9	1,336	-0.66%
2024/02/26	1.1	54.50	0	0.00	54.50	1.1	1,327	0.08%
2024/02/23	5	54.40	0	0.00	54.00	5	1,357	0.37%
2024/02/22	5	54.46	8	54.33	54.20	-3	1,360	-0.22%
2024/02/20	6.2	54.11	1	54.00	54.10	5.2	1,379	0.38%
2024/02/19	16.5	55.30	0	0.00	54.80	16.5	1,386	1.19%
2024/02/16	1.1	54.69	8	55.10	55.00	-6.9	1,388	-0.50%
2024/02/15	12.1	54.80	7	54.37	54.80	5.1	1,390	0.37%
2024/02/05	4	56.95	10	57.00	58.00	-6	1,389	-0.43%
2024/02/02	11.1	57.29	1	57.50	57.30	10.1	1,403	0.72%
2024/02/01	2.2	57.75	1	57.90	57.70	1.2	1,429	0.08%
2024/01/31	1	58.00	11	57.99	57.90	-10	1,497	-0.67%
2024/01/30	18	59.22	7	59.61	59.00	11	1,864	0.59%
2024/01/29	12	58.92	17.1	58.82	59.30	-5.1	1,994	-0.25%
2024/01/26	11	57.00	2	57.00	57.00	9	2,004	0.45%
2024/01/25	7	58.13	25	58.07	57.90	-18	1,999	-0.90%
2024/01/24	23	58.30	9	58.46	58.20	14	1,986	0.70%
2024/01/23	27	58.69	12	58.76	58.80	15	1,982	0.76%
2024/01/22	16	58.74	8	58.91	59.20	8	1,950	0.41%
2024/01/19	12	57.64	9	57.71	57.50	3	1,919	0.16%
2024/01/18	18.1	57.05	19	57.47	57.10	-0.9	1,907	-0.05%
2024/01/17	7	56.71	2	57.55	55.60	5	1,874	0.27%
2024/01/15	0	0.00	5	57.04	57.10	-5	1,847	-0.27%
2024/01/12	9	56.57	3	56.33	55.80	6	1,846	0.33%
2024/01/11	7	57.29	22	57.11	57.30	-15	1,840	-0.81%
2024/01/08	0	0.00	2.5	55.20	54.50	-2.5	1,816	-0.14%
2024/01/05	3	55.17	0	0.00	55.10	3	1,835	0.16%
2024/01/04	0	0.00	5.6	55.65	55.70	-5.6	1,858	-0.30%
2024/01/03	1	56.30	12	56.35	56.40	-11	1,982	-0.55%
2024/01/02	19	57.14	3	56.93	57.30	16	2,085	0.77%
2023/12/29	1	55.50	0	0.00	55.50	1	2,070	0.05%
2023/12/28	0	0.00	2.4	55.68	55.30	-2.4	2,072	-0.12%
2023/12/27	5	56.00	1.2	56.00	55.70	3.8	2,071	0.18%
2023/12/26	5	55.80	5	56.18	56.10	0	2,071	0.00%
2023/12/25	0.5	56.30	1.4	56.00	55.90	-0.9	2,071	-0.04%
2023/12/22	6	56.33	0	0.00	56.20	6	2,069	0.29%
2023/12/21	2.1	56.62	1	56.70	56.60	1.1	2,066	0.05%
2023/12/20	1	56.70	2.2	56.90	57.20	-1.2	2,064	-0.06%
2023/12/19	0	55.80	0	0.00	55.80	0	2,060	0.00%
2023/12/18	0	0.00	3	56.57	56.50	-3	2,061	-0.15%
2023/12/15	6	56.57	1	56.30	56.30	5	2,063	0.24%
2023/12/14	3.3	57.34	0	0.00	56.80	3.3	2,059	0.16%
2023/12/13	6.1	57.75	3.9	57.98	57.30	2.2	2,051	0.11%
2023/12/12	1	57.70	6	57.13	56.80	-5	2,046	-0.24%
2023/12/11	0	0.00	3	58.53	57.30	-3	2,040	-0.15%
2023/12/08	30	59.90	32	60.28	58.30	-2	2,012	-0.10%
2023/12/07	26.1	58.39	34.1	57.97	56.90	-8	1,860	-0.43%
2023/12/06	28.1	58.16	10	57.59	57.40	18.1	1,808	1.00%
2023/12/05	3	55.63	0	0.00	55.60	3	1,778	0.17%
2023/12/04	3.1	55.93	3.1	55.90	56.30	0	1,776	0.00%
2023/12/01	2.2	54.73	5	54.88	54.90	-2.8	1,764	-0.16%
2023/11/30	1	55.30	0	0.00	55.00	1	1,763	0.06%
2023/11/29	0.1	54.55	2	54.60	54.60	-1.9	1,760	-0.11%
2023/11/27	2	53.70	0	0.00	53.30	2	1,758	0.11%
2023/11/24	3	55.03	2	55.00	54.70	1	1,756	0.06%
2023/11/23	0	0.00	2	56.00	55.50	-2	1,752	-0.11%
2023/11/22	3.1	56.80	4	56.90	56.60	-0.9	1,745	-0.05%
2023/11/21	3.1	55.77	0	0.00	55.70	3.1	1,719	0.18%
2023/11/20	0.1	56.50	2	56.10	55.50	-1.9	1,727	-0.11%
2023/11/17	0	0.00	4	55.85	55.60	-4	1,715	-0.23%
2023/11/16	1	56.79	3	56.33	55.60	-2	1,719	-0.12%
2023/11/15	3	55.97	6	55.80	55.10	-3	1,704	-0.18%
2023/11/14	4	55.28	0.1	55.50	55.30	3.9	1,713	0.23%
2023/11/13	3	56.17	1	56.50	55.80	2	1,720	0.12%
2023/11/10	8	55.40	10	55.47	54.10	-2	1,707	-0.12%
2023/11/09	3	56.23	2	56.60	55.90	1	1,694	0.06%
2023/11/08	9	57.84	12	57.77	57.70	-3	1,682	-0.18%
2023/11/07	108	58.57	98	58.63	58.80	10	1,633	0.61%	大買/
2023/11/06	21	54.95	30.2	55.23	56.80	-9.2	1,319	-0.69%
2023/11/03	4.1	51.38	6	51.23	51.70	-2	1,187	-0.16%
2023/11/02	0	0.00	1	48.80	49.25	-1	1,166	-0.09%
2023/11/01	0	0.00	1.2	47.96	47.95	-1.2	1,178	-0.10%
2023/10/30	1.1	49.67	1	50.50	49.60	0.1	1,217	0.01%
2023/10/27	12	51.44	7	51.61	50.20	5	1,234	0.41%
2023/10/26	4	51.30	0.1	51.00	50.00	3.9	1,280	0.30%
2023/10/25	9.1	50.74	10	51.29	53.20	-0.9	1,339	-0.07%
2023/10/24	1	48.20	0	0.00	48.50	1	1,657	0.06%
2023/10/23	0	0.00	1	47.35	46.50	-1	2,011	-0.05%
2023/10/20	1	46.80	11.9	46.77	46.60	-10.9	2,053	-0.53%
2023/10/19	2	48.20	3	48.43	48.30	-1	2,086	-0.05%
2023/10/18	1	49.20	2	49.23	49.10	-1	2,107	-0.05%
2023/10/17	0	0.00	1	50.10	50.00	-1	2,168	-0.05%
2023/10/16	1	51.40	1	50.50	50.50	0	2,203	0.00%
2023/10/13	12	52.44	26	52.88	52.30	-14	2,256	-0.62%
2023/10/12	9	53.78	9.1	54.11	54.00	-0.1	2,289	0.00%
2023/10/11	52.1	56.17	30	55.00	54.70	22.1	2,292	0.97%
2023/10/06	26.1	53.87	17.2	54.70	55.10	8.9	2,209	0.40%
2023/10/05	0	0.00	2.4	50.12	50.10	-2.4	2,130	-0.11%
2023/10/04	1	49.40	1	49.35	49.35	0	2,146	0.00%
2023/10/03	0.1	50.90	0.4	51.20	50.30	-0.3	2,169	-0.01%
2023/10/02	0	0.00	0.2	51.25	51.30	-0.2	2,226	-0.01%
2023/09/28	0.2	50.64	1.1	50.41	50.20	-0.9	2,274	-0.04%
2023/09/26	0.1	50.20	0	0.00	49.90	0.1	2,381	0.00%
2023/09/25	3	50.40	10	50.22	50.30	-7	2,452	-0.29%
2023/09/22	6.2	49.08	5	49.34	50.50	1.2	2,494	0.05%
2023/09/21	3	50.10	1	49.50	49.80	2	2,523	0.08%
2023/09/20	0	0.00	2.5	50.60	50.90	-2.5	2,564	-0.10%
2023/09/19	0	51.30	4	51.73	50.90	-4	2,675	-0.15%
2023/09/15	5	53.38	0	53.10	53.00	5	2,973	0.17%
2023/09/14	3.6	53.00	0	0.00	52.90	3.6	3,169	0.11%
2023/09/13	0	0.00	1	51.60	51.90	-1	3,427	-0.03%
2023/09/12	1	50.80	2	50.80	51.00	-1	3,560	-0.03%
2023/09/11	7.1	50.87	10.5	50.86	50.60	-3.4	4,468	-0.08%
2023/09/08	21.5	53.54	14	53.19	52.20	7.5	4,635	0.16%
2023/09/07	4	52.53	3	52.00	52.00	1	4,692	0.02%
2023/09/06	6	52.85	0	0.00	52.70	6	4,725	0.13%
2023/09/05	3	52.23	9	52.46	52.40	-6	4,756	-0.13%
2023/09/04	8.1	52.04	1	52.00	52.20	7.1	4,815	0.15%
2023/09/01	0	0.00	1.4	52.07	51.70	-1.4	4,850	-0.03%
2023/08/31	1	51.32	6	51.40	51.80	-5	4,956	-0.10%
2023/08/30	0.1	52.10	4	51.60	51.80	-3.9	5,004	-0.08%
2023/08/29	1	50.40	1	51.10	50.80	0	5,056	0.00%
2023/08/28	0	0.00	8	50.41	50.60	-8	5,116	-0.16%
2023/08/25	0	0.00	5.4	50.94	50.90	-5.4	5,166	-0.10%
2023/08/24	3	52.10	1	50.90	51.00	2	5,285	0.04%
2023/08/23	2.1	51.42	3	51.50	51.70	-0.9	5,353	-0.02%
2023/08/22	16.2	52.60	13	51.68	51.70	3.1	5,611	0.06%
2023/08/21	1	52.40	1	52.50	52.50	0	5,837	0.00%
2023/08/18	8.2	52.29	6.2	52.28	52.20	2	5,869	0.03%
2023/08/17	6	52.17	4	53.45	53.70	2	5,916	0.03%
2023/08/16	5	52.42	5	52.62	53.30	0	6,005	0.00%
2023/08/15	2	52.75	3	53.63	53.50	-1	6,344	-0.02%
2023/08/14	2	52.40	18	52.59	52.50	-16	6,553	-0.24%
2023/08/11	15.5	54.00	9	53.78	53.70	6.5	6,628	0.10%
2023/08/10	18.4	54.78	37	54.48	54.00	-18.6	6,662	-0.28%
2023/08/09	9	59.16	34	58.75	59.00	-25	6,689	-0.37%
2023/08/08	7	60.26	13.2	60.54	60.10	-6.2	6,815	-0.09%
2023/08/07	13	61.54	7	61.50	61.70	6	6,890	0.09%
2023/08/04	3	60.47	3.1	60.95	61.40	-0.1	6,927	0.00%
2023/08/02	3	61.54	20	61.13	60.70	-17	6,994	-0.24%
2023/08/01	9.2	62.77	4	62.38	63.00	5.2	7,062	0.07%
2023/07/31	20.2	63.78	3.4	63.65	62.40	16.8	7,213	0.23%
2023/07/28	24.2	64.87	18.1	65.16	64.90	6.1	7,296	0.08%
2023/07/27	154.7	66.42	96	66.39	66.80	58.7	7,300	0.80%	大買/
2023/07/26	82.2	66.52	94.4	66.96	67.40	-12.2	7,126	-0.17%
2023/07/25	11.3	60.89	16	60.28	61.30	-4.8	7,228	-0.07%
2023/07/24	19.2	59.57	4	59.00	59.00	15.2	7,328	0.21%
2023/07/21	6.1	59.88	10	60.83	60.60	-3.9	7,612	-0.05%
2023/07/20	24	60.86	22.3	61.56	61.80	1.7	7,783	0.02%
2023/07/19	12.1	59.65	5	59.86	58.90	7.1	8,073	0.09%
2023/07/18	8.6	60.50	24	59.99	60.00	-15.4	8,241	-0.19%
2023/07/17	16.7	62.34	10.2	62.12	61.70	6.5	8,513	0.08%
2023/07/14	11.4	64.02	24.3	64.07	63.70	-12.9	8,771	-0.15%
2023/07/13	8.1	65.10	8	66.03	64.10	0.1	9,291	0.00%
2023/07/12	3.6	66.81	3	67.27	67.10	0.6	9,461	0.01%
2023/07/11	5.3	67.01	9.2	66.79	66.70	-3.8	9,622	-0.04%
2023/07/10	1	67.40	3	67.00	66.70	-2	9,666	-0.02%
2023/07/07	22.6	67.45	3	66.97	66.80	19.6	9,693	0.20%
2023/07/06	7.1	68.89	3	69.13	68.70	4.1	9,690	0.04%
2023/07/05	7	70.54	12	70.16	70.30	-5	9,708	-0.05%
2023/07/04	14	70.15	17.1	70.27	70.90	-3.1	9,801	-0.03%
2023/07/03	14.1	70.59	30.1	70.79	70.70	-16	9,894	-0.16%
2023/06/30	19.2	68.39	10	68.01	68.80	9.2	9,974	0.09%
2023/06/29	7	68.13	4	68.45	67.80	3	10,056	0.03%
2023/06/28	21	68.04	10	68.07	67.50	11	10,181	0.11%
2023/06/27	23.4	68.37	7.2	69.05	68.00	16.2	10,365	0.16%
2023/06/26	28.4	72.09	21.5	72.79	70.40	6.9	10,550	0.07%
2023/06/21	31.8	74.22	53.1	74.52	74.80	-21.3	10,630	-0.20%
2023/06/20	74.2	73.62	68.9	73.44	73.70	5.3	10,773	0.05%
2023/06/19	78.2	72.32	109	72.35	72.60	-30.8	11,058	-0.28%	大賣/
2023/06/16	38.3	69.30	29.1	69.42	69.00	9.1	11,847	0.08%
2023/06/15	242.3	73.44	357.9	74.02	68.90	-115.6	12,286	-0.94%	大買/大賣/鉅額交易
2023/06/14	70.1	71.73	73	71.78	71.90	-2.9	11,628	-0.02%
2023/06/13	42	69.94	42.1	69.99	70.30	-0.1	11,676	0.00%
2023/06/12	7.2	66.86	55	66.77	67.20	-47.9	11,883	-0.40%
2023/06/09	10	67.22	8	67.19	66.80	2	12,181	0.02%
2023/06/08	36	67.83	39	67.38	66.80	-3	12,551	-0.02%
2023/06/07	9	69.73	15.1	69.51	69.20	-6.1	13,499	-0.05%
2023/06/06	75	71.74	54	71.60	70.10	21	13,586	0.15%
2023/06/05	22.1	70.76	29.3	70.98	70.60	-7.2	13,764	-0.05%
2023/06/02	13	70.64	47	70.39	69.70	-34	13,771	-0.25%
2023/06/01	24.1	68.35	16	68.73	69.20	8.1	13,781	0.06%
2023/05/31	24	70.30	36	70.46	69.40	-12	13,769	-0.09%
2023/05/30	44	71.95	49	71.29	71.00	-5	13,784	-0.04%
2023/05/29	42.3	70.93	38.1	71.09	71.20	4.2	13,732	0.03%
2023/05/26	118	72.11	85.1	71.45	69.70	32.9	13,716	0.24%	大買/
2023/05/25	118	71.05	116.5	70.71	70.40	1.5	13,505	0.01%	大買/大賣/
2023/05/24	24.1	68.51	5	68.42	68.00	19.1	13,326	0.14%
2023/05/23	27.1	68.55	39	68.37	68.30	-11.9	13,373	-0.09%
2023/05/22	44	67.54	36	67.42	68.50	8	13,397	0.06%
2023/05/19	244.6	71.63	170.1	69.43	67.10	74.5	13,372	0.56%	大買/大賣/
2023/05/18	54	71.67	91.9	73.49	74.50	-37.9	13,107	-0.29%
2023/05/17	67.3	68.16	54	67.79	67.80	13.2	13,386	0.10%
2023/05/16	70	67.02	75	66.38	66.30	-5	14,511	-0.03%
2023/05/15	55.2	67.08	32.2	66.29	65.90	22.9	14,782	0.16%
2023/05/12	89.1	67.53	71	67.97	68.60	18.1	15,251	0.12%
2023/05/11	51.1	64.99	35.1	64.51	64.40	16	15,162	0.11%
2023/05/10	7.1	67.20	9	66.61	67.30	-1.9	15,117	-0.01%
2023/05/09	13.7	67.14	10.2	66.95	66.00	3.5	15,065	0.02%
2023/05/08	56.1	68.53	48.1	68.57	68.50	8	14,981	0.05%
2023/05/05	37.1	68.69	63	68.95	67.20	-25.9	14,879	-0.17%
2023/05/04	80.2	70.00	68.3	69.31	68.50	12	14,706	0.08%
2023/05/03	19.9	71.00	16.3	70.74	69.80	3.6	14,556	0.02%
2023/05/02	98.3	73.42	107.5	72.87	72.80	-9.2	14,462	-0.06%	大賣/
2023/04/28	255.2	73.55	213.7	73.77	73.20	41.5	14,282	0.29%	大買/大賣/
2023/04/27	57.3	69.40	52	69.25	69.40	5.3	13,817	0.04%
2023/04/26	155	69.57	165.5	69.47	69.80	-10.5	13,669	-0.08%	大買/大賣/
2023/04/25	56	70.20	69	69.56	68.80	-13	13,336	-0.10%
2023/04/24	230	71.86	194.1	72.37	71.50	36	13,134	0.27%	大買/大賣/
2023/04/21	122.1	71.40	118	70.63	69.10	4.1	12,773	0.03%	大買/大賣/
2023/04/20	165.1	76.45	135	75.90	73.60	30.1	12,557	0.24%	大買/大賣/
2023/04/19	188.1	77.80	171.6	77.61	77.70	16.5	12,216	0.14%	大買/大賣/
2023/04/18	280.7	79.69	321.2	79.45	77.10	-40.5	11,899	-0.34%	大買/大賣/
2023/04/17	59	75.68	60.1	77.16	79.00	-1.1	11,345	-0.01%
2023/04/14	21.1	66.87	71.1	69.39	71.90	-50	11,126	-0.45%
2023/04/13	23.4	66.42	8.1	66.15	65.40	15.3	10,934	0.14%
2023/04/12	25	67.21	28.4	67.33	67.30	-3.4	10,866	-0.03%
2023/04/11	26.6	67.40	17.1	67.31	66.40	9.5	10,809	0.09%
2023/04/10	67.1	67.81	71.1	67.81	67.70	-4	10,751	-0.04%
2023/04/07	68.1	67.96	44.1	67.37	67.00	24	10,681	0.22%
2023/04/06	74.1	66.80	73	67.05	67.60	1.1	10,535	0.01%
2023/03/31	56.4	67.55	54.5	67.87	68.30	1.9	10,387	0.02%
2023/03/30	100.1	67.61	76.5	67.42	68.10	23.5	10,232	0.23%
2023/03/29	51.5	67.41	64	67.35	67.90	-12.5	10,105	-0.12%
2023/03/28	67.2	67.03	58.4	66.49	65.80	8.9	9,944	0.09%
2023/03/27	91.2	69.36	102.2	69.63	68.80	-11.1	9,708	-0.11%	大賣/
2023/03/24	99.4	68.86	143.1	68.24	68.60	-43.7	9,405	-0.46%	大賣/
2023/03/23	241.4	69.81	219	69.57	69.60	22.3	9,179	0.24%	大買/大賣/
2023/03/22	187.2	70.25	156	70.11	70.00	31.2	8,869	0.35%	大買/大賣/
2023/03/21	340.6	68.60	272.1	68.80	68.70	68.5	8,378	0.82%	大買/大賣/
2023/03/20	134.1	63.24	150.5	64.96	65.70	-16.5	7,322	-0.22%	大買/大賣/
2023/03/17	52	57.67	74.5	58.35	59.80	-22.5	6,743	-0.33%
2023/03/16	49.5	57.20	55.2	55.77	54.40	-5.7	6,486	-0.09%
2023/03/15	171.5	59.95	159.1	60.32	59.30	12.4	6,250	0.20%	大買/大賣/
2023/03/14	159.7	61.41	142	61.53	60.20	17.7	5,927	0.30%	大買/大賣/
2023/03/13	192.1	60.96	185	61.06	61.40	7.1	5,590	0.13%	大買/大賣/
2023/03/10	267.8	62.90	251.3	61.67	60.00	16.5	5,180	0.32%	大買/大賣/
2023/03/09	11	61.02	25	61.84	62.90	-14	4,167	-0.34%
2023/03/08	64.1	52.52	66.5	53.24	57.20	-2.4	4,038	-0.06%
2023/03/07	20.1	51.18	13	52.14	52.00	7.1	3,747	0.19%
2023/03/06	13.3	51.39	20	51.36	51.00	-6.7	3,684	-0.18%
2023/03/03	17	49.26	3.1	49.82	49.00	13.9	3,611	0.38%
2023/03/02	16	49.85	4	48.70	50.00	12	3,556	0.34%
2023/03/01	7	46.94	9	48.41	49.90	-2	3,481	-0.06%
2023/02/24	9	44.58	16	44.94	45.40	-7	3,403	-0.21%
2023/02/23	5	44.41	9.1	44.55	43.90	-4.1	3,327	-0.12%
2023/02/22	5.1	43.33	4.1	42.54	44.00	1	3,269	0.03%
2023/02/21	12	43.71	28	43.41	43.20	-16	3,206	-0.50%
2023/02/20	11.2	44.90	13	44.06	45.00	-1.8	3,118	-0.06%
2023/02/17	11	42.00	27	41.72	43.00	-16	3,019	-0.53%
2023/02/16	12	40.62	24.1	40.73	41.25	-12.1	2,930	-0.41%
2023/02/15	208.1	39.86	182.2	39.89	40.60	25.9	2,836	0.91%	大買/大賣/
2023/02/14	458.4	40.45	425.4	40.38	39.50	33	2,328	1.42%	大買/大賣/
2023/02/13	87	36.41	107	37.08	38.15	-20	1,101	-1.82%	大賣/
2023/02/10	152	34.59	136	34.03	34.70	16	771	2.08%	大買/大賣/
2023/02/09	3	32.50	1	32.50	32.50	2	209	0.95%
2023/02/08	18	28.74	8	28.96	29.55	10	149	6.71%
2023/02/07	1	26.80	0	0.00	26.90	1	89	1.11%
2023/02/06	1	26.75	0	0.00	26.60	1	86	1.16%
2023/01/13	0.1	25.85	0	0.00	25.70	0.1	72	0.07%
2022/12/27	0	0.00	1	27.00	25.80	-1	71	-1.40%
2022/12/15	0	0.00	3	25.30	25.30	-3	64	-4.66%
2022/12/06	0	0.00	2	25.30	25.25	-2	63	-3.17%
2022/12/05	2	25.35	0	0.00	25.35	2	62	3.18%
2022/11/28	0	0.00	2	24.90	24.70	-2	71	-2.82%
2022/11/23	2	24.50	0	0.00	24.70	2	79	2.53%
2022/10/13	0	0.00	2	23.15	23.10	-2	184	-1.08%
2022/10/12	1	24.10	0	0.00	24.15	1	184	0.54%
2022/10/07	1	24.45	0	0.00	24.45	1	186	0.54%
2022/10/03	0	0.00	2	23.55	23.80	-2	202	-0.99%
2022/09/30	2	23.85	0	0.00	24.00	2	204	0.98%
2022/09/28	2	24.03	2	23.90	23.65	0	208	0.00%
2022/09/23	0	0.00	1	25.00	24.90	-1	216	-0.46%
2022/09/21	2	24.85	0	0.00	24.85	2	220	0.91%
2022/09/01	1	25.75	0	0.00	25.75	1	243	0.41%
2022/08/30	0	0.00	1	26.25	26.15	-1	239	-0.42%
2022/08/29	0	0.00	1	26.15	26.15	-1	238	-0.42%
2022/08/26	0	0.00	1	27.00	26.65	-1	239	-0.42%
2022/08/23	0	0.00	2	27.05	27.25	-2	222	-0.90%
2022/08/19	9	27.71	6	27.45	27.45	3	218	1.37%
2022/08/15	0	26.40	0	0.00	26.20	0	188	0.00%
2022/08/11	1	26.50	0	0.00	26.50	1	187	0.53%
2022/08/10	0	0.00	1	27.60	27.65	-1	182	-0.55%
2022/08/09	1	27.20	1	26.95	27.05	0	176	0.00%
2022/08/08	3	27.08	0	0.00	27.30	3	188	1.59%
2022/08/05	1	25.95	0	0.00	26.40	1	184	0.54%
2022/07/14	1	24.60	0	0.00	24.85	1	240	0.42%
2022/07/13	0	0.00	2	26.45	26.50	-2	244	-0.82%
2022/07/05	1	25.00	0	0.00	25.20	1	247	0.40%
2022/07/01	0	0.00	6	25.35	24.90	-6	260	-2.30%
2022/06/24	0	25.65	0	0.00	25.60	0	328	0.01%
2022/06/20	1	25.35	0	0.00	25.30	1	349	0.29%
2022/06/17	3	25.65	0	0.00	25.75	3	357	0.84%
2022/06/16	2	26.95	2	27.05	26.15	0	392	0.00%
2022/06/15	1	26.60	0	0.00	26.65	1	391	0.26%
2022/06/06	2	28.10	0	0.00	28.00	2	390	0.51%
2022/05/24	1	27.00	0	0.00	26.80	1	406	0.25%
2022/05/19	3	26.78	0	0.00	26.90	3	409	0.73%
2022/05/17	1	27.20	1	27.05	26.80	0	410	0.00%
2022/05/16	1	27.05	1	27.80	27.00	0	406	0.00%
2022/05/13	2	27.28	2	27.10	27.50	0	404	0.00%
2022/05/12	3	27.40	2	26.70	27.15	1	408	0.25%
2022/05/11	1	26.55	0	0.00	26.65	1	400	0.25%
2022/05/10	3	26.47	0	0.00	27.00	3	403	0.74%
2022/05/04	0	0.00	11	27.22	27.30	-11	407	-2.70%
2022/05/03	0	0.00	2	28.15	27.95	-2	403	-0.50%
2022/04/29	2	28.75	2	28.45	28.50	0	400	0.00%
2022/04/28	2	28.25	0	0.00	28.30	2	412	0.49%
2022/04/27	0	0.00	2	27.65	28.00	-2	414	-0.48%
2022/04/26	4	28.79	2	28.65	28.55	2	416	0.48%
2022/04/25	8	29.08	5	29.09	28.70	3	434	0.69%
2022/04/22	4	30.28	1	30.10	30.45	3	433	0.69%
2022/04/21	0	0.00	2	30.00	30.40	-2	445	-0.45%
2022/04/19	2	28.78	1	28.80	29.05	1	479	0.21%
2022/04/12	0	0.00	0	28.70	28.65	0	536	0.00%
2022/04/08	11	29.34	0	0.00	29.55	11	538	2.04%
2022/04/07	0	0.00	11	28.95	28.70	-11	538	-2.04%
2022/04/06	4	29.60	0	0.00	29.55	4	546	0.73%
2022/04/01	1	29.30	3	29.32	29.80	-2	602	-0.33%
2022/03/31	1	28.70	1	28.95	28.85	0	595	0.00%
2022/03/30	1	29.30	0	29.10	29.10	1	601	0.16%
2022/03/28	0	27.95	0	0.00	28.15	0	596	0.00%
2022/03/25	0	0.00	0	27.45	27.75	0	621	0.00%
2022/03/23	0	0.00	2	27.25	27.40	-2	638	-0.31%
2022/03/22	3	27.10	0	0.00	27.20	3	636	0.47%
2022/03/21	3	27.23	1	27.45	27.45	2	637	0.31%
2022/03/08	0	0.00	1	24.40	24.20	-1	661	-0.15%
2022/03/07	1	24.56	0	0.00	24.70	1	670	0.15%
2022/03/04	2	25.50	0	0.00	25.40	2	670	0.30%
2022/03/03	2	25.85	0	0.00	25.70	2	678	0.29%
2022/03/01	2	25.25	0	0.00	25.30	2	691	0.29%
2022/02/22	1	24.95	0	0.00	25.00	1	719	0.14%
2022/02/16	0	0.00	3	25.30	25.15	-3	743	-0.40%
2022/02/15	1	24.80	0	0.00	24.80	1	744	0.13%
2022/02/14	2	25.00	0	0.00	25.05	2	738	0.27%
2022/02/11	0	0.00	1.5	26.05	25.95	-1.5	738	-0.20%
2022/02/10	1	26.70	0	0.00	26.40	1	739	0.14%
2022/02/08	0	0.00	3	26.40	26.55	-3	788	-0.38%
2022/02/07	1	26.30	0	0.00	26.30	1	804	0.12%
2022/01/24	0	0.00	0.5	26.35	26.35	-0.5	807	-0.06%
2022/01/21	3	26.52	1	26.50	26.30	2	803	0.25%
2022/01/19	0	0.00	8	27.46	27.40	-8	796	-1.00%
2022/01/18	0	0.00	2	27.25	27.30	-2	794	-0.26%
2022/01/17	3	28.12	0	0.00	28.00	3	775	0.39%
2022/01/14	1	28.40	0	0.00	28.25	1	769	0.13%
2022/01/13	26	30.16	17	29.85	29.40	9	753	1.19%
2022/01/11	0	0.00	4	30.30	30.55	-4	703	-0.57%
2022/01/10	6	29.97	3	29.75	30.40	3	678	0.44%
2022/01/07	1	29.00	1	28.50	28.75	0	650	0.00%
2022/01/05	3	29.65	0	0.00	29.40	3	640	0.47%
2022/01/04	0	0.00	5	29.49	29.45	-5	635	-0.79%
2022/01/03	0	0.00	1	29.00	29.25	-1	638	-0.16%
2021/12/30	2	28.80	0	0.00	29.00	2	636	0.31%
2021/12/29	3	28.55	2	28.25	29.40	1	630	0.16%
2021/12/28	21	29.42	14	29.88	28.05	7	614	1.14%
2021/12/27	2	29.80	13	29.81	29.80	-11	546	-2.01%
2021/12/24	0	0.00	1	29.30	29.50	-1	533	-0.19%
2021/12/23	3	29.17	2	29.05	28.95	1	519	0.19%
2021/12/22	1	29.00	8	29.04	28.95	-7	509	-1.37%
2021/12/21	2	28.05	13	28.83	28.70	-11	496	-2.22%
2021/12/20	2	27.65	8	27.93	27.90	-6	464	-1.29%
2021/12/16	3	27.63	2	28.00	27.40	1	438	0.23%
2021/12/15	0	0.00	1	27.80	27.45	-1	429	-0.23%
2021/12/14	6	27.46	8	27.80	27.25	-2	418	-0.48%
2021/12/13	2	27.90	20	27.84	27.85	-18	412	-4.37%
2021/12/09	15	27.60	0	0.00	27.15	15	394	3.80%
2021/12/08	1	27.50	0	0.00	27.50	1	389	0.26%
2021/12/07	6	27.48	0	0.00	27.45	6	386	1.55%
2021/12/06	1	26.30	0	0.00	27.00	1	373	0.27%
2021/12/02	1	26.60	0	0.00	26.40	1	357	0.28%
2021/12/01	0	0.00	1	26.40	26.60	-1	358	-0.28%
2021/11/30	0	26.05	1	26.10	26.05	-1	348	-0.28%
2021/11/29	5	25.40	1	26.20	25.95	4	348	1.15%
2021/11/26	3	25.93	0	0.00	25.70	3	339	0.88%
2021/11/23	1	26.05	0	0.00	25.75	1	324	0.31%
2021/11/22	6	26.46	15	26.46	26.05	-9	337	-2.67%
2021/11/15	0	0.00	3	25.10	25.00	-3	292	-1.03%
2021/11/12	8	25.10	0	0.00	24.90	8	291	2.74%
2021/11/11	2	24.68	0	0.00	24.50	2	292	0.68%
2021/11/10	0	0.00	2	25.25	25.05	-2	296	-0.68%
2021/11/09	1	24.80	0.2	24.95	24.95	0.9	296	0.29%
2021/11/08	3	25.07	2	25.05	24.95	1	295	0.34%
2021/11/05	2	25.40	0	0.00	25.05	2	296	0.67%
2021/11/04	4	24.56	2	25.23	24.25	2	254	0.78%
2021/11/02	2	23.70	0	0.00	23.30	2	241	0.83%
2021/10/27	1	22.60	0	0.00	22.95	1	253	0.39%
2021/10/12	1	22.80	0	0.00	22.45	1	675	0.15%
2021/10/06	0.5	22.15	0	0.00	21.60	0.5	687	0.07%
2021/10/05	0.5	22.15	0	0.00	22.00	0.5	698	0.07%
2021/09/24	0	0.00	2	21.55	21.55	-2	796	-0.25%
2021/09/10	0	0.00	1	22.30	22.65	-1	969	-0.10%
2021/09/06	0	0.00	3	23.30	22.90	-3	983	-0.30%
2021/09/01	1	23.40	0	0.00	23.35	1	989	0.10%
2021/08/31	0	0.00	1	23.35	23.40	-1	991	-0.10%
2021/08/30	1	23.40	0	0.00	23.25	1	999	0.10%
2021/08/27	1	23.10	0	0.00	23.35	1	1,005	0.10%
2021/08/26	3	24.77	2	24.70	24.70	1	1,014	0.10%
2021/08/23	2	23.80	2	23.90	24.05	0	1,038	0.00%
2021/08/18	0	0.00	4	23.99	24.15	-4	1,053	-0.38%
2021/08/17	0	0.00	5	24.00	23.50	-5	1,057	-0.47%
2021/08/16	0	0.00	2	23.90	23.80	-2	1,060	-0.19%
2021/08/13	0	0.00	1	24.35	24.30	-1	1,059	-0.09%
2021/08/12	0	24.55	1	24.30	24.30	-1	1,064	-0.09%
2021/08/11	1	24.75	0	0.00	24.10	1	1,072	0.09%
2021/08/10	0	25.05	0	0.00	24.80	0	1,081	0.00%
2021/08/09	2	25.65	0	0.00	25.30	2	1,103	0.18%
2021/08/06	1	25.50	5	25.65	25.70	-4	1,115	-0.36%
2021/08/05	1	25.80	2	25.68	25.50	-1	1,137	-0.09%
2021/08/04	5	25.68	2	25.80	25.65	3	1,175	0.26%
2021/08/03	3	25.45	2	25.30	25.35	1	1,199	0.08%
2021/08/02	0	0.00	9	25.11	25.35	-9	1,216	-0.74%
2021/07/30	1.2	25.43	0	0.00	25.35	1.2	1,261	0.09%
2021/07/29	2	25.35	2	25.25	25.35	0	1,426	0.00%
2021/07/28	6	25.41	15	25.05	25.50	-9	1,636	-0.55%
2021/07/27	69.4	28.16	41	27.62	26.85	28.4	1,648	1.72%
2021/07/26	2	26.35	0	0.00	26.30	2	1,446	0.14%
2021/07/23	9	26.41	0	0.00	25.85	9	1,498	0.60%
2021/07/22	2	25.55	0	0.00	25.50	2	1,506	0.13%
2021/07/21	2	25.60	4	25.48	24.95	-2	1,512	-0.13%
2021/07/20	0	0.00	1	25.35	25.40	-1	1,517	-0.07%
2021/07/19	0	0.00	1	25.75	25.75	-1	1,530	-0.07%
2021/07/16	2	25.50	0	0.00	25.60	2	1,555	0.13%
2021/07/15	0	0.00	1	25.30	25.45	-1	1,572	-0.06%
2021/07/14	1	25.25	0	0.00	25.25	1	1,653	0.06%
2021/07/12	2	25.10	0	0.00	25.55	2	1,685	0.12%
2021/07/06	1	24.95	4	26.19	24.75	-3	1,847	-0.16%
2021/07/05	1	24.60	2	24.50	24.45	-1	1,965	-0.05%
2021/06/23	1	24.50	0	0.00	24.65	1	2,751	0.04%
2021/06/21	0	0.00	3	23.80	23.70	-3	2,748	-0.11%
2021/06/18	0	0.00	1	24.75	24.50	-1	2,878	-0.03%
2021/06/17	0	0.00	1	24.80	24.75	-1	3,009	-0.03%
2021/06/16	1	24.55	0	0.00	24.55	1	3,075	0.03%
2021/06/15	1	24.70	2	24.65	24.55	-1	3,076	-0.03%
2021/06/11	0	0.00	30	25.30	25.25	-30	3,067	-0.98%
2021/06/09	30	25.95	0	0.00	25.85	30	3,065	0.98%
2021/06/07	2	25.50	2	26.00	25.70	0	3,064	0.00%
2021/06/03	0	0.00	1	26.30	26.55	-1	3,053	-0.03%
2021/06/02	1	25.70	3	26.30	25.70	-2	3,045	-0.07%
2021/06/01	0	0.00	1	26.45	26.50	-1	3,033	-0.03%
2021/05/31	7	26.48	0	0.00	26.70	7	3,026	0.23%
2021/05/28	0	0.00	4	25.95	25.95	-4	3,002	-0.13%
2021/05/27	0	0.00	1	25.40	25.75	-1	2,999	-0.03%
2021/05/26	5	25.78	0	0.00	25.65	5	2,997	0.17%
2021/05/21	1	24.60	0	0.00	24.60	1	2,976	0.03%
2021/05/19	0	0.00	1	24.20	24.40	-1	2,967	-0.03%
2021/05/18	0	0.00	31	23.62	23.80	-31	2,963	-1.05%
2021/05/17	9	22.05	3	22.45	21.75	6	2,950	0.20%
2021/05/14	5	23.79	2	23.48	24.10	3	2,924	0.10%
2021/05/13	1	24.35	0	0.00	24.05	1	2,908	0.03%
2021/05/12	43	23.31	48	23.38	23.70	-5	2,883	-0.17%
2021/05/11	11	25.81	11	24.94	25.70	0	2,840	0.00%
2021/05/10	1	26.10	3	26.47	26.45	-2	2,806	-0.07%
2021/05/07	2	26.20	6	26.18	26.45	-4	2,787	-0.14%
2021/05/06	23	27.96	18	27.66	27.00	5	2,737	0.18%
2021/05/05	55	29.32	45.2	29.07	29.95	9.8	2,565	0.38%
2021/05/04	2	26.40	3	25.30	27.35	-1	2,345	-0.04%
2021/05/03	0	0.00	31	26.05	25.50	-31	2,280	-1.36%
2021/04/29	27	27.68	4.8	27.73	27.35	22.2	2,239	0.99%
2021/04/28	23	27.27	0.1	27.30	27.25	22.9	2,166	1.06%
2021/04/27	0	0.00	22	26.37	26.70	-22	2,121	-1.04%
2021/04/26	1	26.60	18	26.71	26.60	-17	2,105	-0.81%
2021/04/23	2	26.38	2	26.40	26.50	0	2,090	0.00%
2021/04/22	1.3	26.49	0	0.00	25.80	1.3	2,079	0.06%
2021/04/21	3	26.87	8	26.85	27.00	-5	2,047	-0.24%
2021/04/20	20	27.17	4	26.75	27.25	16	2,027	0.79%
2021/04/19	2.5	25.94	7	26.14	25.85	-4.5	1,957	-0.23%
2021/04/16	3	26.22	4	26.23	26.20	-1	1,931	-0.05%
2021/04/14	2	26.38	1	24.85	25.50	1	1,941	0.05%
2021/04/13	1	26.30	5	26.48	26.30	-4	1,893	-0.21%
2021/04/12	38.2	27.07	10.2	27.47	27.10	28	1,844	1.52%
2021/04/09	36	28.56	16.3	28.61	28.10	19.7	1,784	1.10%
2021/04/08	3.4	26.55	15	26.00	27.30	-11.7	1,607	-0.72%
2021/04/07	7	24.83	4.1	25.00	24.85	2.9	1,519	0.19%
2021/04/06	7.2	24.42	11	24.56	24.40	-3.9	1,479	-0.26%
2021/04/01	11	24.51	10	24.72	24.65	1	1,457	0.07%
2021/03/31	32.1	25.66	32	25.64	24.65	0.1	1,443	0.00%
2021/03/30	14	24.46	12	24.47	24.25	2	1,323	0.15%
2021/03/29	11	24.10	36	24.06	24.20	-25	1,342	-1.86%
2021/03/26	113.2	24.20	81	24.06	24.40	32.2	1,295	2.48%	大買/
2021/03/25	1	22.10	10	23.55	23.95	-9	959	-0.94%
2021/03/24	5	21.75	7	21.69	21.80	-2	877	-0.23%
2021/03/23	39	22.00	44	21.97	21.70	-5	851	-0.59%
2021/03/22	20	21.63	4	21.75	21.75	16	708	2.26%
2021/03/19	0	0.00	5	19.75	19.80	-5	576	-0.87%
2021/03/18	3	18.13	0	0.00	18.00	3	519	0.58%
2021/03/17	1	18.20	0	0.00	18.20	1	521	0.19%
2021/03/11	0	0.00	1	17.85	17.85	-1	521	-0.19%
2021/03/03	2	17.55	0	0.00	17.60	2	526	0.38%
2021/02/19	2	17.40	0	0.00	17.45	2	523	0.38%
2021/02/17	0	0.00	3	16.80	17.00	-3	518	-0.58%
2021/02/03	1	16.70	0	0.00	16.75	1	514	0.19%
2021/02/02	0	0.00	2	16.75	16.70	-2	516	-0.39%
2021/01/26	3	16.93	0	0.00	16.85	3	515	0.58%
2021/01/25	0	0.00	3	16.70	16.90	-3	513	-0.58%
2021/01/22	1	17.05	0	0.00	16.95	1	515	0.19%
2021/01/20	0	0.00	3	16.85	16.85	-3	518	-0.58%
2021/01/19	5	17.30	2	17.25	17.30	3	517	0.58%
2021/01/15	0	0.00	9	17.10	16.95	-9	514	-1.75%
2021/01/14	8	17.20	0	0.00	17.20	8	508	1.57%
2021/01/13	1	17.40	0	0.00	17.40	1	506	0.20%
2021/01/12	0	0.00	11	17.78	17.30	-11	500	-2.20%
2021/01/11	1	18.00	4	18.05	18.10	-3	490	-0.61%
2021/01/08	4	18.30	2	18.30	17.90	2	489	0.41%
2021/01/06	0	0.00	3	17.80	17.70	-3	445	-0.67%
2020/12/25	0	0.00	10	18.84	18.30	-10	434	-2.30%
2020/12/24	0	0.00	4	18.25	18.80	-4	397	-1.01%
2020/12/23	8	18.17	7	18.21	18.30	1	371	0.27%
2020/12/21	0	0.00	1	17.80	17.70	-1	289	-0.34%
2020/12/11	4	17.55	9	17.43	17.30	-5	267	-1.87%
2020/12/09	0	0.00	8	17.60	17.65	-8	259	-3.08%
2020/12/08	20	17.56	2	17.55	17.50	18	267	6.74%
2020/12/07	0	0.00	1	17.30	17.35	-1	270	-0.37%
2020/12/02	1	17.45	0	0.00	17.40	1	272	0.37%
2020/11/24	4	17.23	5	17.25	17.15	-1	309	-0.32%
2020/11/23	0	0.00	4	16.93	16.95	-4	309	-1.29%
2020/11/19	1	16.85	0	0.00	16.90	1	327	0.31%
2020/11/18	0	0.00	1	16.80	16.80	-1	334	-0.30%
2020/11/16	4	16.80	0	0.00	16.90	4	352	1.13%
2020/11/12	0	0.00	25	16.67	16.55	-25	372	-6.71%
2020/11/09	5	16.65	5	16.51	16.50	0	467	0.00%
2020/11/06	1	16.40	0	0.00	16.45	1	470	0.21%
2020/11/05	1	16.40	0	0.00	16.45	1	476	0.21%
2020/10/30	1	16.35	3	16.40	16.10	-2	504	-0.40%
2020/10/29	0	0.00	5	16.45	16.45	-5	505	-0.99%
2020/10/28	8	16.77	0	0.00	16.65	8	509	1.57%
2020/10/22	0	0.00	7	17.10	17.05	-7	536	-1.30%
2020/10/15	1	16.85	0	0.00	16.75	1	664	0.15%
2020/10/14	2	17.05	0	0.00	16.85	2	681	0.29%
2020/10/06	0	0.00	2	17.45	17.45	-2	973	-0.21%
2020/09/28	0	0.00	1	16.30	16.35	-1	1,068	-0.09%
2020/09/25	5	16.10	2	16.20	16.10	3	1,112	0.27%
2020/09/24	5	16.50	0	0.00	16.30	5	1,132	0.44%
2020/09/23	11	16.93	0	0.00	16.85	11	1,139	0.97%
2020/09/22	6	17.05	1	16.95	17.00	5	1,156	0.43%
2020/09/21	0	0.00	5	17.33	17.25	-5	1,216	-0.41%
2020/09/18	5	17.55	0	0.00	17.30	5	1,241	0.40%
2020/09/17	0	0.00	4	17.64	17.45	-4	1,283	-0.31%
2020/09/16	0	0.00	4	17.53	17.45	-4	1,300	-0.31%
2020/09/14	11	17.54	0	0.00	17.40	11	1,458	0.75%
2020/09/11	1	17.30	2	17.35	17.35	-1	1,485	-0.07%
2020/09/10	3	18.00	8	17.94	17.80	-5	1,506	-0.33%
2020/09/09	0	0.00	2	17.80	18.10	-2	1,591	-0.13%
2020/09/08	0	0.00	2	17.80	17.85	-2	1,808	-0.11%
2020/09/07	8	18.18	0	0.00	17.85	8	1,825	0.44%
2020/09/04	0	0.00	6	17.93	18.00	-6	1,851	-0.32%
2020/09/03	3	18.35	9	18.25	18.20	-6	1,868	-0.32%
2020/09/02	2	18.25	0	0.00	18.10	2	1,871	0.11%
2020/09/01	1	18.10	0	0.00	18.10	1	1,883	0.05%
2020/08/31	1	18.35	12	18.31	18.25	-11	1,901	-0.58%
2020/08/27	9	18.00	0	0.00	17.80	9	1,882	0.48%
2020/08/26	1	17.70	0	0.00	17.85	1	1,881	0.05%
2020/08/25	6	17.78	1	17.70	17.65	5	1,920	0.26%
2020/08/24	0	0.00	3	17.70	17.50	-3	1,931	-0.16%
2020/08/21	1	16.95	6	17.38	17.25	-5	1,928	-0.26%
2020/08/20	10	17.05	0	0.00	16.85	10	1,928	0.52%
2020/08/19	0	0.00	1	18.05	17.75	-1	1,916	-0.05%
2020/08/18	3	17.70	20	17.69	17.75	-17	1,907	-0.89%
2020/08/17	6	18.00	1	18.10	18.00	5	1,903	0.26%
2020/08/14	23	18.01	15	17.78	17.95	8	1,895	0.42%
2020/08/13	3	17.48	2	17.28	17.15	1	1,853	0.05%
2020/08/12	1	17.05	0	0.00	17.05	1	1,818	0.05%
2020/08/11	0	0.00	2	17.50	17.25	-2	1,819	-0.11%
2020/08/07	2	17.70	3	17.70	17.70	-1	1,893	-0.05%
2020/08/06	0	0.00	1	17.50	17.40	-1	1,883	-0.05%
2020/08/05	1	17.55	0	0.00	17.55	1	1,885	0.05%
2020/08/04	3	17.42	0	0.00	17.40	3	1,896	0.16%
2020/08/03	5	17.42	5	17.40	17.50	0	1,898	0.00%
2020/07/31	6	17.11	0	0.00	17.15	6	1,898	0.32%
2020/07/30	1	17.15	2	17.15	17.10	-1	1,908	-0.05%
2020/07/29	2	17.05	1	17.05	17.05	1	1,926	0.05%
2020/07/28	1	16.65	2	17.10	16.70	-1	1,930	-0.05%
2020/07/27	3	17.38	2	17.55	17.25	1	1,925	0.05%
2020/07/24	6	17.92	2	17.95	17.65	4	1,922	0.21%
2020/07/23	2	18.23	4	18.33	18.25	-2	1,918	-0.10%
2020/07/22	2	18.48	0	0.00	18.35	2	1,923	0.10%
2020/07/21	0	0.00	11	17.88	18.25	-11	1,855	-0.59%
2020/07/20	1	17.60	17	17.45	17.60	-16	1,834	-0.87%
2020/07/17	11	17.83	5	18.30	17.60	6	1,821	0.33%
2020/07/16	20	18.73	4	18.53	18.45	16	1,793	0.89%
2020/07/15	0	0.00	4	18.00	18.70	-4	1,635	-0.24%
2020/07/14	3	17.47	0	0.00	17.20	3	1,566	0.19%
2020/07/13	2	17.45	0	0.00	17.40	2	1,559	0.13%
2020/07/10	9	17.43	5	17.39	17.35	4	1,564	0.26%
2020/07/08	0	0.00	5	17.70	17.55	-5	1,507	-0.33%
2020/07/07	26	17.75	14	17.93	17.45	12	1,502	0.80%
2020/07/06	3	19.10	9	18.99	19.05	-6	1,506	-0.40%
2020/07/03	3	18.77	10	18.65	18.75	-7	1,479	-0.47%
2020/07/01	2	19.03	9	18.93	18.65	-7	1,460	-0.48%
2020/06/30	19	19.21	2	19.20	19.00	17	1,448	1.17%
2020/06/29	6	18.54	0	0.00	18.90	6	1,400	0.43%
2020/06/24	10	18.74	8	18.67	18.80	2	1,409	0.14%
2020/06/22	11	18.50	1	18.55	18.60	10	1,394	0.72%
2020/06/19	25	19.44	33	19.49	18.85	-8	1,389	-0.58%
2020/06/18	5	18.40	14	18.44	18.35	-9	1,269	-0.71%
2020/06/17	1	18.50	6	18.68	18.70	-5	1,247	-0.40%
2020/06/16	34	18.75	29	18.59	18.80	5	1,220	0.41%
2020/06/15	41	18.55	45	19.00	18.80	-4	1,144	-0.35%
2020/06/12	10	16.82	6	17.15	17.30	4	928	0.43%
2020/06/11	27	17.27	0	0.00	16.70	27	918	2.94%
2020/06/10	1	17.30	1	17.25	17.30	0	893	0.00%
2020/06/05	0	0.00	4	16.80	17.15	-4	882	-0.45%
2020/06/02	0	0.00	1	16.75	16.80	-1	869	-0.12%
2020/06/01	5	16.80	1	16.80	16.75	4	867	0.46%
2020/05/29	0	0.00	2	16.63	16.75	-2	823	-0.24%
2020/05/26	1	16.30	0	0.00	16.30	1	809	0.12%
2020/05/25	1	16.15	0	0.00	16.25	1	807	0.12%
2020/05/19	9	16.17	0	0.00	16.20	9	810	1.11%
2020/05/18	1	16.35	0	0.00	16.25	1	809	0.12%
2020/05/15	1	16.20	0	0.00	16.15	1	809	0.12%
2020/05/14	2	17.40	10	17.36	16.50	-8	798	-1.00%
2020/05/12	1	16.50	0	0.00	16.60	1	739	0.14%
2020/05/05	1	16.95	6	16.96	17.20	-5	726	-0.69%
2020/05/04	1	16.60	0	0.00	16.60	1	709	0.14%
2020/04/27	0	0.00	5	16.65	16.80	-5	756	-0.66%
2020/04/24	1	15.95	1	16.10	16.05	0	742	0.00%
2020/04/23	1	16.05	0	0.00	16.05	1	751	0.13%
2020/04/20	0	0.00	1	16.05	16.20	-1	829	-0.12%
2020/04/17	2	16.08	0	0.00	16.05	2	933	0.21%
2020/04/16	0	0.00	1	16.10	16.15	-1	927	-0.11%
2020/04/15	3	16.23	0	0.00	16.10	3	920	0.33%
2020/04/14	1	15.85	0	0.00	15.85	1	907	0.11%
2020/04/09	11	16.06	4	15.78	15.60	7	901	0.78%
2020/04/08	0	0.00	7	14.85	15.20	-7	867	-0.81%
2020/04/07	1	14.70	6	14.84	14.80	-5	851	-0.59%
2020/04/06	2	14.80	5	14.40	14.70	-3	843	-0.36%
2020/04/01	1	14.45	1	14.45	14.45	0	833	0.00%
2020/03/31	11	14.32	0	0.00	14.35	11	829	1.33%
2020/03/30	8	14.09	4	14.04	14.35	4	816	0.49%
2020/03/26	3	13.50	3	13.70	13.75	0	767	0.00%
2020/03/19	0	0.00	1	11.10	10.80	-1	697	-0.14%
2020/03/17	1	12.25	0	0.00	12.20	1	696	0.14%
2020/03/16	2	12.80	0	0.00	12.80	2	766	0.26%
2020/03/11	0	0.00	1	15.05	14.90	-1	753	-0.13%
2020/03/10	1	14.75	0	0.00	15.15	1	752	0.13%
2020/03/09	6	15.48	8	15.51	15.10	-2	743	-0.27%
2020/03/06	0	0.00	2	15.90	16.00	-2	735	-0.27%
2020/03/05	4	16.18	0	0.00	16.05	4	734	0.54%
2020/02/27	0	0.00	3	16.25	15.95	-3	730	-0.41%
2020/02/26	0	0.00	5	16.30	16.25	-5	722	-0.69%
2020/02/25	0	0.00	5	16.15	16.20	-5	725	-0.69%
2020/02/20	0	0.00	5	16.56	16.40	-5	728	-0.69%
2020/02/18	0	0.00	1	16.50	16.50	-1	726	-0.14%
2020/02/12	0	0.00	9	16.30	16.30	-9	734	-1.22%
2020/02/11	0	0.00	2	16.10	16.05	-2	731	-0.27%
2020/02/10	0	0.00	4	15.80	16.00	-4	735	-0.54%
2020/02/07	0	0.00	1	16.35	16.00	-1	736	-0.14%
2020/02/06	1	16.45	4	16.55	16.45	-3	728	-0.41%
2020/02/05	2	16.35	0	0.00	16.35	2	726	0.28%
2020/02/04	6	16.33	0	0.00	16.30	6	724	0.83%
2020/01/31	1	16.15	1	16.45	16.45	0	737	0.00%
2020/01/30	0	0.00	4	16.45	16.05	-4	815	-0.49%
2020/01/20	0	0.00	5	17.90	17.80	-5	792	-0.63%
2020/01/17	1	17.90	4	17.85	17.90	-3	785	-0.38%
2020/01/16	2	18.00	0	0.00	17.75	2	776	0.26%
2020/01/15	7	17.94	1	17.80	17.85	6	768	0.78%
2020/01/14	14	17.96	8	17.84	18.10	6	749	0.80%
2020/01/13	5	17.99	5	17.63	17.80	0	692	0.00%
2020/01/10	3	16.60	0	0.00	16.55	3	599	0.50%
2020/01/08	2	16.50	0	0.00	16.40	2	611	0.33%
2020/01/07	0	0.00	1	16.55	16.50	-1	615	-0.16%
2020/01/03	0	0.00	9	16.75	16.75	-9	617	-1.46%
2019/12/27	0	0.00	2	17.10	17.05	-2	624	-0.32%
2019/12/26	0	0.00	1	17.10	17.15	-1	620	-0.16%
2019/12/20	1	16.95	0	0.00	16.95	1	629	0.16%
2019/12/19	0	0.00	1	17.05	17.00	-1	654	-0.15%
2019/12/17	0	0.00	1	16.95	16.95	-1	653	-0.15%
2019/12/12	2	17.08	0	0.00	17.05	2	656	0.30%
2019/12/11	21	17.56	10	17.67	17.30	11	649	1.69%
2019/12/10	4	17.00	4	16.88	17.10	0	579	0.00%
2019/12/06	7	16.80	2	16.60	16.85	5	600	0.83%
2019/12/05	8	16.38	2	16.30	16.55	6	590	1.02%
2019/12/04	0	0.00	3	16.18	16.25	-3	597	-0.50%
2019/11/29	0	0.00	1	16.45	16.35	-1	630	-0.16%
2019/11/20	0	0.00	1	16.65	16.65	-1	669	-0.15%
2019/11/19	1	16.80	0	0.00	16.70	1	683	0.15%
2019/11/14	5	17.24	0	0.00	17.10	5	715	0.70%
2019/11/11	2	16.85	1	16.80	16.80	1	902	0.11%
2019/11/05	0	0.00	5	17.10	17.15	-5	1,211	-0.41%
2019/11/04	0	0.00	2	17.10	17.10	-2	1,265	-0.16%
2019/11/01	6	17.13	0	0.00	17.05	6	1,281	0.47%
2019/10/31	2	17.10	2	17.10	17.10	0	1,309	0.00%
2019/10/30	1	17.50	7	17.45	17.35	-6	1,322	-0.45%
2019/10/29	14	17.45	3	17.70	17.85	11	1,331	0.83%
2019/10/28	2	16.65	0	0.00	16.95	2	1,275	0.16%
2019/10/09	0	0.00	2	16.35	16.30	-2	1,768	-0.11%
2019/10/04	2	16.20	0	0.00	16.20	2	2,105	0.09%
2019/10/01	3	16.15	5	16.10	16.15	-2	2,129	-0.09%
2019/09/25	2	16.70	1	16.70	16.55	1	2,129	0.05%
2019/09/24	3	17.03	2	16.85	16.85	1	2,134	0.05%
2019/09/20	3	16.43	1	16.30	16.40	2	2,111	0.09%
2019/09/17	1	16.50	6	16.35	16.25	-5	2,105	-0.24%
2019/09/12	0	0.00	4	16.79	16.70	-4	2,109	-0.19%
2019/09/11	7	17.18	1	17.00	17.00	6	2,101	0.29%
2019/09/10	3	16.85	0	0.00	16.85	3	2,082	0.14%
2019/09/06	0	0.00	2	16.50	16.45	-2	2,075	-0.10%
2019/09/03	0	0.00	2	16.75	16.70	-2	2,109	-0.09%
2019/08/30	2	16.35	0	0.00	16.35	2	2,205	0.09%
2019/08/27	0	0.00	2	16.50	16.40	-2	2,284	-0.09%
2019/08/23	0	0.00	1	16.40	16.35	-1	2,261	-0.04%
2019/08/20	0	0.00	1	16.55	16.30	-1	2,237	-0.04%
2019/08/15	18	16.78	18	16.77	16.50	0	2,205	0.00%
2019/08/14	5	17.50	1	17.75	17.45	4	2,156	0.19%
2019/08/13	5	19.36	0	0.00	19.35	5	2,039	0.25%
2019/08/12	8	19.76	4	19.84	20.40	4	1,981	0.20%
2019/08/08	2	19.08	0	0.00	19.00	2	1,910	0.10%
2019/08/07	0	0.00	1	18.90	19.10	-1	1,875	-0.05%
2019/08/06	9	18.45	6	18.57	18.70	3	1,864	0.16%
2019/08/02	1	18.60	3	18.37	18.45	-2	1,808	-0.11%
2019/08/01	0	0.00	3	18.48	18.95	-3	1,777	-0.17%
2019/07/31	0	0.00	1	18.30	18.40	-1	1,746	-0.06%
2019/07/30	1	18.00	2	18.18	18.10	-1	1,714	-0.06%
2019/07/29	2	18.98	1	19.25	18.75	1	1,676	0.06%
2019/07/26	1	18.70	4	18.69	18.90	-3	1,649	-0.18%
2019/07/25	4	18.88	11	19.31	18.75	-7	1,622	-0.43%
2019/07/24	1	18.70	3	18.65	18.95	-2	1,537	-0.13%
2019/07/23	1	18.65	1	19.05	18.40	0	1,504	0.00%
2019/07/22	7	18.34	14	18.43	18.85	-7	1,431	-0.49%
2019/07/19	0	0.00	3	17.70	17.15	-3	1,326	-0.23%
2019/07/18	1	16.95	1	17.05	17.00	0	1,272	0.00%
2019/07/17	2	17.25	0	0.00	17.20	2	1,250	0.16%
2019/07/15	0	0.00	3	16.65	16.85	-3	1,169	-0.26%
2019/07/12	4	16.21	0	0.00	16.35	4	1,115	0.36%
2019/07/11	2	16.43	3	16.63	16.80	-1	1,055	-0.09%
2019/07/10	0	0.00	6	15.83	16.25	-6	924	-0.65%
2019/07/08	0	0.00	1	14.45	14.45	-1	807	-0.12%
2019/07/04	0	0.00	27	14.75	14.75	-27	798	-3.38%
2019/07/03	0	0.00	3	14.60	14.65	-3	791	-0.38%
2019/06/28	1	14.55	0	0.00	14.55	1	884	0.11%
2019/06/27	3	14.57	0	0.00	14.55	3	888	0.34%
2019/06/24	2	14.75	4	14.75	14.75	-2	910	-0.22%
2019/06/21	2	14.80	2	14.80	14.80	0	926	0.00%
2019/06/19	0	0.00	4	14.65	14.60	-4	912	-0.44%
2019/06/14	1	14.60	0	0.00	14.50	1	907	0.11%
2019/06/12	3	14.75	3	14.65	14.60	0	893	0.00%
2019/06/11	33	14.91	0	0.00	14.75	33	878	3.76%
2019/06/10	3	15.67	1	15.75	15.55	2	865	0.23%
2019/06/06	6	15.71	0	0.00	15.65	6	823	0.73%
2019/06/05	5	15.47	8	15.41	15.50	-3	766	-0.39%
2019/06/03	0	0.00	10	14.30	14.25	-10	680	-1.47%
2019/05/31	10	14.80	0	0.00	14.55	10	681	1.47%
2019/05/29	1	14.60	0	0.00	14.55	1	677	0.15%
2019/05/24	0	0.00	3	14.12	14.05	-3	705	-0.43%
2019/05/23	6	14.25	0	0.00	14.25	6	754	0.80%
2019/05/21	1	15.15	0	0.00	14.95	1	735	0.14%
2019/05/17	2	14.75	12	14.91	14.50	-10	715	-1.40%
2019/05/16	7	14.60	3	14.95	14.60	4	702	0.57%
2019/05/15	5	14.45	1	14.50	14.20	4	634	0.63%
2019/05/14	0	0.00	4	14.34	14.30	-4	636	-0.63%
2019/05/13	1	13.70	0	0.00	13.85	1	617	0.16%
2019/04/30	0	0.00	5	13.35	13.35	-5	626	-0.80%
2019/04/29	0	0.00	4	13.40	13.40	-4	671	-0.60%
2019/04/24	1	13.75	0	0.00	13.65	1	681	0.15%
2019/04/18	1	13.75	1	13.85	13.65	0	675	0.00%
2019/04/17	0	0.00	79	13.90	13.90	-79	671	-11.76%
2019/04/16	81	14.25	10	14.35	14.10	71	664	10.68%
2019/04/15	3	14.05	0	0.00	13.95	3	633	0.47%
2019/04/11	1	13.65	4	13.58	13.55	-3	606	-0.49%
2019/04/10	1	13.75	1	13.65	13.70	0	599	0.00%
2019/04/09	1	13.90	10	13.75	13.75	-9	597	-1.51%
2019/04/08	1	13.75	0	0.00	13.70	1	593	0.17%
2019/04/03	9	14.17	12	14.30	13.90	-3	583	-0.51%
2019/04/02	15	14.43	3	14.25	14.70	12	556	2.16%
2019/04/01	3	13.55	3	13.65	13.50	0	480	0.00%
2019/03/27	2	14.05	0	0.00	14.05	2	467	0.43%
2019/03/26	4	13.76	3	13.85	13.80	1	438	0.23%
2019/03/25	3	13.30	10	13.36	13.30	-7	419	-1.67%
2019/03/13	1	13.95	0	0.00	13.85	1	400	0.25%
2019/03/11	2	13.80	0	0.00	13.85	2	371	0.54%
2019/03/07	1	13.90	0	0.00	13.45	1	360	0.28%
2019/03/06	2	13.50	0	0.00	13.70	2	344	0.58%
2019/03/05	0	0.00	2	13.40	13.35	-2	351	-0.57%
2019/02/27	2	13.75	0	0.00	13.40	2	348	0.57%
2019/02/22	1	14.00	2	14.08	14.15	-1	308	-0.32%
2019/02/15	1	13.35	0	0.00	13.35	1	240	0.42%
2019/02/13	1	13.40	0	0.00	13.35	1	231	0.43%
2019/02/12	1	13.15	10	13.35	13.50	-9	199	-4.51%
2019/02/11	2	12.43	0	0.00	12.85	2	177	1.13%
2019/01/30	0	0.00	2	12.30	12.30	-2	169	-1.18%
2019/01/28	0	0.00	1	12.85	12.60	-1	165	-0.60%
2019/01/25	2	12.20	0	0.00	12.00	2	145	1.38%
2019/01/23	1	12.30	0	0.00	12.25	1	141	0.70%
2019/01/21	4	12.71	1	12.70	12.50	3	137	2.18%
2019/01/18	3	12.20	4	11.70	12.15	-1	90	-1.10%
2019/01/16	1	11.55	0	0.00	11.65	1	80	1.25%
2019/01/04	3	11.20	0	0.00	11.25	3	87	3.43%
2019/01/02	0	0.00	5	11.30	11.25	-5	93	-5.34%
2018/12/25	1	11.15	0	0.00	11.10	1	97	1.03%
2018/12/18	2	11.35	0	0.00	11.20	2	99	2.02%
2018/12/17	0	0.00	3	11.20	11.25	-3	99	-3.02%
2018/12/04	2	11.70	0	0.00	11.70	2	109	1.83%
2018/11/13	0	0.00	5	11.11	11.10	-5	106	-4.68%
2018/11/01	3	11.40	0	0.00	11.45	3	152	1.97%
2018/10/19	3	11.10	0	0.00	11.15	3	252	1.19%
2018/10/11	0	0.00	48	10.83	10.70	-48	243	-19.68%
2018/10/09	0	0.00	12	11.68	11.65	-12	236	-5.06%
2018/10/05	6	11.65	141	11.91	11.80	-135	239	-56.27%	大賣/鉅額交易
2018/09/25	15	12.17	0	0.00	12.30	15	256	5.84%
2018/09/21	9	12.28	0	0.00	12.25	9	258	3.49%
2018/09/20	10	12.28	0	0.00	12.30	10	258	3.87%
2018/09/19	10	12.28	0	0.00	12.40	10	260	3.84%
2018/09/18	15	12.10	10	12.35	12.30	5	260	1.92%
2018/09/13	0	0.00	7	12.56	12.50	-7	256	-2.73%
2018/09/12	0	0.00	26	12.48	12.35	-26	257	-10.12%
2018/09/10	0	0.00	79	12.47	12.30	-79	257	-30.62%
2018/09/07	50	12.83	0	0.00	12.65	50	257	19.41%
2018/09/04	10	13.10	0	0.00	13.10	10	262	3.82%
2018/08/30	5	13.10	0	0.00	13.15	5	285	1.75%
2018/08/28	3	13.15	0	0.00	13.15	3	289	1.04%
2018/08/24	5	13.05	0	0.00	13.05	5	293	1.70%
2018/08/21	5	13.10	0	0.00	13.10	5	301	1.66%
2018/08/17	5	13.05	5	13.20	13.05	0	370	0.00%
2018/08/15	0	0.00	3	13.40	13.05	-3	368	-0.81%
2018/08/14	0	0.00	5	13.35	13.35	-5	366	-1.36%
2018/08/13	71	13.42	10	13.28	13.25	61	366	16.67%
2018/08/10	41	13.87	0	0.00	13.80	41	360	11.37%
2018/08/09	31	14.05	0	0.00	14.05	31	354	8.74%
2018/08/08	22	14.02	22	14.19	14.20	0	348	0.00%
2018/08/07	62	14.27	151	14.31	14.20	-89	336	-26.42%	大賣/
2018/08/06	0	0.00	30	13.62	13.55	-30	258	-11.62%
2018/08/02	15	13.10	0	0.00	13.05	15	269	5.56%
2018/07/31	5	13.20	0	0.00	13.20	5	269	1.85%
2018/07/26	3	13.30	13	13.43	13.30	-10	268	-3.72%
2018/07/23	20	13.00	0	0.00	13.05	20	268	7.45%
2018/07/20	0	0.00	1	13.15	13.10	-1	270	-0.37%
2018/07/18	20	13.13	0	0.00	13.20	20	274	7.28%
2018/07/17	5	13.20	0	0.00	13.20	5	274	1.82%
2018/07/16	20	13.25	3	13.35	13.25	17	276	6.15%
2018/07/13	0	0.00	15	13.40	13.35	-15	279	-5.37%
2018/07/12	0	0.00	19	13.84	13.95	-19	277	-6.85%
2018/07/11	0	0.00	20	13.68	13.65	-20	277	-7.22%
2018/07/10	10	13.45	0	0.00	13.60	10	276	3.61%
2018/07/09	32	13.37	0	0.00	13.35	32	277	11.53%
2018/07/06	15	13.30	0	0.00	13.40	15	276	5.43%
2018/07/05	20	13.48	0	0.00	13.50	20	285	7.01%
2018/07/04	18	13.63	0	0.00	13.55	18	298	6.03%
2018/07/03	5	13.75	0	0.00	13.70	5	300	1.67%
2018/07/02	13	13.81	0	0.00	13.75	13	302	4.30%
2018/06/27	0	0.00	5	14.00	13.90	-5	310	-1.61%
2018/06/26	0	0.00	55	13.83	13.80	-55	316	-17.40%
2018/06/25	5	13.85	0	0.00	13.85	5	334	1.49%
2018/06/22	5	13.90	0	0.00	13.90	5	341	1.46%
2018/06/20	10	14.03	0	0.00	14.00	10	347	2.88%
2018/06/14	21	14.28	0	0.00	14.25	21	385	5.45%
2018/06/13	10	14.43	0	0.00	14.45	10	396	2.52%
2018/06/12	3	14.55	0	0.00	14.50	3	419	0.72%
2018/06/11	7	14.57	2	14.60	14.55	5	421	1.19%
2018/06/08	5	14.54	0	0.00	14.50	5	410	1.22%
2018/06/07	15	14.60	0	0.00	14.55	15	416	3.60%
2018/06/04	10	14.58	1	14.55	14.55	9	466	1.93%
2018/05/30	10	14.43	0	0.00	14.50	10	466	2.14%
2018/05/29	16	14.59	0	0.00	14.60	16	464	3.45%
2018/05/28	8	14.89	42	14.78	14.80	-34	460	-7.39%
2018/05/25	10	14.40	20	14.52	14.40	-10	397	-2.52%
2018/05/24	5	13.95	0	0.00	13.95	5	396	1.26%
2018/05/23	5	13.90	0	0.00	14.00	5	398	1.25%
2018/05/22	0	0.00	5	13.99	13.90	-5	401	-1.25%
2018/05/16	20	13.83	1	13.85	13.80	19	406	4.67%
2018/05/15	5	13.95	0	0.00	14.00	5	410	1.22%
2018/05/14	10	14.00	0	0.00	13.95	10	430	2.32%
2018/05/10	0	0.00	12	14.33	14.25	-12	432	-2.77%
2018/05/04	4	13.73	0	0.00	13.70	4	421	0.95%
2018/05/03	12	13.82	0	0.00	13.80	12	423	2.83%
2018/04/24	1	13.90	0	0.00	13.85	1	572	0.17%
2018/04/23	0	0.00	8	14.30	14.15	-8	613	-1.30%
2018/04/20	8	14.08	8	14.33	14.10	0	615	0.00%
2018/04/19	8	14.13	0	0.00	14.10	8	621	1.29%
2018/04/17	0	0.00	6	14.40	14.15	-6	637	-0.94%
2018/04/11	3	14.95	0	0.00	14.80	3	703	0.43%
2018/04/10	5	15.25	5	15.22	15.20	0	705	0.00%
2018/04/03	0	0.00	1	14.80	14.80	-1	714	-0.14%
2018/03/28	1	14.60	0	0.00	14.90	1	908	0.11%
2018/03/22	3	14.85	0	0.00	14.65	3	878	0.34%
2018/03/20	2	15.05	0	0.00	15.00	2	865	0.23%
2018/03/15	10	14.80	0	0.00	14.80	10	819	1.22%
2018/03/12	2	15.00	3	15.07	15.10	-1	854	-0.12%
2018/03/09	1	14.75	0	0.00	14.75	1	841	0.12%
2018/03/01	0	0.00	8	13.88	13.95	-8	815	-0.98%
2018/02/27	0	0.00	4	14.10	13.95	-4	820	-0.49%
2018/02/26	4	13.90	0	0.00	13.90	4	824	0.49%
2018/02/23	0	0.00	15	14.05	14.00	-15	836	-1.79%
2018/02/21	8	13.69	0	0.00	13.70	8	839	0.95%
2018/02/09	15	13.45	0	0.00	13.50	15	852	1.76%
2018/01/25	0	0.00	1	15.25	14.95	-1	861	-0.12%
2018/01/24	2	15.20	2	15.25	15.20	0	857	0.00%
2018/01/18	17	16.01	41	15.96	15.25	-24	822	-2.92%
2018/01/17	2	15.40	0	0.00	15.30	2	720	0.28%
2018/01/09	0	0.00	12	15.22	14.90	-12	673	-1.78%
2018/01/08	10	14.60	0	0.00	14.60	10	626	1.60%
2018/01/02	0	0.00	2	15.05	15.15	-2	672	-0.30%