立德 (3058)-國泰-新莊券商分點個股進出

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

立德

(3058)

股價
16.05
漲跌
▼0.25
漲幅
-1.53%
成交量
413張
產業
上市電子零組件類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立德 (3058)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/12/13	0.1	16.17	7	16.00	16.05	-6.9	684	-1.00%
2024/12/12	2	16.40	0	0.00	16.30	2	702	0.29%
2024/12/11	0.1	16.35	0	0.00	16.35	0.1	715	0.01%
2024/12/09	0	16.75	0	0.00	16.70	0	743	0.00%
2024/12/06	0	16.90	0	0.00	16.80	0	764	0.00%
2024/12/04	0.1	16.50	0	0.00	16.75	0.1	904	0.01%
2024/11/29	0.1	16.69	0	0.00	16.30	0.1	1,017	0.01%
2024/11/21	23	17.58	23	17.53	17.15	0	971	0.00%
2024/11/20	1	17.25	0	0.00	17.25	1	970	0.10%
2024/11/15	0	0.00	0	17.75	17.45	0	996	0.00%
2024/11/14	0	17.15	0	0.00	17.05	0	996	0.00%
2024/11/11	0.1	17.85	0	0.00	17.60	0.1	1,001	0.01%
2024/11/08	0.1	17.95	0	0.00	17.80	0.1	1,008	0.01%
2024/11/07	2	18.15	7	18.43	18.25	-5	1,010	-0.49%
2024/11/05	0.1	17.95	0	0.00	17.80	0.1	1,012	0.01%
2024/11/01	0.1	17.90	0	0.00	18.00	0.1	1,062	0.01%
2024/10/29	0	18.35	0	0.00	18.05	0	1,079	0.00%
2024/10/25	1	18.65	13	19.26	18.65	-12	1,079	-1.11%
2024/10/24	0.2	17.92	0	0.00	18.40	0.2	1,044	0.02%
2024/10/22	1	17.50	1	17.55	17.60	0	1,040	0.00%
2024/10/18	0	17.50	0	0.00	17.40	0	1,089	0.00%
2024/10/15	0.1	17.87	0	0.00	17.60	0.1	1,099	0.01%
2024/10/14	0	18.00	0.4	18.00	18.20	-0.4	1,091	-0.04%
2024/10/11	0.2	18.24	0	0.00	18.00	0.2	1,103	0.02%
2024/10/09	1	19.15	0	0.00	18.45	1	1,118	0.09%
2024/10/08	0	18.20	0	0.00	18.45	0	1,107	0.00%
2024/10/07	0	0.00	1	18.70	19.00	-1	1,137	-0.09%
2024/10/04	0.1	18.45	0	0.00	18.45	0.1	1,158	0.01%
2024/10/01	0.1	19.10	1	19.00	19.00	-0.9	1,182	-0.08%
2024/09/30	1	19.25	8	19.44	19.30	-7	1,190	-0.59%
2024/09/27	1	18.70	1	18.70	18.95	0	1,168	0.00%
2024/09/26	0.1	18.45	0	0.00	18.15	0.1	1,163	0.01%
2024/09/23	1	18.70	0	0.00	18.40	1	1,182	0.08%
2024/09/19	0	0.00	1	18.80	18.80	-1	1,192	-0.08%
2024/09/18	0	19.03	0	0.00	18.85	0	1,207	0.00%
2024/09/16	0.1	19.10	0	0.00	18.85	0.1	1,215	0.01%
2024/09/13	0	0.00	2	18.70	19.05	-2	1,235	-0.16%
2024/09/12	1	18.40	3	18.62	18.65	-2	1,243	-0.16%
2024/09/10	1	18.35	0	0.00	18.30	1	1,357	0.07%
2024/09/06	1.2	19.10	1	18.80	18.45	0.2	1,401	0.01%
2024/09/04	0.2	18.05	0	0.00	17.20	0.2	1,303	0.02%
2024/09/03	0.2	17.30	2	18.30	18.30	-1.8	1,244	-0.14%
2024/09/02	0.1	17.00	0	0.00	16.65	0.1	1,214	0.01%
2024/08/30	0	17.00	0	0.00	16.70	0	1,222	0.00%
2024/08/29	0.3	16.57	0	0.00	16.85	0.3	1,236	0.02%
2024/08/28	0.4	16.47	0	0.00	16.60	0.4	1,251	0.03%
2024/08/27	0.6	16.41	0	0.00	16.35	0.6	1,297	0.04%
2024/08/26	0	16.65	10	16.50	16.45	-10	1,348	-0.74%
2024/08/23	1	16.38	0	0.00	16.60	1	1,369	0.07%
2024/08/22	1	16.50	0	0.00	16.55	1	1,375	0.07%
2024/08/21	1.5	16.67	0	0.00	16.75	1.5	1,379	0.11%
2024/08/20	0.3	16.70	0	0.00	16.55	0.3	1,384	0.02%
2024/08/19	3.6	16.71	0	0.00	16.40	3.6	1,436	0.25%
2024/08/15	0.1	16.13	0	0.00	16.00	0.1	1,444	0.00%
2024/08/12	0.2	16.69	0	0.00	16.25	0.2	1,469	0.01%
2024/08/08	2.1	16.75	0	0.00	16.65	2.1	1,465	0.14%
2024/08/06	1	15.95	2	15.95	15.65	-1	1,477	-0.07%
2024/08/05	2.1	15.76	1	15.95	15.90	1.1	1,474	0.07%
2024/08/02	0	17.80	0	0.00	17.35	0	1,456	0.00%
2024/07/30	1	17.40	0	0.00	17.80	1	1,481	0.07%
2024/07/29	0	17.71	0	0.00	17.25	0	1,485	0.00%
2024/07/26	2	17.70	0	0.00	17.80	2	1,486	0.14%
2024/07/23	2	18.20	0	0.00	18.15	2	1,493	0.13%
2024/07/22	1	18.05	1	17.95	18.05	0	1,509	0.00%
2024/07/19	0.1	18.42	4	18.30	18.20	-3.9	1,513	-0.25%
2024/07/17	0	19.50	0	0.00	19.30	0	1,527	0.00%
2024/07/16	1	19.10	0	0.00	19.05	1	1,585	0.06%
2024/07/15	2	19.25	0	19.35	19.15	2	1,625	0.12%
2024/07/12	2	19.15	1.1	19.28	19.10	0.9	1,640	0.05%
2024/07/11	5	19.45	0	0.00	19.40	5	1,642	0.30%
2024/07/09	1	19.90	0	0.00	19.50	1	1,690	0.06%
2024/07/08	7	20.00	0	0.00	19.95	7	1,669	0.42%
2024/07/05	0	20.30	0	0.00	20.35	0	1,671	0.00%
2024/07/04	0	20.40	0	0.00	20.25	0	1,662	0.00%
2024/07/03	0	20.30	0	0.00	20.45	0	1,666	0.00%
2024/07/02	1	19.95	0	0.00	20.10	1	1,691	0.06%
2024/06/27	0.1	20.10	0	0.00	20.05	0.1	1,793	0.00%
2024/06/25	1	20.15	1	20.10	20.25	0	1,948	0.00%
2024/06/24	1	20.25	0	0.00	20.20	1	1,974	0.05%
2024/06/21	0	20.75	0	20.70	20.60	0	2,047	0.00%
2024/06/20	0	0.00	1	21.55	21.20	-1	2,189	-0.05%
2024/06/18	4	21.75	2	21.60	21.60	2	2,378	0.08%
2024/06/17	4	21.54	5	20.80	21.70	-1	2,338	-0.04%
2024/06/14	13	20.96	5	20.91	20.95	8	2,268	0.35%
2024/06/13	0	20.00	0	0.00	19.90	0	2,197	0.00%
2024/06/12	1	20.15	7	20.00	20.00	-6	2,189	-0.27%
2024/06/11	0	20.20	1	20.50	20.15	-1	2,181	-0.05%
2024/06/06	2.2	20.44	0	0.00	20.40	2.2	2,162	0.10%
2024/06/05	7	21.00	8	21.21	20.60	-1	2,158	-0.05%
2024/06/04	0.1	20.65	0	0.00	20.65	0.1	2,168	0.00%
2024/06/03	4	21.05	0	0.00	20.90	4	2,167	0.18%
2024/05/31	3	21.35	0	0.00	21.35	3	2,171	0.14%
2024/05/30	0	0.00	4	21.20	20.95	-4	2,137	-0.19%
2024/05/29	2	20.43	0	0.00	20.40	2	2,093	0.10%
2024/05/28	0	0.00	0.1	20.60	20.55	-0.1	2,075	0.00%
2024/05/27	2	20.45	0	0.00	20.60	2	2,083	0.10%
2024/05/24	0.1	20.30	0	0.00	20.45	0.1	2,082	0.00%
2024/05/23	5	21.85	0	0.00	20.60	5	2,076	0.24%
2024/05/20	0.1	20.80	0	0.00	20.95	0.1	2,040	0.00%
2024/05/16	0.2	20.90	0	0.00	21.10	0.2	2,128	0.01%
2024/05/10	0	20.10	8	20.06	20.35	-8	2,145	-0.37%
2024/05/09	0	0.00	1	21.00	21.05	-1	2,136	-0.05%
2024/05/08	1.2	20.45	10	20.48	20.45	-8.8	2,129	-0.41%
2024/05/07	0.1	20.25	0	0.00	20.45	0.1	2,130	0.01%
2024/05/06	2.2	20.53	0	0.00	20.60	2.2	2,125	0.10%
2024/05/03	1	21.11	0	0.00	21.10	1	2,118	0.05%
2024/05/02	0	21.30	0	0.00	21.20	0	2,116	0.00%
2024/04/30	3	21.17	0	0.00	21.80	3	2,123	0.14%
2024/04/29	0.1	21.60	0	0.00	21.50	0.1	2,136	0.00%
2024/04/26	3	21.70	0	0.00	21.65	3	2,144	0.14%
2024/04/25	0.2	21.95	1	22.00	22.00	-0.8	2,126	-0.04%
2024/04/24	0	22.70	0	0.00	22.80	0	2,103	0.00%
2024/04/23	0	0.00	0.2	22.34	22.55	-0.2	2,072	-0.01%
2024/04/22	0	22.75	8	23.50	22.85	-8	2,056	-0.39%
2024/04/19	1	22.35	1	22.46	22.45	0.1	1,989	0.00%
2024/04/18	4	21.98	0.1	22.20	22.60	4	1,938	0.21%
2024/04/17	10	22.30	9	22.23	22.35	1	1,921	0.05%
2024/04/16	12.2	21.19	58.4	21.53	21.45	-46.1	1,907	-2.42%
2024/04/15	1.1	22.60	1.1	22.88	22.50	0	1,850	0.00%
2024/04/12	0	0.00	1	22.90	22.70	-1	1,832	-0.05%
2024/04/11	4	22.30	0	0.00	22.25	4	1,817	0.22%
2024/04/09	3	22.95	0	0.00	22.85	3	1,766	0.17%
2024/04/08	1	23.20	5	23.23	23.00	-4	1,744	-0.23%
2024/04/03	3	22.12	2	22.43	22.60	1	1,701	0.06%
2024/04/02	5	22.84	0.3	22.62	22.55	4.7	1,672	0.28%
2024/04/01	3.6	23.14	3	23.20	23.40	0.6	1,628	0.04%
2024/03/29	0	22.85	2	23.13	22.90	-2	1,577	-0.13%
2024/03/28	5.5	22.05	7.3	22.79	23.40	-1.8	1,519	-0.12%
2024/03/27	2	22.80	9	22.85	22.85	-7	1,399	-0.50%
2024/03/26	21.2	23.34	0.3	24.10	23.30	20.9	1,363	1.53%
2024/03/25	11	24.15	8.4	24.48	24.30	2.6	1,271	0.20%
2024/03/22	6	22.77	6.1	22.96	23.40	-0.1	1,113	-0.01%
2024/03/21	0	0.00	9	20.86	21.30	-9	945	-0.95%
2024/03/20	1.2	19.62	120	19.76	19.60	-118.8	866	-13.71%	大賣/鉅額交易
2024/03/19	0	20.06	0.2	20.00	20.00	-0.2	861	-0.02%
2024/03/18	0	19.36	0	0.00	19.30	0	849	0.00%
2024/03/15	1.1	19.60	0	0.00	19.30	1.1	850	0.13%
2024/03/14	1	19.70	0	0.00	19.75	1	846	0.12%
2024/03/13	0.5	19.90	0	0.00	19.30	0.5	849	0.06%
2024/03/08	2.1	20.00	1	20.25	19.95	1.1	848	0.12%
2024/03/07	0.2	20.75	0	0.00	20.50	0.2	830	0.02%
2024/03/06	2	21.23	22	21.25	21.20	-20	818	-2.44%
2024/03/05	0	20.83	0	0.00	20.50	0	804	0.00%
2024/02/29	0.5	21.10	0	0.00	20.90	0.5	866	0.06%
2024/02/27	0	20.50	1	20.20	20.10	-1	875	-0.11%
2024/02/26	1	20.60	5	20.30	20.60	-4	880	-0.45%
2024/02/23	2	20.60	0.1	20.70	20.35	2	883	0.22%
2024/02/22	1.1	20.85	2.2	20.86	20.80	-1.2	878	-0.13%
2024/02/21	7	20.56	4	21.00	20.90	3	872	0.35%
2024/02/20	0.1	21.29	0	0.00	21.30	0.1	852	0.01%
2024/02/19	10	21.55	0	0.00	22.15	10	817	1.22%
2024/02/16	1	20.10	1	20.40	20.45	0	762	0.00%
2024/02/15	0	20.00	1	19.90	19.80	-1	752	-0.13%
2024/02/05	0	20.45	0	0.00	20.35	0	737	0.00%
2024/02/02	1	20.30	0	0.00	20.20	1	731	0.14%
2024/02/01	0	0.00	1	20.80	20.80	-1	717	-0.14%
2024/01/31	0	20.70	2	20.53	20.70	-2	729	-0.27%
2024/01/30	0.1	20.70	0	0.00	20.55	0.1	714	0.01%
2024/01/29	1	20.55	0	0.00	20.45	1	707	0.14%
2024/01/26	0.1	20.22	0	0.00	19.95	0.1	697	0.01%
2024/01/25	0	0.00	1	20.30	20.40	-1	688	-0.15%
2024/01/24	20	20.64	0	0.00	20.50	20	679	2.95%
2024/01/23	17	20.26	0	0.00	20.15	17	666	2.56%
2024/01/22	5	19.93	0	0.00	20.70	5	646	0.77%
2024/01/19	4	18.68	0	0.00	18.85	4	640	0.62%
2024/01/18	0	19.05	0	0.00	18.55	0	690	0.00%
2024/01/17	0	18.80	0	0.00	18.55	0	706	0.00%
2024/01/16	0	18.98	0	0.00	18.80	0	700	0.01%
2024/01/15	0	19.20	0	0.00	19.10	0	698	0.00%
2024/01/11	0	19.17	0	0.00	19.10	0	704	0.01%
2024/01/10	0	19.00	0	0.00	19.00	0	706	0.01%
2024/01/09	0	19.45	1	19.15	19.15	-1	708	-0.14%
2024/01/08	0.1	19.50	1	19.35	19.35	-1	708	-0.13%
2024/01/05	0.1	19.70	1	19.55	19.50	-0.9	709	-0.13%
2024/01/04	0.1	19.85	0	0.00	19.70	0.1	708	0.01%
2024/01/03	0	0.00	2	19.95	19.85	-2	711	-0.28%
2023/12/27	0	20.30	0	0.00	20.05	0	716	0.00%
2023/12/25	0	20.25	5	20.44	20.25	-5	720	-0.69%
2023/12/22	5	20.20	0	0.00	20.20	5	719	0.69%
2023/12/21	0	20.03	0	0.00	19.95	0	726	0.00%
2023/12/20	1	20.00	0	0.00	20.05	1	734	0.14%
2023/12/19	2.1	20.01	0	0.00	19.90	2.1	740	0.28%
2023/12/18	0	20.30	0	0.00	20.20	0	744	0.00%
2023/12/15	0	20.45	0	0.00	20.40	0	770	0.00%
2023/12/11	13	20.84	3	20.80	20.80	10	1,015	0.98%
2023/12/08	0	0.00	3	21.40	21.30	-3	1,013	-0.30%
2023/12/07	1	21.30	0	0.00	21.30	1	1,004	0.10%
2023/12/06	0	0.00	3	20.85	20.85	-3	1,002	-0.30%
2023/12/05	0	0.00	5	20.90	20.90	-5	1,011	-0.49%
2023/11/30	5	20.95	0	0.00	20.90	5	1,012	0.49%
2023/11/29	5	21.45	1	21.50	21.30	4	1,004	0.40%
2023/11/28	2	21.68	1	21.70	21.45	1	1,007	0.10%
2023/11/27	6	22.08	1	22.40	21.90	5	999	0.50%
2023/11/24	0	0.00	0	21.00	21.20	0	953	0.00%
2023/11/22	0	0.00	0	20.45	20.45	0	949	0.00%
2023/11/21	0	20.20	0	0.00	20.25	0	956	0.00%
2023/11/20	0	20.11	0	0.00	19.95	0	970	0.00%
2023/11/17	1	20.20	0	0.00	20.10	1	978	0.10%
2023/11/16	0	20.30	0	0.00	20.45	0	983	0.00%
2023/11/15	0	19.84	0	0.00	19.95	0	979	0.00%
2023/11/14	0	19.90	0	0.00	19.65	0	986	0.00%
2023/11/09	0	19.85	0	0.00	19.65	0	1,014	0.00%
2023/11/08	0.1	20.20	15	20.12	20.10	-14.9	1,036	-1.44%
2023/11/03	0	19.20	0	0.00	19.15	0	1,087	0.00%
2023/11/02	0	19.35	0	0.00	19.25	0	1,112	0.00%
2023/11/01	1	19.10	0	0.00	19.10	1	1,120	0.09%
2023/10/31	0	0.00	5	19.30	19.00	-5	1,125	-0.44%
2023/10/30	12	19.67	0	0.00	19.65	12	1,138	1.06%
2023/10/27	0	20.30	0	0.00	20.00	0	1,148	0.00%
2023/10/26	5	21.34	10	20.85	21.00	-5	1,161	-0.43%
2023/10/20	0	18.30	0	0.00	18.15	0	1,152	0.00%
2023/10/19	0	0.00	0.4	18.80	18.60	-0.4	1,189	-0.03%
2023/10/18	0	18.85	0	0.00	18.55	0	1,203	0.00%
2023/10/16	0	19.25	0	0.00	19.15	0	1,249	0.00%
2023/10/13	0	19.40	0	0.00	19.50	0	1,316	0.00%
2023/10/12	0	0.00	1	19.40	19.60	-1	1,401	-0.07%
2023/10/06	1	20.00	0	0.00	19.85	1	1,537	0.07%
2023/10/02	0	0.00	0.3	20.35	20.40	-0.3	1,793	-0.02%
2023/09/28	3	20.27	0	0.00	20.35	3	1,828	0.16%
2023/09/27	0	19.90	0	0.00	19.70	0	1,869	0.00%
2023/09/26	0.3	20.46	1.7	19.75	19.75	-1.4	1,908	-0.07%
2023/09/25	1.4	20.31	0	0.00	20.15	1.4	1,976	0.07%
2023/09/21	1	20.60	0	0.00	20.50	1	2,071	0.05%
2023/09/20	3	21.73	2	21.25	21.05	1	2,147	0.05%
2023/09/19	3	22.27	1	22.10	22.00	2	2,268	0.09%
2023/09/18	2.5	22.33	2	22.45	22.70	0.5	2,287	0.02%
2023/09/15	3	21.42	1.1	21.65	22.10	1.9	2,289	0.08%
2023/09/14	1	19.75	1	19.25	20.10	0	2,249	0.00%
2023/09/13	3	18.38	2	18.40	18.30	1	2,312	0.04%
2023/09/11	0	0.00	1	18.45	18.50	-1	2,584	-0.04%
2023/09/08	0	0.00	2	19.05	18.95	-2	2,835	-0.07%
2023/09/07	0	19.55	0	0.00	19.35	0	2,910	0.00%
2023/09/05	0.1	20.00	0	0.00	20.00	0.1	3,168	0.00%
2023/09/04	0	0.00	0	19.80	19.65	0	3,260	0.00%
2023/09/01	2	20.10	0	0.00	19.85	2	3,437	0.06%
2023/08/31	0	0.00	1	19.25	20.05	-1	3,686	-0.03%
2023/08/30	2	19.78	0	0.00	19.95	2	3,821	0.05%
2023/08/29	0	0.00	0.2	19.45	19.35	-0.2	3,962	-0.01%
2023/08/28	0	19.16	0	0.00	18.90	0	4,026	0.00%
2023/08/25	2	19.30	6	19.42	19.20	-4	4,044	-0.10%
2023/08/24	0	19.83	1	19.55	19.60	-1	4,089	-0.02%
2023/08/23	1	20.15	0	0.00	19.70	1	4,121	0.02%
2023/08/22	2	20.00	24	20.22	20.05	-22	4,193	-0.52%
2023/08/21	20	20.50	0	0.00	20.55	20	4,283	0.47%
2023/08/18	0	0.00	11	20.65	20.10	-11	4,441	-0.25%
2023/08/16	12.3	20.45	0	0.00	20.35	12.3	4,601	0.27%
2023/08/15	0.1	20.80	0	0.00	20.60	0.1	4,845	0.00%
2023/08/14	2	21.10	2	21.05	20.90	0	5,030	0.00%
2023/08/11	3.1	20.72	0	0.00	20.30	3.1	5,070	0.06%
2023/08/10	0	0.00	2	20.51	20.10	-2	5,124	-0.04%
2023/08/09	3	21.08	14	21.21	21.10	-11	5,167	-0.21%
2023/08/08	0	21.89	20	21.60	21.40	-20	5,275	-0.38%
2023/08/07	0	22.30	0	0.00	22.25	0	5,398	0.00%
2023/08/04	0	22.55	0	0.00	22.60	0	5,519	0.00%
2023/08/02	3	22.85	1	22.60	22.45	2	5,728	0.04%
2023/08/01	2.1	23.12	0	23.20	22.90	2.1	5,831	0.04%
2023/07/28	0	22.80	0	0.00	22.80	0	5,959	0.00%
2023/07/27	0	22.85	0	0.00	22.70	0	6,033	0.00%
2023/07/26	2.1	22.50	0	0.00	22.40	2.1	6,116	0.03%
2023/07/25	0	22.40	1	22.30	22.90	-1	6,177	-0.02%
2023/07/24	0.1	22.46	27	22.38	22.50	-26.9	6,196	-0.43%
2023/07/21	1.1	23.15	6	23.12	23.15	-4.9	6,229	-0.08%
2023/07/20	2	23.50	0	0.00	23.50	2	6,304	0.03%
2023/07/19	0.1	23.18	0	0.00	23.00	0.1	6,398	0.00%
2023/07/18	24.1	24.26	8	23.60	23.60	16.1	6,787	0.24%
2023/07/17	15	24.96	2	24.28	25.05	13	6,954	0.19%
2023/07/14	1.1	23.51	7	23.42	23.25	-5.9	7,140	-0.08%
2023/07/13	9.5	24.19	14	24.49	24.10	-4.5	7,294	-0.06%
2023/07/12	15	24.50	6.1	24.58	24.15	8.9	7,473	0.12%
2023/07/11	10	26.15	10	25.83	25.10	0	7,558	0.00%
2023/07/10	8.1	26.78	0	26.85	26.70	8	7,470	0.11%
2023/07/07	6	27.00	12	26.83	26.80	-6	7,486	-0.08%
2023/07/06	4	27.64	3	27.70	27.45	1	7,459	0.01%
2023/07/05	5	28.32	7	28.53	28.15	-2	7,437	-0.03%
2023/07/04	7	28.38	5	28.34	28.25	2	7,401	0.03%
2023/07/03	21	28.46	18	28.34	28.60	3	7,377	0.04%
2023/06/30	14	26.90	6	27.16	27.40	8	7,330	0.11%
2023/06/29	7	27.38	3	27.35	27.25	4	7,272	0.06%
2023/06/28	15.1	27.70	9.2	27.55	27.10	5.9	7,236	0.08%
2023/06/27	26.1	27.67	13.1	28.14	27.90	13	7,167	0.18%
2023/06/26	8.1	30.02	15.1	29.84	29.90	-7	7,032	-0.10%
2023/06/21	17.1	30.22	44.2	30.44	30.60	-27.1	7,016	-0.39%
2023/06/20	8	29.37	4	29.39	29.25	4	6,951	0.06%
2023/06/19	87	30.03	2	30.00	29.85	85	6,957	1.22%
2023/06/16	65	30.28	5.2	30.90	30.65	59.8	6,939	0.86%
2023/06/15	20.1	31.07	37.4	30.99	30.80	-17.3	6,868	-0.25%
2023/06/14	17.2	31.37	35.2	31.14	32.00	-18	6,717	-0.27%
2023/06/13	5.1	28.79	3	29.28	29.20	2.1	6,519	0.03%
2023/06/12	7	29.21	19.2	29.14	28.80	-12.2	6,461	-0.19%
2023/06/09	24.3	29.17	47.6	28.83	29.55	-23.3	6,386	-0.36%
2023/06/08	9.1	28.69	27.1	28.75	28.30	-18	6,270	-0.29%
2023/06/07	34.7	28.73	53.2	28.81	29.50	-18.5	6,194	-0.30%
2023/06/06	41.7	29.72	12.1	29.68	29.95	29.6	6,039	0.49%
2023/06/05	25.2	28.14	24	28.40	28.75	1.2	5,802	0.02%
2023/06/02	48.2	28.41	11	28.28	27.80	37.2	5,673	0.65%
2023/06/01	3.2	26.56	3.3	26.87	27.15	-0.1	5,529	0.00%
2023/05/31	8	26.99	2	26.93	26.90	6	5,461	0.11%
2023/05/30	5.2	26.95	8.2	26.96	26.95	-3	5,431	-0.06%
2023/05/29	4	27.46	2	27.55	27.35	2	5,387	0.04%
2023/05/26	6	27.31	40.3	27.10	27.00	-34.3	5,388	-0.64%
2023/05/25	24.1	28.07	4.1	28.12	27.80	20	5,396	0.37%
2023/05/24	22.3	28.06	15.2	28.73	28.80	7.1	5,337	0.13%
2023/05/23	6	27.83	14.1	27.92	27.80	-8.1	5,214	-0.15%
2023/05/22	9.3	27.59	8	27.79	28.15	1.3	5,200	0.02%
2023/05/19	46.1	28.18	30.2	27.92	28.05	15.9	5,191	0.31%
2023/05/18	15.1	25.40	33.2	26.42	27.10	-18.1	5,010	-0.36%
2023/05/17	12.2	25.05	1	25.00	24.65	11.2	4,836	0.23%
2023/05/16	6.1	25.17	40.2	24.85	24.70	-34.1	4,770	-0.71%
2023/05/15	10	24.86	6.1	24.86	24.65	3.9	4,694	0.08%
2023/05/12	45.2	25.40	17.1	25.23	25.70	28.1	4,616	0.61%
2023/05/11	16.6	24.49	37.1	24.39	23.90	-20.5	4,480	-0.46%
2023/05/10	15.7	26.12	11.1	26.23	25.90	4.6	4,332	0.11%
2023/05/09	24.2	27.52	47.1	27.10	26.85	-22.9	4,202	-0.55%
2023/05/08	7.8	27.50	16	27.48	28.40	-8.3	3,987	-0.21%
2023/05/05	13.4	25.70	2.1	25.81	26.00	11.3	3,865	0.29%
2023/05/04	0.1	25.30	10.7	25.56	26.00	-10.6	3,785	-0.28%
2023/05/03	7.5	24.34	11.3	25.06	24.95	-3.8	3,692	-0.10%
2023/05/02	7.3	24.90	23	24.77	24.85	-15.7	3,608	-0.43%
2023/04/28	7.7	23.50	3.1	23.22	23.85	4.6	3,511	0.13%
2023/04/27	3.5	22.23	5.1	22.16	22.45	-1.6	3,432	-0.05%
2023/04/26	14.6	21.79	3	21.58	21.95	11.6	3,384	0.34%
2023/04/25	24.5	22.79	5	22.88	22.20	19.5	3,309	0.59%
2023/04/24	11.9	23.10	21	22.85	23.45	-9.1	3,216	-0.28%
2023/04/21	112.6	24.01	30	23.57	22.80	82.6	3,104	2.66%	大買/
2023/04/20	50	24.10	12.1	24.38	24.45	37.9	2,670	1.42%
2023/04/19	13	22.05	10.2	22.07	22.25	2.8	2,432	0.11%
2023/04/18	20.1	20.22	31.2	19.50	20.25	-11.1	2,155	-0.52%
2023/04/17	9.2	18.45	26	19.09	19.15	-16.8	1,899	-0.89%
2023/04/14	10	16.35	31.9	16.93	17.45	-21.9	1,678	-1.31%
2023/04/13	8.1	15.89	12	16.13	15.90	-3.9	1,506	-0.26%
2023/04/12	19	16.02	1.1	15.95	16.10	17.9	1,477	1.21%
2023/04/11	5	15.86	32.1	15.95	15.90	-27.1	1,438	-1.88%
2023/04/10	22	15.74	1.1	15.98	15.70	20.9	1,418	1.47%
2023/04/07	2	15.45	0.1	15.55	15.40	1.9	1,396	0.14%
2023/04/06	2	15.72	2.1	15.70	15.80	-0.1	1,382	-0.01%
2023/03/31	2	15.52	5	15.65	15.65	-3	1,361	-0.22%
2023/03/29	6	14.69	0	0.00	14.55	6	1,322	0.45%
2023/03/28	1	14.65	2	14.70	14.90	-1	1,310	-0.08%
2023/03/27	2	15.10	0	0.00	15.00	2	1,290	0.16%
2023/03/24	11	15.53	2	15.30	15.10	9	1,275	0.71%
2023/03/23	26	15.93	0	0.00	15.90	26	1,233	2.11%
2023/03/22	14	15.96	9.5	16.38	16.15	4.5	1,204	0.37%
2023/03/21	14	16.03	52	15.62	16.15	-38	1,130	-3.36%
2023/03/20	4.1	14.55	0.2	14.48	15.45	3.9	1,059	0.36%
2023/03/17	1.1	14.20	0	0.00	14.05	1.1	1,021	0.10%
2023/03/16	5.1	14.32	1	14.10	13.85	4.1	999	0.41%
2023/03/15	0	0.00	1	15.65	15.30	-1	931	-0.11%
2023/03/14	1	15.50	0	0.00	15.30	1	900	0.11%
2023/03/13	3.1	15.82	5.3	15.69	15.75	-2.2	869	-0.25%
2023/03/09	4	15.54	2.2	15.99	15.25	1.9	802	0.23%
2023/03/08	3	15.30	0.2	15.48	15.35	2.9	776	0.37%
2023/03/07	0.4	15.10	1	15.10	15.20	-0.6	751	-0.08%
2023/03/03	0	14.55	0.2	14.68	14.60	-0.2	716	-0.02%
2023/03/02	0	14.75	0	0.00	14.75	0	704	0.00%
2023/03/01	0	14.40	0	0.00	14.50	0	694	0.00%
2023/02/24	2.3	14.53	10	14.88	14.80	-7.7	678	-1.13%
2023/02/23	9.1	14.84	29	14.96	15.10	-19.9	623	-3.19%
2023/02/22	1	13.70	2	13.90	13.90	-1	533	-0.19%
2023/02/21	5	13.22	3.6	13.37	13.40	1.4	491	0.28%
2023/02/20	3.3	13.75	33.1	13.55	13.60	-29.8	449	-6.63%
2023/02/17	51.7	12.46	6	12.68	13.30	45.7	387	11.78%
2023/02/16	7.5	11.98	5.2	11.99	12.10	2.3	284	0.81%
2023/02/15	0	0.00	3.1	11.00	11.00	-3.1	210	-1.46%
2023/02/14	0	10.10	0	0.00	10.00	0	186	0.01%
2023/02/10	0.1	10.15	0	0.00	10.10	0.1	185	0.05%
2023/02/09	0.1	10.20	0	0.00	10.15	0.1	185	0.03%
2023/02/07	0.2	10.08	0	0.00	10.00	0.2	183	0.11%
2023/02/03	0	10.05	0	0.00	10.15	0	178	0.01%
2023/02/02	0.3	10.09	0	0.00	10.15	0.3	177	0.14%
2023/02/01	0.1	9.93	0	0.00	9.91	0.1	170	0.06%
2023/01/31	0.1	9.90	0	0.00	9.85	0.1	170	0.03%
2023/01/30	0.1	9.81	0	0.00	9.80	0.1	169	0.05%
2023/01/16	0.1	9.98	0	0.00	9.72	0.1	165	0.03%
2023/01/13	0	9.99	0	0.00	9.78	0	165	0.00%
2023/01/09	0.2	9.92	0	0.00	9.85	0.2	165	0.09%
2022/12/28	0.1	9.98	0	0.00	9.89	0.1	169	0.03%
2022/12/27	0.1	9.99	0	0.00	9.98	0.1	169	0.03%
2022/12/26	0.2	9.98	0	0.00	9.99	0.2	168	0.09%
2022/12/19	0.2	10.22	0	0.00	10.15	0.2	177	0.14%
2022/12/15	0	0.00	3.6	10.24	10.35	-3.6	179	-2.03%
2022/12/14	0	0.00	0.1	10.15	10.05	-0.1	175	-0.03%
2022/12/07	1	10.00	0	0.00	10.10	1	171	0.58%
2022/12/01	0	0.00	15	10.22	10.20	-15	173	-8.62%
2022/11/29	0.1	10.10	1	10.05	10.10	-0.9	173	-0.52%
2022/11/24	0.1	10.45	0	0.00	10.00	0.1	171	0.06%
2022/11/23	1.2	10.28	0	0.00	10.25	1.2	169	0.72%
2022/11/18	0	0.00	4	9.61	9.66	-4	166	-2.40%
2022/11/15	2	9.62	0.1	9.72	9.66	1.9	165	1.15%
2022/11/11	1	9.65	0	0.00	9.69	1	167	0.60%
2022/11/10	0.1	9.86	0	0.00	9.68	0.1	168	0.03%
2022/11/09	3	9.85	0	0.00	9.84	3	172	1.73%
2022/11/04	0.1	9.39	0	0.00	9.41	0.1	177	0.03%
2022/11/03	0	9.33	0	0.00	9.30	0	179	0.01%
2022/10/28	1.3	9.21	0	9.27	9.16	1.2	199	0.62%
2022/10/27	1.1	9.21	0	0.00	9.24	1.1	206	0.53%
2022/10/26	0.3	9.27	0	0.00	9.23	0.3	210	0.13%
2022/10/21	1.2	9.35	0	0.00	9.20	1.2	252	0.46%
2022/10/20	0.7	9.51	0	0.00	9.39	0.7	266	0.26%
2022/10/19	1.1	9.53	0	0.00	9.50	1.1	278	0.41%
2022/10/14	1.1	9.34	0	0.00	9.35	1.1	331	0.34%
2022/10/13	0.1	9.46	0	0.00	9.10	0.1	337	0.01%
2022/10/11	0	9.70	0	0.00	9.50	0	338	0.01%
2022/10/07	0.1	10.10	0	0.00	9.97	0.1	337	0.01%
2022/09/30	0.1	9.80	0	0.00	9.68	0.1	345	0.01%
2022/09/28	0	9.86	0	0.00	9.53	0	349	0.00%
2022/09/26	1.6	9.75	0	0.00	9.65	1.6	349	0.44%
2022/09/23	1.2	10.00	0	0.00	10.05	1.2	348	0.34%
2022/09/21	0.1	10.45	0	0.00	10.30	0.1	349	0.03%
2022/09/20	0.1	10.40	0	0.00	10.25	0.1	351	0.01%
2022/09/15	0.1	10.70	0	0.00	10.50	0.1	355	0.03%
2022/09/13	0.1	10.50	0	0.00	10.45	0.1	356	0.01%
2022/09/07	0.3	10.58	0	0.00	10.30	0.3	357	0.09%
2022/09/06	0.1	10.85	0	0.00	10.75	0.1	355	0.02%
2022/09/05	0.2	10.90	2	10.80	10.85	-1.8	354	-0.51%
2022/09/02	0.1	11.00	0	0.00	11.00	0.1	353	0.03%
2022/09/01	0.2	11.15	0	0.00	11.00	0.2	351	0.06%
2022/08/31	0.1	11.30	0	0.00	11.15	0.1	349	0.03%
2022/08/19	0	0.00	1	11.20	11.20	-1	347	-0.29%
2022/08/12	0	0.00	1	11.30	11.30	-1	392	-0.25%
2022/08/10	0	0.00	1	11.30	11.30	-1	390	-0.26%
2022/08/09	2	11.50	15	11.50	11.40	-13	389	-3.33%
2022/08/08	0	0.00	11	10.97	11.00	-11	383	-2.87%
2022/08/05	0	0.00	2	11.05	11.00	-2	386	-0.52%
2022/08/04	0	0.00	38	10.80	10.95	-38	394	-9.63%
2022/08/03	5	11.00	17	11.05	10.90	-12	391	-3.06%
2022/08/02	0	11.45	10	11.30	11.30	-10	387	-2.58%
2022/07/29	16	11.55	0.2	11.75	11.40	15.8	379	4.16%
2022/07/28	40.1	11.73	0	0.00	11.65	40.1	372	10.77%
2022/07/26	10	10.86	0	0.00	10.75	10	339	2.95%
2022/07/25	21.1	11.42	0	0.00	11.45	21.1	329	6.40%
2022/07/22	1.2	10.00	0	0.00	10.90	1.2	305	0.39%
2022/07/21	1	9.95	0	0.00	9.91	1	303	0.33%
2022/07/20	0	0.00	7	10.00	10.05	-7	309	-2.26%
2022/07/19	9	9.86	0	0.00	9.90	9	308	2.92%
2022/07/18	2	9.91	0	0.00	9.90	2	307	0.65%
2022/07/14	0.1	9.90	0	0.00	9.85	0.1	306	0.02%
2022/07/13	1.1	9.79	0	0.00	9.78	1.1	308	0.34%
2022/07/12	0.2	9.78	0	0.00	9.70	0.2	312	0.05%
2022/07/11	1.1	9.97	0	0.00	9.98	1.1	310	0.34%
2022/07/08	1	10.00	0	0.00	9.95	1	307	0.33%
2022/07/06	1	9.76	0	0.00	9.76	1	312	0.32%
2022/07/04	1	9.80	0	0.00	9.77	1	319	0.32%
2022/07/01	4.5	9.91	0	0.00	9.80	4.5	323	1.38%
2022/06/30	0.1	10.19	0	0.00	10.00	0.1	319	0.03%
2022/06/29	1.2	10.11	0	0.00	10.10	1.2	319	0.36%
2022/06/28	2.2	10.27	0	0.00	10.15	2.2	322	0.68%
2022/06/27	2	10.43	0	0.00	10.45	2	324	0.62%
2022/06/22	1	10.30	0	0.00	10.10	1	348	0.29%
2022/06/20	1.1	10.32	0	0.00	10.10	1.1	353	0.31%
2022/06/13	0.1	11.55	0	0.00	11.30	0.1	365	0.03%
2022/05/31	0	11.70	0	0.00	11.60	0	389	0.01%
2022/05/30	1	11.65	0	0.00	11.60	1	391	0.26%
2022/05/27	1	11.45	0	0.00	11.50	1	390	0.26%
2022/05/26	3	11.68	0	0.00	11.55	3	391	0.77%
2022/05/24	0.7	12.02	0	0.00	11.70	0.7	388	0.17%
2022/05/23	0.3	11.78	0	0.00	12.35	0.3	377	0.07%
2022/05/20	3	10.72	0	0.00	11.35	3	354	0.85%
2022/05/16	1.1	10.10	0	0.00	10.05	1.1	354	0.30%
2022/05/13	0.1	9.95	0	0.00	9.95	0.1	354	0.01%
2022/05/12	0.1	10.10	1	10.10	9.90	-0.9	352	-0.26%
2022/05/11	0	0.00	2	10.10	10.10	-2	341	-0.59%
2022/05/10	1.1	10.06	0	0.00	10.30	1.1	340	0.31%
2022/05/09	4	10.43	0	0.00	10.35	4	342	1.17%
2022/05/06	0.1	10.80	0	0.00	10.95	0.1	340	0.03%
2022/05/03	0	11.20	0	0.00	10.90	0	357	0.00%
2022/04/29	0.1	11.25	0	0.00	11.15	0.1	361	0.03%
2022/04/28	2	10.85	0	0.00	11.20	2	368	0.54%
2022/04/27	2.1	10.67	1	10.65	10.90	1.1	365	0.31%
2022/04/26	0	11.88	0	0.00	11.35	0	349	0.00%
2022/04/25	1.2	11.98	0	0.00	11.85	1.2	343	0.35%
2022/04/22	0.1	12.75	0	0.00	12.40	0.1	344	0.03%
2022/04/20	0	12.85	0	0.00	12.50	0	362	0.00%
2022/04/19	0.1	12.45	1	12.40	12.45	-0.9	370	-0.24%
2022/04/18	1	12.50	0	0.00	12.35	1	379	0.26%
2022/04/13	0.1	12.90	0	0.00	12.85	0.1	404	0.01%
2022/04/12	0.2	12.90	0	0.00	12.80	0.2	407	0.04%
2022/04/11	1.1	13.00	0	0.00	13.00	1.1	417	0.27%
2022/04/08	0	13.35	0	0.00	13.30	0	421	0.00%
2022/04/07	0	13.40	0	0.00	13.35	0	425	0.00%
2022/04/06	0.1	13.60	0	0.00	13.60	0.1	429	0.01%
2022/04/01	0	13.74	0	0.00	13.60	0	437	0.00%
2022/03/31	0.1	13.90	0	0.00	13.75	0.1	445	0.02%
2022/03/28	0	14.05	0	0.00	14.00	0	473	0.00%
2022/03/25	0	14.40	0	0.00	14.35	0	474	0.01%
2022/03/24	0	0.00	1	13.85	13.85	-1	463	-0.22%
2022/03/23	0	13.95	0	0.00	13.80	0	467	0.00%
2022/03/21	1	13.70	0	0.00	13.80	1	491	0.20%
2022/03/16	5	13.50	0	0.00	13.50	5	528	0.95%
2022/03/14	1	13.50	0	0.00	13.75	1	544	0.18%
2022/03/07	1	13.75	0	0.00	13.80	1	580	0.17%
2022/03/02	0	14.45	0	0.00	14.40	0	624	0.00%
2022/03/01	0	14.75	0	0.00	14.50	0	635	0.00%
2022/02/25	0	15.00	0.1	14.94	14.50	-0.1	650	-0.02%
2022/02/24	0	14.80	0	0.00	14.40	0	693	0.00%
2022/02/23	0	15.05	0	0.00	15.00	0	710	0.00%
2022/02/21	0	15.30	0.1	15.30	15.05	-0.1	919	-0.01%
2022/02/17	0	0.00	1	14.60	14.60	-1	1,082	-0.09%
2022/02/09	1	15.05	0	0.00	15.10	1	2,325	0.04%
2022/02/08	0	0.00	2	14.75	14.85	-2	2,493	-0.08%
2022/01/26	2	14.00	0	0.00	14.00	2	2,564	0.08%
2022/01/25	0.1	13.92	0	0.00	13.75	0.1	2,679	0.00%
2022/01/24	0.3	14.00	0	0.00	14.00	0.3	2,923	0.01%
2022/01/20	0	14.80	0	0.00	14.45	0	3,052	0.00%
2022/01/19	0.1	14.60	0	0.00	14.70	0.1	3,281	0.00%
2022/01/18	0.2	14.87	0	0.00	14.80	0.2	3,477	0.01%
2022/01/17	1	14.75	0	0.00	14.90	1	3,590	0.03%
2022/01/14	1	14.40	0	0.00	14.30	1	3,718	0.03%
2022/01/10	0.4	15.43	0.1	15.45	15.40	0.3	3,940	0.01%
2022/01/07	0.1	15.55	0.1	15.70	15.40	0	3,945	0.00%
2022/01/06	0.1	15.60	0	15.80	15.70	0	3,939	0.00%
2022/01/05	0.2	15.87	0	0.00	15.80	0.2	3,945	0.00%
2022/01/04	1	15.85	0	0.00	15.85	1	3,951	0.03%
2022/01/03	1.1	16.05	0	0.00	15.95	1.1	3,946	0.03%
2021/12/30	3.1	16.22	0	0.00	16.15	3.1	3,959	0.08%
2021/12/29	4.1	16.19	0	0.00	16.25	4.1	3,968	0.10%
2021/12/28	1	16.35	0	0.00	16.30	1	3,978	0.03%
2021/12/27	0.1	16.50	0	0.00	16.50	0.1	3,994	0.00%
2021/12/24	3	16.53	0	0.00	16.35	3	4,000	0.07%
2021/12/23	0	16.50	0	0.00	16.45	0	4,005	0.00%
2021/12/22	0	16.20	0	0.00	16.40	0	4,151	0.00%
2021/12/21	0.1	16.07	0	0.00	16.05	0.1	4,143	0.00%
2021/12/20	0	0.00	0	16.20	16.20	0	4,147	0.00%
2021/12/16	1	16.50	3	16.53	16.45	-2	4,148	-0.05%
2021/12/15	0	16.50	0	0.00	16.40	0	4,146	0.00%
2021/12/14	2	16.38	5.1	16.10	16.10	-3	4,140	-0.07%
2021/12/13	0	0.00	7	16.71	16.80	-7	4,132	-0.17%
2021/12/10	1	16.25	0	0.00	16.30	1	4,119	0.02%
2021/12/09	0.2	16.33	0	0.00	16.15	0.2	4,216	0.00%
2021/12/08	0	0.00	7	16.45	16.35	-7	4,220	-0.17%
2021/12/07	6	16.31	8	16.10	16.25	-2	4,223	-0.05%
2021/12/06	3	15.85	17	15.89	15.90	-14	4,222	-0.33%
2021/12/03	0	0.00	1	15.90	15.85	-1	4,230	-0.02%
2021/12/02	5	15.89	0	0.00	15.75	5	4,255	0.12%
2021/12/01	4.1	15.98	0	0.00	16.00	4.1	4,264	0.10%
2021/11/30	3	16.28	0	0.00	16.20	3	4,349	0.07%
2021/11/29	0.1	15.80	2	15.90	15.90	-2	4,366	-0.04%
2021/11/26	11.1	15.75	1	16.10	15.80	10.1	4,386	0.23%
2021/11/25	1	16.50	1	16.50	16.35	0	4,391	0.00%
2021/11/24	1.1	16.42	21	16.50	16.65	-19.9	4,504	-0.44%
2021/11/23	19.1	16.57	3	16.60	16.40	16.1	4,578	0.35%
2021/11/22	0.1	17.30	2	17.08	17.10	-1.9	4,573	-0.04%
2021/11/19	6.1	17.55	28	17.58	17.15	-21.9	4,600	-0.48%
2021/11/18	12	17.33	4	17.28	17.10	8	4,518	0.18%
2021/11/17	27.1	17.57	25	17.61	17.40	2.1	4,500	0.05%
2021/11/16	38	17.93	17	17.95	17.70	21	4,480	0.47%
2021/11/15	36.1	18.06	22	17.93	18.05	14.1	4,474	0.31%
2021/11/12	20	17.87	55	17.75	17.65	-35	4,036	-0.87%
2021/11/11	7	17.33	1	17.15	17.15	6	3,846	0.16%
2021/11/10	15.2	17.20	0	0.00	17.20	15.2	3,935	0.39%
2021/11/09	15	17.93	23	18.08	17.75	-8	3,893	-0.21%
2021/11/08	9	17.38	43	17.22	17.25	-34	3,703	-0.92%
2021/11/05	4.1	16.66	2	16.48	16.30	2.1	3,561	0.06%
2021/11/04	2	16.47	0	0.00	16.35	2	3,498	0.06%
2021/11/03	10	16.50	0	0.00	16.35	10	3,510	0.28%
2021/11/02	23.2	17.01	12	17.43	16.85	11.2	3,485	0.32%
2021/11/01	52.2	17.63	23	17.28	17.60	29.2	3,399	0.86%
2021/10/29	5	16.34	1	16.75	16.25	4	3,171	0.13%
2021/10/28	6	16.33	4	16.13	16.05	2	3,104	0.06%
2021/10/27	21	16.70	15	16.53	16.60	6	3,064	0.20%
2021/10/26	5	16.24	21	16.50	16.50	-16	2,858	-0.56%
2021/10/25	3	15.17	2	14.98	15.00	1	2,683	0.04%
2021/10/22	3	15.08	1	14.80	15.00	2	2,636	0.08%
2021/10/21	6	14.87	1.1	15.28	14.60	4.9	2,981	0.16%
2021/10/20	5	14.95	5	15.10	15.00	0	3,068	0.00%
2021/10/19	1	14.05	0	0.00	14.00	1	3,011	0.03%
2021/10/15	0	14.00	0	0.00	13.25	0	3,061	0.00%
2021/10/14	1	13.00	0	0.00	13.15	1	3,162	0.03%
2021/10/13	0	0.00	3	12.80	12.75	-3	3,235	-0.09%
2021/10/08	0.1	13.90	0	0.00	13.75	0.1	3,374	0.00%
2021/10/07	0	0.00	1	13.50	13.85	-1	3,525	-0.03%
2021/10/05	0	0.00	2	13.15	13.45	-2	4,101	-0.05%
2021/10/04	1	13.25	0.3	14.25	13.10	0.7	4,133	0.02%
2021/10/01	5	14.10	0	0.00	14.10	5	4,131	0.12%
2021/09/30	1	14.75	0	0.00	14.80	1	4,156	0.02%
2021/09/28	0	0.00	1	15.00	14.85	-1	4,227	-0.02%
2021/09/27	1	15.10	0	0.00	15.00	1	4,262	0.02%
2021/09/24	1	14.65	0	0.00	14.70	1	4,341	0.02%
2021/09/16	1.1	14.80	0	0.00	14.80	1.1	5,003	0.02%
2021/09/15	0.1	15.00	0	0.00	15.00	0.1	5,025	0.00%
2021/09/08	0	14.90	0	0.00	14.70	0	5,123	0.00%
2021/09/06	2	15.48	1	15.30	15.30	1	5,130	0.02%
2021/09/03	3	16.25	2	16.30	16.00	1	5,127	0.02%
2021/09/02	0.3	16.05	0	0.00	16.05	0.3	5,057	0.01%
2021/08/27	2	16.55	2	16.60	15.70	0	4,947	0.00%
2021/08/26	0	0.00	1	15.85	15.95	-1	4,983	-0.02%
2021/08/24	3	15.73	1	16.05	15.75	2	5,495	0.04%
2021/08/20	0	0.00	1	14.95	15.20	-1	5,489	-0.02%
2021/08/19	3	15.15	2	15.33	15.25	1	5,470	0.02%
2021/08/18	0	0.00	4	14.39	15.00	-4	5,387	-0.07%
2021/08/17	3.1	14.43	2	14.60	13.85	1.1	5,439	0.02%
2021/08/16	3	14.15	3	14.70	14.80	0	5,430	0.00%
2021/08/13	1	15.50	0	0.00	15.05	1	5,341	0.02%
2021/08/12	0	0.00	4	15.93	15.85	-4	5,343	-0.07%
2021/08/11	0	0.00	3	16.08	15.90	-3	5,362	-0.06%
2021/08/10	4	16.61	2	16.55	16.70	2	5,390	0.04%
2021/08/09	1	17.15	3	17.45	17.00	-2	5,363	-0.04%
2021/08/06	2	17.13	0	0.00	17.10	2	5,406	0.04%
2021/08/05	1	17.25	0	0.00	17.15	1	5,464	0.02%
2021/08/04	2	17.33	0	0.00	17.35	2	5,565	0.04%
2021/08/03	1	17.55	2	17.85	17.55	-1	5,654	-0.02%
2021/07/30	3.5	17.47	0	0.00	17.40	3.5	5,921	0.06%
2021/07/29	2	17.80	1.1	18.05	17.75	0.9	5,968	0.02%
2021/07/28	3	17.82	1	17.50	17.65	2	6,019	0.03%
2021/07/27	13	18.56	18	19.12	18.20	-5	6,107	-0.08%
2021/07/26	7	18.81	12	18.80	19.00	-5	5,766	-0.09%
2021/07/23	2.1	17.35	2	17.83	17.30	0.1	5,677	0.00%
2021/07/22	3	17.45	7	17.69	17.25	-4	5,772	-0.07%
2021/07/21	4	17.51	1	17.50	17.20	3	6,016	0.05%
2021/07/20	6.2	17.62	7	17.72	17.45	-0.8	6,084	-0.01%
2021/07/19	6	17.94	1	18.10	17.80	5	6,029	0.08%
2021/07/16	5.2	18.60	9	18.63	18.35	-3.8	6,008	-0.06%
2021/07/15	6	18.43	6	18.47	18.50	0	5,956	0.00%
2021/07/14	8	18.34	8	18.64	18.40	0	5,927	0.00%
2021/07/13	35	19.16	15.5	19.34	18.90	19.5	5,841	0.33%
2021/07/12	3.5	17.96	8.4	17.73	18.60	-4.9	5,535	-0.09%
2021/07/09	1	17.40	11	17.17	16.95	-10	5,369	-0.19%
2021/07/08	1	17.05	6	16.86	16.80	-5	5,460	-0.09%
2021/07/07	1	16.85	4	17.11	16.80	-3	5,544	-0.05%
2021/07/06	9	18.08	7	18.14	17.35	2	5,776	0.03%
2021/07/05	7	17.54	11	17.51	17.40	-4	6,382	-0.06%
2021/07/02	7	16.76	3	16.83	16.90	4	6,689	0.06%
2021/07/01	2	17.13	5	16.73	16.60	-3	7,564	-0.04%
2021/06/30	1.1	17.33	1	17.25	17.05	0.1	7,653	0.00%
2021/06/29	17.1	17.40	3	17.52	17.15	14.1	8,170	0.17%
2021/06/28	13.1	17.85	8	18.02	18.15	5.1	8,010	0.06%
2021/06/25	2	16.30	4	16.50	16.50	-2	7,798	-0.03%
2021/06/24	1	14.80	0	0.00	15.00	1	7,830	0.01%
2021/06/23	1	14.45	0	0.00	15.00	1	7,897	0.01%
2021/06/22	0	0.00	7	14.27	14.25	-7	8,020	-0.09%
2021/06/21	1	14.50	0.1	14.45	14.50	0.9	8,155	0.01%
2021/06/18	4	15.60	4	15.58	15.30	0	8,370	0.00%
2021/06/16	1	15.00	0	0.00	14.80	1	9,428	0.01%
2021/06/15	1.1	15.10	0	0.00	15.35	1.1	9,562	0.01%
2021/06/11	1	14.90	0	0.00	14.85	1	9,653	0.01%
2021/06/09	0	0.00	1	14.85	14.70	-1	9,708	-0.01%
2021/06/07	1	14.95	4	14.65	14.90	-3	9,791	-0.03%
2021/06/04	1	15.75	0	0.00	15.20	1	9,785	0.01%
2021/06/03	16	16.16	2	16.55	16.10	14	9,779	0.14%
2021/06/02	2	16.00	18	16.46	16.35	-16	9,882	-0.16%
2021/06/01	3	16.55	8	16.05	16.35	-5	9,786	-0.05%
2021/05/31	1	15.94	2	16.00	15.60	-1	9,658	-0.01%
2021/05/27	0	0.00	2	15.30	15.25	-2	10,252	-0.02%
2021/05/26	1	15.15	12.2	15.31	15.25	-11.2	10,321	-0.11%
2021/05/25	7.1	15.62	8.1	15.85	15.45	-1	10,335	-0.01%
2021/05/24	0.1	15.00	8	15.31	15.30	-7.9	10,304	-0.08%
2021/05/21	2	14.90	18	14.68	15.00	-16	10,359	-0.15%
2021/05/20	18.1	14.20	1	14.20	14.05	17.1	10,385	0.16%
2021/05/19	12	14.07	12	14.53	14.85	0	10,429	0.00%
2021/05/18	6	13.00	10	13.73	13.85	-4	10,442	-0.04%
2021/05/17	0	0.00	3	13.23	12.60	-3	10,434	-0.03%
2021/05/14	9.3	14.65	2	14.00	13.95	7.3	10,386	0.07%
2021/05/13	0.1	13.95	12	14.15	14.50	-12	10,399	-0.11%
2021/05/12	9.1	14.82	7	14.99	15.00	2.1	10,372	0.02%
2021/05/11	4.1	16.68	16	16.84	16.30	-12	10,291	-0.12%
2021/05/10	29	18.35	4	18.05	18.05	25	10,515	0.24%
2021/05/07	3	18.42	0	0.00	18.35	3	10,386	0.03%
2021/05/06	0	18.00	4	18.20	17.40	-4	10,568	-0.04%
2021/05/05	3.1	17.99	0.1	18.50	17.60	3	10,801	0.03%
2021/05/04	6.5	17.84	1	18.50	18.40	5.5	11,161	0.05%
2021/05/03	3.3	18.79	21	18.77	18.10	-17.7	11,086	-0.16%
2021/04/29	9.3	20.17	8	20.11	19.90	1.3	11,167	0.01%
2021/04/28	14	21.13	7	21.44	21.00	7	11,468	0.06%
2021/04/27	19	22.98	5.1	22.17	21.80	13.9	12,062	0.12%
2021/04/26	3	21.80	13.3	22.11	22.90	-10.3	11,833	-0.09%
2021/04/23	0.1	20.00	12	20.98	21.15	-11.9	11,771	-0.10%
2021/04/22	10.5	20.48	10.2	20.22	19.95	0.3	11,823	0.00%
2021/04/21	0	20.90	2.1	20.79	20.80	-2.1	12,038	-0.02%
2021/04/20	6.5	20.67	0	21.20	20.95	6.5	12,026	0.05%
2021/04/19	10.1	22.04	7	21.96	21.75	3.1	12,120	0.03%
2021/04/16	4	21.80	3	22.03	22.50	1	12,079	0.01%
2021/04/15	13.1	21.45	0	20.80	21.00	13.1	12,060	0.11%
2021/04/14	9.1	20.36	13	20.23	20.60	-3.9	12,194	-0.03%
2021/04/13	5	22.50	6	22.78	21.85	-1	12,100	-0.01%
2021/04/12	20	21.65	10	21.61	21.40	10	12,023	0.08%
2021/04/09	61.1	23.63	55	23.68	22.75	6.1	11,808	0.05%
2021/04/08	27	21.93	15	21.98	22.40	12	11,098	0.11%
2021/04/07	119.3	19.57	113	19.90	20.40	6.3	10,758	0.06%	大買/大賣/
2021/04/06	14	18.38	25	18.30	18.55	-11	10,105	-0.11%
2021/04/01	35	16.66	38	16.39	16.90	-3	9,992	-0.03%
2021/03/31	9	15.36	15	15.43	15.40	-6	9,627	-0.06%
2021/03/30	1	15.50	0	0.00	15.35	1	9,764	0.01%
2021/03/29	9	15.52	0	0.00	15.35	9	9,743	0.09%
2021/03/26	4.1	15.30	1	15.50	15.30	3.1	9,633	0.03%
2021/03/25	6	15.58	15	15.62	15.55	-9	9,696	-0.09%
2021/03/24	1	15.15	8	15.63	15.20	-7	9,794	-0.07%
2021/03/23	35.1	15.35	26	15.14	15.00	9.1	9,671	0.09%
2021/03/22	98.2	16.42	78	16.47	16.20	20.2	9,455	0.21%
2021/03/19	20	15.24	14	15.17	15.75	6	8,718	0.07%
2021/03/18	10	14.46	6	14.48	14.35	4	8,270	0.05%
2021/03/17	0	14.20	10	13.97	14.00	-10	8,116	-0.12%
2021/03/16	3	13.87	12	13.75	13.70	-9	8,005	-0.11%
2021/03/15	14	13.64	2	13.65	13.65	12	7,942	0.15%
2021/03/12	1	13.30	1	13.50	13.60	0	7,911	0.00%
2021/03/11	1	13.15	0	0.00	13.15	1	7,833	0.01%
2021/03/09	0	0.00	9	13.33	13.00	-9	7,797	-0.12%
2021/03/08	0	0.00	5	13.35	13.30	-5	7,760	-0.06%
2021/03/05	5	13.80	23	13.53	13.55	-18	7,556	-0.24%
2021/03/04	29	14.22	37	13.99	13.65	-8	7,433	-0.11%
2021/03/03	115	14.31	93	14.27	14.30	22	7,188	0.31%	大買/
2021/03/02	39	14.42	11	14.68	14.75	28	6,798	0.41%
2021/02/26	2	13.25	1	13.50	13.45	1	6,487	0.02%
2021/02/24	6	13.15	0	0.00	13.00	6	6,371	0.09%
2021/02/23	4	13.09	7	13.40	13.30	-3	6,312	-0.05%
2021/02/22	12	13.60	20	13.54	13.35	-8	6,230	-0.13%
2021/02/19	18	13.13	9	13.34	13.30	9	6,163	0.15%
2021/02/18	3	13.10	10.1	13.03	13.25	-7.1	6,085	-0.12%
2021/02/17	4	12.44	1	12.60	12.55	3	6,000	0.05%
2021/02/05	0	0.00	31	12.20	12.20	-31	5,949	-0.52%
2021/02/04	14	12.46	2	12.20	12.20	12	5,963	0.20%
2021/02/03	4	12.68	5	12.44	12.30	-1	5,874	-0.02%
2021/02/02	22	12.70	19	12.64	12.55	3	5,825	0.05%
2021/02/01	21	12.75	23	12.70	12.55	-2	5,783	-0.03%
2021/01/29	19	13.66	20	13.47	13.25	-1	5,447	-0.02%
2021/01/28	22	13.64	29	13.96	13.80	-7	5,329	-0.13%
2021/01/27	59	13.98	31	14.25	13.95	28	5,109	0.55%
2021/01/26	13	13.60	22.5	13.80	13.55	-9.5	4,819	-0.20%
2021/01/25	15	12.90	5	12.75	12.95	10	4,387	0.23%
2021/01/22	75.1	12.91	74.1	12.45	13.10	1	4,309	0.02%
2021/01/21	25.2	13.33	318.1	13.24	12.65	-293	4,098	-7.15%	大賣/鉅額交易
2021/01/20	43.2	14.22	438.3	13.90	13.95	-395.2	3,661	-10.79%	大賣/鉅額交易
2021/01/19	0	0.00	1	14.65	14.65	-1	2,935	-0.03%
2021/01/18	0	0.00	1	13.35	13.35	-1	2,903	-0.03%
2021/01/14	9	10.69	15	10.74	11.05	-6	2,762	-0.22%
2021/01/13	4	10.18	9	10.10	10.05	-5	2,497	-0.20%
2021/01/12	17	10.23	6	10.43	10.00	11	2,514	0.44%
2021/01/11	2	10.05	7	10.16	10.00	-5	2,463	-0.20%
2021/01/08	2	9.98	3	10.08	10.00	-1	2,445	-0.04%
2021/01/07	27	10.20	12.4	10.13	10.35	14.6	2,379	0.61%
2021/01/06	13	9.71	5	9.50	9.41	8	2,190	0.37%
2021/01/05	23	9.95	0	0.00	9.92	23	2,149	1.07%
2021/01/04	3	10.05	10	10.11	10.15	-7	2,122	-0.33%
2020/12/31	5	10.05	2	10.00	10.00	3	2,067	0.15%
2020/12/30	12	10.31	5	10.30	10.30	7	2,024	0.35%
2020/12/29	11	10.56	17.1	10.52	10.30	-6.1	1,968	-0.31%
2020/12/28	44	9.84	5	9.81	9.85	39	1,707	2.28%
2020/12/25	21	10.22	7	10.13	10.05	14	1,639	0.85%
2020/12/24	4	10.00	5	9.67	10.15	-1	1,401	-0.07%
2020/12/23	0	0.00	4	9.29	9.27	-4	1,222	-0.33%
2020/12/22	56	9.28	1	9.31	9.27	55	1,203	4.57%
2020/12/21	42.2	9.71	24	9.42	9.44	18.2	1,163	1.56%
2020/12/18	34	9.41	350	9.71	9.73	-316	1,034	-30.53%	大賣/鉅額交易
2020/12/16	0	0.00	3	8.96	8.95	-3	805	-0.37%
2020/12/15	3	8.32	0	0.00	8.32	3	766	0.39%
2020/12/14	0.1	8.60	0	0.00	8.46	0.1	762	0.01%
2020/12/10	20	8.61	0	0.00	8.44	20	766	2.61%
2020/12/04	10	8.61	0	0.00	8.58	10	804	1.24%
2020/12/03	20	8.62	0	0.00	8.66	20	850	2.35%
2020/12/02	22	8.60	0	0.00	8.72	22	940	2.34%
2020/12/01	0.1	8.43	0	0.00	8.74	0.1	968	0.01%
2020/11/26	0	0.00	0.5	8.45	8.12	-0.5	949	-0.05%
2020/11/25	0.1	8.05	0	0.00	8.10	0.1	949	0.02%
2020/11/24	1.1	8.15	0	0.00	8.10	1.1	951	0.11%
2020/11/20	6.1	7.98	0	0.00	8.00	6.1	951	0.64%
2020/11/19	3.4	8.03	0	0.00	8.01	3.4	961	0.36%
2020/11/18	0.1	8.05	0	0.00	8.09	0.1	958	0.01%
2020/11/17	1	7.91	0	0.00	8.00	1	954	0.10%
2020/11/13	8.1	7.98	0	0.00	7.96	8.1	953	0.85%
2020/11/12	51.1	8.07	0	0.00	7.89	51.1	949	5.38%
2020/11/10	8	8.32	14	8.44	8.45	-6	900	-0.67%
2020/11/09	15.2	8.61	2	8.59	8.53	13.2	890	1.48%
2020/11/06	0	0.00	1	8.77	8.74	-1	877	-0.11%
2020/10/28	0	0.00	0	8.79	8.68	0	827	0.00%
2020/10/22	20	8.71	0	0.00	8.71	20	801	2.50%
2020/10/21	21	8.78	0	0.00	8.86	21	791	2.65%
2020/10/20	10	8.67	0	0.00	8.85	10	779	1.28%
2020/10/19	13	8.78	6	8.60	8.83	7	738	0.95%
2020/10/16	14.1	8.16	1	8.21	8.21	13.1	648	2.02%
2020/10/15	2	8.01	1	8.07	8.04	1	633	0.16%
2020/10/14	7.2	7.94	0	0.00	8.01	7.2	628	1.14%
2020/10/13	20	7.87	0	0.00	7.98	20	627	3.19%
2020/10/12	16	7.96	16	8.03	8.00	0	622	0.00%
2020/10/07	3	8.10	0	0.00	8.05	3	618	0.48%
2020/10/06	3	8.02	0	0.00	8.00	3	616	0.49%
2020/10/05	0.1	7.82	0	0.00	7.70	0.1	613	0.02%
2020/09/30	0.1	7.82	0	0.00	7.65	0.1	616	0.01%
2020/09/29	10	7.60	0	0.00	7.58	10	618	1.62%
2020/09/28	9	7.54	9	7.63	7.60	0	619	0.00%
2020/09/25	51	7.68	0	0.00	7.57	51	619	8.23%
2020/09/24	118	8.06	0	0.00	7.97	118	631	18.69%	大買/鉅額交易
2020/09/23	30.3	8.25	0	0.00	8.41	30.3	626	4.83%
2020/09/21	0.1	8.68	0	0.00	8.51	0.1	582	0.02%
2020/09/16	0.1	8.04	0	0.00	7.96	0.1	511	0.01%
2020/09/15	8	7.84	8	7.95	8.00	0	513	0.00%
2020/09/14	47	7.98	0	0.00	7.95	47	499	9.42%
2020/09/10	30	8.15	1	8.30	8.15	29	478	6.06%
2020/09/09	3	8.00	1.9	8.41	8.40	1.1	462	0.24%
2020/09/08	0	0.00	3	8.26	8.18	-3	442	-0.68%
2020/09/03	15	7.24	0	0.00	7.43	15	256	5.86%
2020/09/02	10	7.17	0	0.00	7.20	10	244	4.09%
2020/09/01	9	7.24	0	0.00	7.20	9	241	3.72%
2020/08/27	1	7.20	0	0.00	7.20	1	233	0.43%
2020/08/26	0	0.00	2	7.34	7.32	-2	228	-0.88%
2020/08/18	20	7.00	0	0.00	7.00	20	205	9.73%
2020/08/13	0	0.00	1	6.82	6.82	-1	204	-0.49%
2020/07/28	20	6.67	0	0.00	6.71	20	405	4.93%
2020/07/27	2	6.85	0	0.00	6.74	2	424	0.47%
2020/07/15	3	7.16	0	0.00	7.11	3	443	0.68%
2020/07/14	7	7.03	0	0.00	7.24	7	445	1.57%
2020/07/10	20	7.09	0	0.00	7.01	20	448	4.46%
2020/07/09	10	7.27	0	0.00	7.16	10	447	2.24%
2020/07/03	1	7.43	0	0.00	7.40	1	446	0.22%
2020/06/29	10	6.61	0	0.00	6.67	10	408	2.45%
2020/06/04	2	6.71	0	0.00	6.66	2	477	0.42%
2020/05/28	1	6.50	0	0.00	6.64	1	486	0.21%
2020/05/11	0	0.00	2	7.07	7.17	-2	460	-0.43%
2020/05/08	1	7.35	1	7.31	7.31	0	453	0.00%
2020/05/07	1	7.18	0	0.00	7.24	1	447	0.22%
2020/05/06	2	7.92	0	0.00	7.88	2	412	0.49%
2020/05/04	0	0.00	3	7.03	6.99	-3	318	-0.94%
2020/04/17	1	5.81	0	0.00	5.81	1	236	0.42%
2020/04/08	1	5.50	0	0.00	5.58	1	207	0.48%
2020/02/17	1	6.65	0	0.00	6.64	1	155	0.64%
2020/02/13	0	6.67	0	0.00	6.62	0	156	0.00%
2019/11/07	8	7.31	0	0.00	7.36	8	95	8.39%
2019/09/06	10	7.48	0	0.00	7.54	10	122	8.14%
2019/08/07	0	0.00	0.1	7.63	7.56	-0.1	121	-0.08%
2019/08/06	30	7.62	0	0.00	7.72	30	120	25.00%
2019/04/17	0	8.32	0	0.00	8.32	0	114	0.00%
2019/02/15	8	8.05	0	0.00	7.97	8	99	8.07%
2018/09/11	0.1	8.10	0	0.00	7.88	0.1	569	0.02%
2018/09/07	8	8.08	0	0.00	8.02	8	573	1.40%
2018/07/17	10	8.48	0	0.00	8.44	10	603	1.66%
2018/07/03	0	0.00	2	8.44	8.48	-2	597	-0.33%
2018/07/02	0	0.00	1	9.15	8.91	-1	587	-0.17%
2018/06/25	10	9.32	0	0.00	9.40	10	544	1.84%
2018/06/22	10	9.70	0	0.00	9.75	10	466	2.14%
2018/04/30	20	8.19	0	0.00	8.14	20	195	10.23%
2018/03/23	10	8.83	0	0.00	8.78	10	215	4.64%
2018/01/26	0	0.00	2	9.25	9.25	-2	256	-0.78%
2018/01/19	0	0.00	3	9.20	9.22	-3	251	-1.19%
2018/01/12	0	0.00	3	9.27	9.22	-3	246	-1.22%
2018/01/10	3	9.33	0	0.00	9.22	3	245	1.22%