浪凡 (6165)-國泰-板橋券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
43.55
漲跌
▼1.45
漲幅
-3.22%
成交量
1,058張
產業
上市數位雲端
89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

浪凡 (6165)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	5	44.59	1	44.50	43.55	4	950	0.42%
2024/12/02	3	45.00	2	45.70	45.00	1	934	0.11%
2024/11/29	1	45.65	0	0.00	45.65	1	928	0.11%
2024/11/28	2	45.85	0	0.00	46.05	2	927	0.22%
2024/11/22	1	48.95	1	48.95	47.30	0	952	0.00%
2024/11/20	3	45.00	0	0.00	45.25	3	920	0.33%
2024/11/19	9	45.66	0	0.00	45.45	9	917	0.98%
2024/11/13	3	47.75	3	46.68	46.20	0	895	0.00%
2024/11/12	3	45.27	3	46.13	47.95	0	880	0.00%
2024/11/11	11	46.29	7	45.81	46.30	4	880	0.45%
2024/11/08	4	47.03	4	46.70	46.70	0	832	0.00%
2024/11/07	1	46.55	0	0.00	46.90	1	819	0.12%
2024/11/06	8	46.72	5	46.49	46.35	3	821	0.37%
2024/11/05	7	46.44	6	46.83	46.80	1	815	0.12%
2024/11/04	11	49.04	12	47.51	46.25	-1	798	-0.12%
2024/11/01	12	49.96	14	50.45	49.50	-2	788	-0.25%
2024/10/30	12	49.49	12	49.93	50.00	0	771	0.00%
2024/10/29	8	49.50	12	50.04	49.80	-4	754	-0.53%
2024/10/28	45	50.64	18	50.98	50.60	27	725	3.72%
2024/10/25	15	50.23	13	50.08	50.20	2	678	0.30%
2024/10/24	31	48.42	8	48.34	49.00	23	647	3.55%
2024/10/23	49	48.86	8	48.45	47.95	41	620	6.60%
2024/10/22	54	47.77	22.1	47.76	48.40	31.9	583	5.46%
2024/10/21	2	45.95	12	45.93	46.55	-10	480	-2.08%
2024/10/18	0	0.00	81	42.11	42.35	-81	363	-22.27%
2024/10/17	5	39.60	0	0.00	40.05	5	321	1.55%
2024/10/15	0	0.00	1	39.45	38.70	-1	309	-0.32%
2024/10/09	2	37.20	0	0.00	37.20	2	307	0.65%
2024/10/08	4	37.80	0	0.00	37.75	4	309	1.29%
2024/09/27	15	38.45	1	38.90	38.30	14	335	4.17%
2024/09/26	11	38.35	0	0.00	38.30	11	339	3.24%
2024/09/25	0	37.10	1	37.90	38.30	-1	334	-0.30%
2024/09/24	4	36.64	0	0.00	36.70	4	328	1.22%
2024/09/23	10	36.80	0	0.00	36.75	10	333	2.99%
2024/09/20	10	36.35	6	36.76	36.40	4	341	1.17%
2024/09/19	1	35.00	1	36.40	36.00	0	343	0.00%
2024/09/13	5	35.00	0	0.00	35.00	5	360	1.39%
2024/09/12	27	35.69	0	0.00	35.40	27	363	7.43%
2024/09/10	3	35.82	3	35.40	35.40	0	378	0.00%
2024/09/09	2	35.60	0	0.00	35.90	2	380	0.53%
2024/09/06	3	36.20	0	0.00	36.00	3	386	0.78%
2024/09/05	1	36.00	0	0.00	35.65	1	401	0.25%
2024/09/04	3	36.33	1	36.55	35.85	2	417	0.48%
2024/09/03	2	37.90	0	39.00	37.55	2	449	0.44%
2024/09/02	0	38.10	0	0.00	38.00	0	464	0.00%
2024/08/30	2	38.75	0	0.00	38.55	2	474	0.42%
2024/08/29	0	0.00	1	39.18	39.00	-1	479	-0.21%
2024/08/27	1	38.65	3	38.48	37.50	-2	491	-0.41%
2024/08/26	3	39.42	3	38.57	38.25	0	490	0.00%
2024/08/23	1	37.70	0	0.00	38.25	1	481	0.21%
2024/08/20	1	38.15	0	0.00	37.85	1	533	0.19%
2024/08/16	1	38.55	0	0.00	38.50	1	590	0.17%
2024/08/14	2	39.10	0	0.00	38.80	2	605	0.33%
2024/08/13	1	39.00	4	38.64	39.00	-3	599	-0.50%
2024/08/12	4	38.00	2	37.80	37.80	2	590	0.34%
2024/08/09	1	37.25	1	36.90	37.55	0	588	0.00%
2024/08/06	1	32.70	0	0.00	34.95	1	575	0.17%
2024/08/05	12	33.07	0	0.00	34.95	12	572	2.10%
2024/08/01	0.5	37.00	0	0.00	36.60	0.5	569	0.09%
2024/07/26	1	34.80	0	35.00	35.35	1	613	0.16%
2024/07/23	0	0.00	0	35.60	35.35	0	616	0.00%
2024/07/22	37	35.93	0	0.00	35.30	37	614	6.02%
2024/07/19	16	36.68	3	36.30	36.80	13	611	2.13%
2024/07/18	0	36.90	0	0.00	37.15	0	610	0.00%
2024/07/15	1.5	38.20	2	37.80	37.90	-0.5	646	-0.08%
2024/07/12	1	38.20	2	37.80	37.90	-1	665	-0.15%
2024/07/11	0	0.00	1	37.90	37.90	-1	680	-0.15%
2024/07/09	1	38.10	0	0.00	38.15	1	749	0.13%
2024/07/08	2	38.70	0	0.00	38.75	2	751	0.27%
2024/07/04	0	0.00	1	39.15	38.85	-1	789	-0.13%
2024/07/03	0	0.00	1	39.30	38.80	-1	828	-0.12%
2024/07/01	2	39.00	0	0.00	38.90	2	839	0.24%
2024/06/28	1	39.80	1	40.20	39.55	0	841	0.00%
2024/06/27	0	0.00	7	39.86	39.50	-7	848	-0.83%
2024/06/26	2	40.40	0	0.00	40.05	2	851	0.23%
2024/06/25	3	40.03	0	0.00	39.60	3	853	0.35%
2024/06/24	2	41.00	3	41.25	40.45	-1	866	-0.12%
2024/06/21	0	0.00	1	39.55	39.75	-1	875	-0.11%
2024/06/20	1	39.70	1	39.60	39.60	0	889	0.00%
2024/06/19	0	0.00	0	39.90	39.60	0	905	0.00%
2024/06/17	4	40.78	0	0.00	40.05	4	937	0.43%
2024/06/14	1	40.20	0	40.05	40.05	1	947	0.11%
2024/06/13	2	41.00	0	0.00	40.65	2	969	0.21%
2024/06/12	2	41.13	1	40.95	40.75	1	1,030	0.10%
2024/06/11	0	40.60	0	0.00	40.70	0	1,104	0.00%
2024/06/07	1	39.50	4	40.80	40.75	-3	1,168	-0.26%
2024/06/06	3	37.92	0	0.00	38.20	3	1,196	0.25%
2024/06/05	1	38.75	0	0.00	38.70	1	1,236	0.08%
2024/06/04	1	38.90	0	0.00	38.95	1	1,280	0.08%
2024/06/03	1	39.50	0	0.00	39.45	1	1,311	0.08%
2024/05/31	0	0.00	1	41.45	40.50	-1	1,362	-0.07%
2024/05/30	2	39.75	0	0.00	39.60	2	1,388	0.14%
2024/05/29	0	0.00	1	40.75	40.20	-1	1,419	-0.07%
2024/05/28	0	40.78	0	0.00	40.55	0	1,448	0.00%
2024/05/27	0	0.00	2	41.78	41.50	-2	1,498	-0.13%
2024/05/24	1	42.95	0	0.00	41.30	1	1,560	0.06%
2024/05/23	1	40.35	14	40.69	43.05	-13	1,598	-0.81%
2024/05/21	1	38.60	0	0.00	38.35	1	1,749	0.06%
2024/05/20	0	42.30	0	0.00	38.95	0	1,843	0.00%
2024/05/17	10	39.55	0	0.00	39.35	10	1,867	0.54%
2024/05/15	1	39.30	0	0.00	39.75	1	1,914	0.05%
2024/05/14	0	0.00	1	40.55	39.90	-1	1,968	-0.05%
2024/05/10	1	39.20	0	0.00	39.15	1	2,070	0.05%
2024/05/09	1	40.00	0	39.80	39.15	1	2,123	0.05%
2024/05/08	0	0.00	0	40.30	40.00	0	2,185	0.00%
2024/05/07	2	40.88	1	41.50	40.90	1	2,417	0.04%
2024/05/03	4	38.89	3	38.80	38.45	1	2,445	0.04%
2024/05/02	0	39.85	0	0.00	39.70	0	2,438	0.00%
2024/04/30	2	40.23	0	0.00	40.05	2	2,458	0.08%
2024/04/29	0	0.00	0	41.02	40.30	0	2,462	0.00%
2024/04/26	3	41.23	10	41.30	40.90	-7	2,466	-0.28%
2024/04/25	0	0.00	0	41.08	41.70	0	2,463	0.00%
2024/04/24	0	41.75	2	42.50	41.25	-2	2,460	-0.08%
2024/04/23	1	40.40	0	0.00	40.40	1	2,453	0.04%
2024/04/22	0	42.38	1	41.95	41.95	-1	2,450	-0.04%
2024/04/19	10	40.40	0	0.00	41.00	10	2,440	0.41%
2024/04/18	1	40.80	0	0.00	40.80	1	2,415	0.04%
2024/04/17	5	42.35	5	42.05	41.05	0	2,397	0.00%
2024/04/16	5	42.29	2	42.75	41.90	3	2,377	0.13%
2024/04/15	0	44.00	5	44.45	43.10	-5	2,349	-0.21%
2024/04/12	1	41.85	0	0.00	41.95	1	2,301	0.04%
2024/04/11	0	41.05	0	0.00	40.85	0	2,298	0.00%
2024/04/10	5	42.32	0	0.00	41.20	5	2,293	0.22%
2024/04/09	2	41.20	11	41.50	41.35	-9	2,253	-0.40%
2024/04/08	0	38.90	4	40.10	40.10	-4	2,212	-0.18%
2024/04/03	1.1	38.81	0	0.00	38.90	1.1	2,206	0.05%
2024/04/01	0	39.83	0	0.00	39.45	0	2,199	0.00%
2024/03/29	1	40.00	0	0.00	39.30	1	2,195	0.05%
2024/03/28	7	39.92	0	0.00	39.95	7	2,197	0.32%
2024/03/27	0	41.05	10	40.27	39.80	-10	2,190	-0.46%
2024/03/26	7	40.84	7	40.05	40.20	0	2,178	0.00%
2024/03/25	0	0.00	2	41.25	41.25	-2	2,156	-0.09%
2024/03/22	5	42.10	6	43.20	42.20	-1	2,142	-0.05%
2024/03/21	0	43.90	1	43.95	43.75	-1	2,125	-0.05%
2024/03/20	5	45.00	7	44.51	44.80	-2	2,110	-0.09%
2024/03/19	5	44.40	7	44.53	44.30	-2	2,088	-0.10%
2024/03/18	5	42.86	7	43.03	43.15	-2	2,070	-0.10%
2024/03/15	23	41.50	7	42.59	41.70	16	2,044	0.78%
2024/03/14	9	38.54	27	38.90	40.10	-18	1,976	-0.91%
2024/03/13	17	39.62	3.9	39.51	39.50	13.1	1,888	0.69%
2024/03/12	4	44.81	0.2	43.85	43.85	3.8	1,809	0.21%
2024/03/11	18	49.46	7	49.87	48.70	11	1,745	0.63%
2024/03/08	2	51.30	15	51.07	50.30	-13	1,690	-0.77%
2024/03/07	3	52.50	10	52.79	52.50	-7	1,637	-0.43%
2024/03/06	10	54.07	6.3	53.17	53.90	3.7	1,600	0.23%
2024/03/05	5.4	53.53	1.1	53.44	53.50	4.3	1,540	0.28%
2024/03/04	2	51.00	6	50.27	51.00	-4	1,500	-0.27%
2024/03/01	12	49.50	12	49.42	49.55	0	1,462	0.00%
2024/02/29	87	49.55	37	49.50	50.30	50	1,423	3.51%
2024/02/27	1	48.00	3	49.63	48.75	-2	1,359	-0.15%
2024/02/26	10	47.77	8	47.33	47.70	2	1,285	0.16%
2024/02/23	15	47.82	17.6	47.85	47.50	-2.5	1,220	-0.21%
2024/02/22	40	45.57	31	45.22	45.40	9	1,102	0.82%
2024/02/21	37	43.71	30.1	43.81	45.25	6.9	1,011	0.68%
2024/02/20	9	41.40	7	41.00	41.20	2	907	0.22%
2024/02/19	50	40.78	16	40.44	40.60	34	885	3.84%
2024/02/16	10.7	40.40	6	40.60	40.25	4.7	856	0.55%
2024/02/15	3	40.97	33	41.12	40.95	-30	830	-3.61%
2024/02/05	23	39.84	41	39.65	39.60	-18	772	-2.33%
2024/02/02	13	38.92	0	0.00	38.50	13	704	1.85%
2024/02/01	16	40.17	10	41.50	40.10	6	664	0.90%
2024/01/31	20	40.18	6.9	39.51	40.10	13.1	609	2.15%
2024/01/30	140	41.99	135.1	41.86	40.40	4.9	543	0.90%	大買/大賣/
2024/01/29	5	41.15	10	41.15	41.15	-5	305	-1.64%
2024/01/26	0	0.00	11	37.38	37.45	-11	280	-3.92%
2024/01/25	1	34.20	0	0.00	34.05	1	243	0.41%
2024/01/24	12	34.39	0	0.00	33.75	12	223	5.37%
2024/01/16	0	35.23	0	0.00	35.10	0	180	0.00%
2024/01/15	0	0.00	1	35.80	35.55	-1	179	-0.56%
2024/01/11	0	36.85	0	0.00	36.55	0	182	0.00%
2024/01/05	1	35.65	0	0.00	36.00	1	187	0.53%
2024/01/04	10	36.73	0	0.00	36.40	10	188	5.31%
2023/12/29	0	0.00	0.1	36.80	36.80	-0.1	184	-0.05%
2023/12/28	0	0.00	2	36.60	36.45	-2	180	-1.11%
2023/12/27	0	36.60	0	36.60	36.60	0	181	0.00%
2023/12/25	8	37.00	13	36.35	36.30	-5	175	-2.85%
2023/12/22	0	0.00	1	35.60	35.30	-1	167	-0.60%
2023/12/21	0	35.10	0	0.00	35.10	0	165	0.00%
2023/12/20	0	0.00	1	35.00	34.60	-1	162	-0.61%
2023/12/15	1	34.60	0	0.00	34.50	1	164	0.61%
2023/12/14	0	34.50	0	0.00	34.25	0	169	0.00%
2023/12/13	4	34.30	0	0.00	34.15	4	172	2.32%
2023/12/12	0	33.90	1	33.50	33.70	-1	180	-0.55%
2023/12/11	0	0.00	1	33.20	33.10	-1	187	-0.53%
2023/12/08	1	32.85	0	0.00	33.00	1	203	0.49%
2023/12/07	1	33.05	0	0.00	32.95	1	212	0.47%
2023/12/04	0	0.00	3	33.00	32.90	-3	311	-0.96%
2023/11/30	0.1	32.00	0	0.00	31.90	0.1	328	0.03%
2023/11/28	1	31.80	0	0.00	32.15	1	358	0.28%
2023/11/27	2	32.55	0	0.00	32.45	2	382	0.52%
2023/11/24	0	32.48	0	0.00	32.55	0	386	0.00%
2023/11/22	0	0.00	0	34.33	32.50	0	398	0.00%
2023/11/16	0	0.00	1	32.80	32.65	-1	428	-0.23%
2023/11/15	0	0.00	1	32.50	32.00	-1	431	-0.23%
2023/11/13	0	0.00	0	33.00	31.90	0	439	0.00%
2023/11/10	0	0.00	0	32.20	32.45	0	446	0.00%
2023/11/08	1	31.55	0	0.00	31.95	1	461	0.22%
2023/11/01	5	31.60	0	0.00	32.80	5	469	1.07%
2023/10/31	5	31.55	0	0.00	31.90	5	469	1.07%
2023/10/26	0	0.00	1	33.00	32.60	-1	486	-0.21%
2023/10/23	1	31.55	0	0.00	31.85	1	499	0.20%
2023/10/20	1	32.90	0	0.00	33.00	1	497	0.20%
2023/10/19	0	33.65	0	0.00	33.65	0	493	0.00%
2023/10/18	1	34.60	0	0.00	34.10	1	494	0.20%
2023/10/05	0	0.00	1	35.15	35.20	-1	496	-0.20%
2023/10/03	1	35.35	1	35.50	35.40	0	502	0.00%
2023/10/02	0	34.95	0	35.15	35.05	0	503	0.00%
2023/09/28	3	34.50	0	0.00	35.00	3	505	0.59%
2023/09/27	0	34.45	0	0.00	34.45	0	509	0.00%
2023/09/21	1	34.00	0	0.00	34.05	1	534	0.19%
2023/09/20	0	35.00	0	0.00	34.15	0	541	0.00%
2023/09/15	0	0.00	0	34.25	34.05	0	561	0.00%
2023/09/14	1	34.80	2	34.90	34.80	-1	556	-0.18%
2023/09/13	12	35.48	2	35.00	35.35	10	558	1.79%
2023/09/12	0	0.00	2	36.75	36.75	-2	553	-0.36%
2023/09/11	11	37.57	0	38.00	38.00	11	551	1.99%
2023/09/08	9	38.98	47.7	39.43	39.00	-38.7	557	-6.94%
2023/09/07	1	39.40	0	0.00	39.80	1	500	0.20%
2023/09/06	2	39.33	7	39.24	39.45	-5	505	-0.99%
2023/09/05	0	0.00	2	38.43	38.65	-2	500	-0.40%
2023/09/04	4	38.25	1	38.75	38.65	3	499	0.60%
2023/09/01	2	38.35	15	38.49	38.40	-13	497	-2.61%
2023/08/31	5.1	38.08	41	37.99	38.25	-36	483	-7.44%
2023/08/28	1	35.75	0	0.00	35.65	1	460	0.22%
2023/08/25	0	0.00	0	35.30	35.40	0	456	0.00%
2023/08/24	0.6	35.35	0	0.00	35.40	0.6	453	0.13%
2023/08/23	1	35.35	7	35.40	35.35	-6	452	-1.32%
2023/08/22	0	0.00	1	35.10	35.05	-1	450	-0.22%
2023/08/21	2	34.68	2	34.78	34.50	0	444	0.00%
2023/08/18	2	33.98	1	34.20	34.00	1	442	0.23%
2023/08/17	1	34.00	1	34.65	34.00	0	453	0.00%
2023/08/16	0	33.95	6	33.92	33.90	-6	453	-1.32%
2023/08/14	5	31.69	0	0.00	31.95	5	446	1.12%
2023/08/11	1	32.05	0	0.00	32.00	1	450	0.22%
2023/08/08	2	32.25	0	0.00	32.00	2	475	0.42%
2023/08/02	2	32.90	0	0.00	32.30	2	482	0.42%
2023/08/01	2	32.85	0	0.00	33.00	2	477	0.42%
2023/07/31	1	33.80	0	0.00	33.30	1	476	0.21%
2023/07/27	1	32.85	0	0.00	32.85	1	467	0.21%
2023/07/26	0	0.00	1	32.90	32.50	-1	467	-0.21%
2023/07/19	1	33.00	0.1	33.00	32.60	0.9	486	0.18%
2023/07/18	1	31.50	0	0.00	31.70	1	483	0.21%
2023/07/13	0	0.00	1	32.20	31.55	-1	494	-0.20%
2023/07/12	10	31.83	3	32.15	31.70	7	491	1.42%
2023/07/10	1	32.70	1	32.90	32.60	0	484	0.00%
2023/07/07	0	0.00	1	32.85	33.10	-1	481	-0.21%
2023/07/06	0	0.00	2	33.40	33.75	-2	478	-0.42%
2023/07/05	0	0.00	4	32.98	33.00	-4	475	-0.84%
2023/07/04	6	33.80	2	33.60	33.60	4	469	0.85%
2023/07/03	0	0.00	1	34.60	33.95	-1	465	-0.21%
2023/06/30	2	32.65	1	32.50	32.60	1	449	0.22%
2023/06/29	1	32.80	4	32.83	32.75	-3	451	-0.66%
2023/06/28	13	34.49	0	0.00	33.40	13	444	2.92%
2023/06/27	1	34.00	3	33.80	33.40	-2	432	-0.46%
2023/06/26	2.1	32.13	2	32.13	31.95	0.1	418	0.02%
2023/06/21	2	32.03	0	0.00	32.80	2	411	0.49%
2023/06/20	3	32.05	1	32.05	32.00	2	403	0.50%
2023/06/19	2	32.60	0	0.00	32.65	2	397	0.50%
2023/06/16	0	0.00	0	34.05	33.35	0	389	0.00%
2023/06/15	7	35.06	3	35.05	34.95	4	378	1.06%
2023/06/14	2	34.98	0	0.00	34.90	2	373	0.54%
2023/06/13	12	34.49	30	34.40	34.50	-18	362	-4.97%
2023/06/08	7	32.13	1	32.40	32.10	6	326	1.84%
2023/06/06	13	33.10	0	0.00	33.00	13	331	3.92%
2023/06/05	9.1	32.81	0	0.00	32.65	9.1	334	2.71%
2023/06/02	1	32.20	4	32.14	31.80	-3	334	-0.90%
2023/06/01	0	0.00	1	31.30	32.00	-1	345	-0.29%
2023/05/31	1	31.95	1	31.85	31.85	0	348	0.00%
2023/05/30	2	32.18	1	32.00	31.60	1	350	0.29%
2023/05/29	7	32.41	1	32.00	31.80	6	351	1.71%
2023/05/26	4	32.61	0	0.00	32.65	4	353	1.13%
2023/05/25	4	32.70	2	32.65	32.65	2	353	0.57%
2023/05/24	0	0.00	7	32.84	32.80	-7	375	-1.86%
2023/05/23	14	32.81	2	32.75	32.95	12	448	2.67%
2023/05/19	4	32.41	0	0.00	32.20	4	440	0.91%
2023/05/17	2.1	32.64	0.1	32.37	32.15	2	434	0.46%
2023/05/16	2	32.18	16	31.85	32.15	-14	427	-3.28%
2023/05/11	5	29.00	0	0.00	29.50	5	423	1.18%
2023/05/08	0	0.00	1	31.40	31.20	-1	489	-0.20%
2023/04/28	0	0.00	5	31.55	31.25	-5	510	-0.98%
2023/04/27	1	32.00	1	31.80	32.00	0	497	0.00%
2023/04/24	0	30.60	0	0.00	30.30	0	481	0.00%
2023/04/20	0	31.90	0	0.00	30.30	0	475	0.00%
2023/04/19	0	0.00	1	31.10	31.45	-1	466	-0.21%
2023/04/18	0	0.00	1	30.10	30.05	-1	459	-0.22%
2023/04/17	0	30.20	0	0.00	29.90	0	457	0.00%
2023/04/12	0	32.00	0	0.00	30.10	0	453	0.00%
2023/04/11	0	0.00	0	30.40	30.25	0	451	0.00%
2023/04/10	0	0.00	1	30.15	30.30	-1	449	-0.22%
2023/04/07	0	29.90	0	0.00	29.90	0	446	0.00%
2023/03/31	0	0.00	2	30.20	30.30	-2	444	-0.45%
2023/03/30	3	30.72	0	31.40	30.60	3	443	0.68%
2023/03/28	0	31.50	0	0.00	29.65	0	440	0.00%
2023/03/27	0	30.90	0	0.00	30.00	0	438	0.00%
2023/03/23	1	29.95	0	0.00	29.80	1	437	0.23%
2023/03/22	0	30.83	0	0.00	29.75	0	438	0.00%
2023/03/16	0	28.30	0	0.00	28.45	0	438	0.00%
2023/03/14	0	29.95	0	0.00	29.10	0	436	0.00%
2023/03/13	0	30.00	20	29.48	29.35	-20	441	-4.53%
2023/03/10	0	0.00	15	30.25	30.20	-15	435	-3.44%
2023/03/09	16	30.63	2	30.88	30.70	14	430	3.25%
2023/03/08	13.1	30.26	2	30.18	30.05	11.1	421	2.62%
2023/03/07	1	30.85	0	0.00	30.85	1	412	0.25%
2023/03/06	10	31.55	0	0.00	31.25	10	405	2.47%
2023/03/03	0	0.00	1	31.60	31.45	-1	391	-0.26%
2023/03/02	0	32.35	7	31.83	31.85	-7	386	-1.81%
2023/03/01	0	32.93	0	0.00	32.40	0	381	0.00%
2023/02/24	10	33.25	1	33.20	33.00	9	378	2.38%
2023/02/23	0	0.00	0	34.15	34.05	0	369	0.00%
2023/02/22	0	0.00	1	34.00	34.30	-1	360	-0.28%
2023/02/21	12	34.89	8	34.96	34.55	4	336	1.20%
2023/02/20	8	33.13	0	0.00	33.00	8	254	3.14%
2023/02/17	0	32.25	0	0.00	31.55	0	241	0.00%
2023/02/16	0	0.00	4	31.69	31.80	-4	241	-1.66%
2023/02/15	0	32.95	0	0.00	31.85	0	240	0.00%
2023/02/14	0	31.80	0	0.00	31.60	0	240	0.00%
2023/02/13	0	32.50	5.1	32.42	32.20	-5.1	239	-2.12%
2023/02/10	0	32.73	6	32.70	33.20	-6	233	-2.57%
2023/02/09	10	33.15	0	0.00	33.00	10	226	4.42%
2023/02/08	12	33.50	2	33.25	32.55	10	214	4.67%
2023/02/07	1	32.55	0	0.00	32.00	1	189	0.53%
2023/02/06	1	31.70	0	0.00	32.00	1	179	0.56%
2023/02/03	0	30.00	0	0.00	30.55	0	141	0.00%
2023/01/17	0	28.65	3	27.35	27.25	-3	106	-2.82%
2023/01/16	0	27.25	0	0.00	27.00	0	104	0.00%
2023/01/11	0	28.85	0	0.00	26.90	0	102	0.00%
2023/01/10	0	28.23	0	0.00	27.05	0	102	0.00%
2022/12/27	0	0.00	1	27.10	27.10	-1	109	-0.91%
2022/12/09	0	27.90	0	0.00	27.65	0	111	0.00%
2022/12/07	0	28.50	0	0.00	27.00	0	106	0.00%
2022/12/05	1	29.25	0	0.00	28.80	1	98	1.01%
2022/11/30	0	0.00	6	27.33	27.30	-6	89	-6.71%
2022/11/18	2	26.53	0	0.00	26.70	2	85	2.35%
2022/11/10	4	27.30	0	0.00	27.45	4	81	4.92%
2022/11/08	0	0.00	1	27.25	27.30	-1	78	-1.27%
2022/11/07	0	0.00	6	27.60	27.30	-6	77	-7.75%
2022/11/02	3	27.15	0	0.00	27.00	3	76	3.90%
2022/10/26	2	24.90	0	0.00	25.00	2	93	2.13%
2022/10/24	0	25.45	0	0.00	25.05	0	101	0.00%
2022/10/11	0	26.90	0	0.00	24.80	0	103	0.00%
2022/09/26	0	24.63	0	0.00	24.50	0	115	0.00%
2022/09/06	1	26.45	0	0.00	26.25	1	135	0.74%
2022/09/02	0	0.00	1	26.70	26.70	-1	136	-0.73%
2022/09/01	0	26.65	0	0.00	26.70	0	137	0.00%
2022/08/29	0	26.75	0	0.00	26.25	0	137	0.00%
2022/08/24	0	28.00	0	0.00	26.45	0	141	0.00%
2022/08/19	0	27.25	0	0.00	26.95	0	141	0.00%
2022/08/18	0.1	27.10	0	0.00	27.10	0.1	142	0.07%
2022/08/12	0	27.95	0	0.00	27.75	0	150	0.00%
2022/08/11	0	28.20	0	0.00	27.70	0	152	0.00%
2022/08/08	0	28.40	0	0.00	27.75	0	163	0.00%
2022/08/04	0	28.20	0	0.00	27.90	0	179	0.00%
2022/08/03	0	28.90	0	0.00	28.55	0	180	0.00%
2022/08/02	0	0.00	10	29.10	29.15	-10	181	-5.50%
2022/07/27	0	26.80	0	0.00	26.55	0	167	0.00%
2022/07/22	0	26.73	0	0.00	26.75	0	175	0.00%
2022/07/21	0	26.35	0	0.00	26.60	0	182	0.00%
2022/07/08	0	0.00	20	26.50	25.85	-20	187	-10.69%
2022/07/07	20	26.50	0	0.00	26.40	20	185	10.79%
2022/07/01	0	0.00	14	23.16	23.30	-14	203	-6.90%
2022/06/27	0	25.35	0	0.00	25.35	0	229	0.00%
2022/06/22	0	0.00	6	25.10	24.75	-6	246	-2.44%
2022/06/08	1	26.90	0	0.00	27.05	1	249	0.40%
2022/06/07	1	26.40	0	0.00	26.60	1	249	0.40%
2022/06/06	1	26.50	0	0.00	26.75	1	252	0.40%
2022/06/02	0	26.75	0	0.00	26.60	0	256	0.00%
2022/05/30	0	0.00	0	25.80	26.10	0	261	-0.01%
2022/05/20	0	0.00	3	25.60	25.70	-3	272	-1.10%
2022/05/13	0	24.00	0	0.00	23.85	0	269	0.00%
2022/05/12	1	24.05	4	24.08	23.30	-3	268	-1.12%
2022/05/10	0	24.90	0	0.00	25.65	0	262	0.00%
2022/05/09	0	26.90	0	0.00	25.20	0	261	0.00%
2022/05/04	0	27.55	0	0.00	27.40	0	270	0.00%
2022/04/28	0	28.00	0	0.00	27.45	0	287	0.00%
2022/04/27	0	0.00	2	27.35	26.30	-2	303	-0.66%
2022/04/25	0	0.00	0	29.00	28.55	0	305	0.00%
2022/04/20	0	32.00	0	0.00	29.85	0	328	0.00%
2022/04/19	0	31.76	0	0.00	29.95	0	352	0.00%
2022/04/18	0	30.88	0	0.00	29.30	0	488	0.00%
2022/04/15	1	29.75	0	0.00	29.80	1	528	0.19%
2022/04/14	0	31.10	0	0.00	29.95	0	545	0.00%
2022/04/13	1	29.90	0	0.00	30.00	1	549	0.18%
2022/04/12	0	31.00	1	29.05	30.20	-1	551	-0.18%
2022/04/11	0	31.38	0	0.00	29.35	0	552	0.00%
2022/04/08	0	30.75	0	0.00	29.15	0	550	0.00%
2022/04/07	1	29.96	1	30.55	28.75	0	550	0.00%
2022/04/06	1	30.71	4	30.75	30.75	-3	539	-0.56%
2022/04/01	0	32.83	0	0.00	32.00	0	532	0.00%
2022/03/31	2	32.18	1	32.05	32.40	1	532	0.19%
2022/03/30	1	34.70	1	34.60	34.65	0	519	0.00%
2022/03/28	0	35.30	0	0.00	35.00	0	532	0.00%
2022/03/25	3	35.17	3	35.28	35.15	0	536	0.00%
2022/03/24	1	33.50	0	0.00	33.65	1	555	0.18%
2022/03/22	0	0.00	0	33.20	33.15	0	601	0.00%
2022/03/17	0	33.65	0	33.85	33.60	0	731	0.00%
2022/03/16	1	33.60	0	0.00	33.40	1	738	0.14%
2022/03/14	2	33.25	0	0.00	33.20	2	743	0.27%
2022/03/10	0	32.85	3	32.90	32.70	-3	742	-0.40%
2022/03/09	3	32.48	1	32.05	32.15	2	743	0.27%
2022/03/07	3	32.57	10	32.56	32.40	-7	759	-0.92%
2022/03/04	1	33.55	1	33.40	33.40	0	763	0.00%
2022/03/03	1	34.05	0	0.00	34.00	1	767	0.13%
2022/03/02	0	0.00	1	34.10	34.00	-1	772	-0.13%
2022/02/24	5	33.38	8	33.87	33.25	-3	805	-0.37%
2022/02/23	1	34.90	2	35.05	35.05	-1	801	-0.12%
2022/02/22	0	37.35	0	0.00	34.85	0	807	0.00%
2022/02/21	1	35.60	0	0.00	35.45	1	830	0.12%
2022/02/18	0	0.00	5	35.72	35.60	-5	845	-0.59%
2022/02/17	1	35.75	1	35.80	35.80	0	859	0.00%
2022/02/16	5	35.97	2	35.80	35.95	3	869	0.35%
2022/02/15	2	36.25	2	36.40	35.90	0	877	0.00%
2022/02/14	3	35.47	0	0.00	35.20	3	878	0.34%
2022/02/10	2	36.50	5	36.86	36.75	-3	893	-0.34%
2022/02/09	0	37.25	0	0.00	37.00	0	901	0.00%
2022/02/08	3	37.10	6	36.99	36.80	-3	906	-0.33%
2022/02/07	0	0.00	3	36.82	36.95	-3	913	-0.33%
2022/01/26	0	0.00	2	35.28	35.05	-2	923	-0.22%
2022/01/25	2	35.53	0	0.00	35.65	2	954	0.21%
2022/01/24	2	35.25	2	34.98	36.00	0	980	0.00%
2022/01/21	3	36.18	0	0.00	35.65	3	1,002	0.30%
2022/01/20	22	37.17	18	36.86	36.40	4	1,044	0.38%
2022/01/19	11	37.55	1	37.55	37.40	10	1,038	0.96%
2022/01/18	2	37.78	0	0.00	37.85	2	1,069	0.19%
2022/01/17	0	0.00	2.2	38.00	37.70	-2.2	1,098	-0.20%
2022/01/14	14	37.92	1	39.15	37.90	13	1,139	1.14%
2022/01/13	1	39.00	2	39.10	38.90	-1	1,188	-0.08%
2022/01/12	2	39.58	5	39.04	39.05	-3	1,258	-0.24%
2022/01/11	32.2	42.34	42	41.99	40.00	-9.8	1,312	-0.75%
2022/01/10	8	40.08	18	40.22	41.00	-10	1,321	-0.76%
2022/01/07	5	39.33	4	38.71	38.50	1	1,348	0.07%
2022/01/06	2	37.65	0	0.00	37.90	2	1,454	0.14%
2022/01/05	1	38.15	1	38.00	37.90	0	1,816	0.00%
2022/01/04	1	38.30	0	0.00	38.15	1	1,926	0.05%
2022/01/03	1	38.40	1.1	38.41	38.25	-0.1	2,071	0.00%
2021/12/30	10	37.70	0	0.00	37.90	10	2,177	0.46%
2021/12/29	3	37.65	2	37.80	37.80	1	2,221	0.05%
2021/12/24	5	37.86	0	0.00	37.55	5	2,377	0.21%
2021/12/23	4	37.89	0	0.00	37.70	4	2,414	0.17%
2021/12/22	0	0.00	5	38.25	37.55	-5	2,412	-0.21%
2021/12/21	1	37.80	0	0.00	38.00	1	2,401	0.04%
2021/12/20	11	38.28	5	38.57	37.80	6	2,398	0.25%
2021/12/17	7	40.81	9	40.88	40.05	-2	2,367	-0.08%
2021/12/16	16	40.49	12	40.75	39.90	4	2,343	0.17%
2021/12/15	37	41.54	5	41.48	40.50	32	2,318	1.38%
2021/12/14	21	40.47	17	40.72	40.60	4	2,264	0.18%
2021/12/13	4	37.45	6	37.93	39.60	-2	2,210	-0.09%
2021/12/10	5	37.12	0	0.00	37.40	5	2,193	0.23%
2021/12/09	6	37.60	2	37.50	37.60	4	2,194	0.18%
2021/12/08	0	0.00	6	38.15	38.10	-6	2,193	-0.27%
2021/12/07	6	37.86	0	0.00	37.75	6	2,234	0.27%
2021/12/06	1	37.95	5	38.00	37.85	-4	2,233	-0.18%
2021/12/03	5	37.75	0	0.00	37.65	5	2,237	0.22%
2021/12/02	7	38.18	1	38.00	37.50	6	2,238	0.27%
2021/12/01	9	37.97	25	38.20	38.10	-16	2,225	-0.72%
2021/11/26	4	37.05	0	0.00	36.90	4	2,235	0.18%
2021/11/25	5	38.13	2	38.10	37.75	3	2,231	0.13%
2021/11/24	1	38.10	1	38.15	38.30	0	2,225	0.00%
2021/11/23	2	37.28	0	0.00	36.60	2	2,209	0.09%
2021/11/22	0	0.00	1	37.60	37.35	-1	2,205	-0.05%
2021/11/19	1	36.80	1	37.45	37.20	0	2,206	0.00%
2021/11/18	5	37.15	4	36.85	36.80	1	2,202	0.05%
2021/11/17	3	37.90	1	38.30	37.85	2	2,177	0.09%
2021/11/16	1	38.00	1	38.95	38.65	0	2,164	0.00%
2021/11/15	1	37.95	0	0.00	37.90	1	2,155	0.05%
2021/11/12	2.1	38.46	0	0.00	38.35	2.1	2,150	0.10%
2021/11/11	3	39.02	1	39.45	39.10	2	2,152	0.09%
2021/11/10	2.1	40.22	10	40.10	39.50	-7.9	2,162	-0.37%
2021/11/08	2	40.55	8	40.30	40.05	-6	2,140	-0.28%
2021/11/05	0	0.00	2	39.25	39.70	-2	2,137	-0.09%
2021/11/03	6	40.08	6	40.20	39.45	0	2,124	0.00%
2021/11/02	11	39.72	5	40.37	39.00	6	2,110	0.28%
2021/11/01	3	40.80	1	41.60	40.75	2	2,074	0.10%
2021/10/29	1	43.60	1	42.85	42.60	0	2,046	0.00%
2021/10/28	7	42.82	5	43.40	43.55	2	2,020	0.10%
2021/10/27	1	40.95	4	41.45	41.40	-3	1,970	-0.15%
2021/10/25	2	42.18	1	41.85	42.40	1	1,924	0.05%
2021/10/22	21	42.26	22	42.81	41.80	-1	1,893	-0.05%
2021/10/21	16	44.16	15	43.54	42.50	1	1,850	0.05%
2021/10/20	6	46.10	6	46.03	45.00	0	1,799	0.00%
2021/10/19	7	45.09	2	45.35	44.85	5	1,730	0.29%
2021/10/18	6	45.41	3	44.80	46.00	3	1,659	0.18%
2021/10/15	2	42.73	18	42.31	43.70	-16	1,520	-1.05%
2021/10/14	37	43.46	27	41.53	40.90	10	1,457	0.69%
2021/10/13	35	44.71	42	44.91	43.70	-7	1,336	-0.52%
2021/10/12	17	41.63	15	42.16	43.50	2	972	0.21%
2021/10/08	29	42.37	24	42.99	39.55	5	862	0.58%
2021/10/07	4	39.55	20.1	41.47	41.85	-16.1	721	-2.23%
2021/10/06	0	0.00	11	38.16	38.30	-11	627	-1.75%
2021/10/04	1	35.20	1	37.25	34.75	0	593	0.00%
2021/10/01	30.1	40.07	47	39.88	37.40	-16.9	573	-2.95%
2021/09/30	0	0.00	3.1	37.28	37.65	-3.1	457	-0.67%
2021/09/29	2	34.00	0	0.00	34.25	2	422	0.47%
2021/09/28	0	0.00	1	34.30	34.30	-1	437	-0.23%
2021/09/27	1	34.55	0	0.00	34.55	1	439	0.23%
2021/09/22	0	33.20	1	33.30	33.05	-1	460	-0.22%
2021/09/16	1	34.30	0	0.00	33.65	1	479	0.21%
2021/09/10	4	34.15	6	34.68	34.00	-2	589	-0.34%
2021/09/09	0	0.00	1	32.60	32.60	-1	554	-0.18%
2021/09/06	0	0.00	9	34.31	33.80	-9	605	-1.49%
2021/09/03	1	35.10	0.2	35.00	34.75	0.8	689	0.11%
2021/09/02	8	36.46	0	0.00	34.80	8	746	1.07%
2021/09/01	0	0.00	7	36.39	36.90	-7	759	-0.92%
2021/08/30	0	0.00	2	35.50	35.45	-2	751	-0.27%
2021/08/27	0	35.00	0	0.00	34.90	0	750	0.00%
2021/08/26	0.1	36.50	0	0.00	35.25	0.1	749	0.01%
2021/08/23	1	34.40	0	0.00	34.35	1	750	0.13%
2021/08/20	0	0.00	5	33.70	33.55	-5	752	-0.66%
2021/08/17	1	34.50	0	0.00	34.80	1	750	0.13%
2021/08/16	0	0.00	4	35.15	34.10	-4	742	-0.54%
2021/08/11	1	33.50	1	32.80	32.70	0	729	0.00%
2021/08/09	1	34.95	0	0.00	35.05	1	738	0.14%
2021/08/03	5	35.35	5	34.73	34.65	0	792	0.00%
2021/07/28	1	35.00	3	35.00	35.00	-2	806	-0.25%
2021/07/26	0	0.00	3	37.68	37.35	-3	822	-0.36%
2021/07/23	0	0.00	2	35.45	36.00	-2	813	-0.25%
2021/07/22	1	34.45	1	34.90	34.00	0	811	0.00%
2021/07/21	3	35.53	1	36.75	34.25	2	815	0.25%
2021/07/20	2	36.50	0	0.00	36.15	2	812	0.25%
2021/07/19	4	36.68	0	0.00	36.80	4	817	0.49%
2021/07/16	0	0.00	1	37.45	36.80	-1	839	-0.12%
2021/07/15	9.2	37.07	0	0.00	37.05	9.2	848	1.08%
2021/07/13	2	37.55	1	37.55	37.25	1	863	0.12%
2021/07/12	5	40.50	2	39.30	39.00	3	851	0.35%
2021/07/09	3	39.00	1	38.40	38.90	2	842	0.24%
2021/07/08	0	0.00	3	38.85	38.95	-3	842	-0.36%
2021/07/06	2	38.45	1	38.50	38.65	1	849	0.12%
2021/07/05	0	0.00	5	39.15	39.00	-5	853	-0.59%
2021/07/02	5	36.85	1	36.95	36.90	4	845	0.47%
2021/07/01	4	36.80	2	36.85	36.50	2	853	0.23%
2021/06/30	0	0.00	3	36.98	37.00	-3	863	-0.35%
2021/06/29	4	37.98	0	0.00	37.00	4	867	0.46%
2021/06/28	9	38.62	0	0.00	38.30	9	867	1.04%
2021/06/25	2	39.48	45	39.65	39.40	-43	879	-4.89%
2021/06/24	3	39.48	7	39.69	39.30	-4	875	-0.46%
2021/06/23	1	38.90	3	39.05	38.90	-2	876	-0.23%
2021/06/22	5	40.89	6	40.51	39.60	-1	858	-0.12%
2021/06/21	0	0.00	3	38.20	38.20	-3	793	-0.38%
2021/06/18	3	34.75	1	35.10	34.75	2	777	0.26%
2021/06/17	2	35.55	12	35.38	35.60	-10	777	-1.29%
2021/06/16	11	36.82	86	36.41	35.90	-75	775	-9.67%
2021/06/15	17	37.39	22	37.71	37.65	-5	769	-0.65%
2021/06/11	112	39.20	7	38.42	38.40	105	745	14.09%	大買/鉅額交易
2021/06/10	25	34.17	18	34.53	36.30	7	669	1.05%
2021/06/09	14	33.00	2	32.95	33.00	12	617	1.94%
2021/06/04	1	30.40	1	30.50	30.40	0	655	0.00%
2021/06/02	1	31.05	3	31.27	30.40	-2	671	-0.30%
2021/05/31	0	31.95	3	31.50	31.45	-3	679	-0.44%
2021/05/28	2	31.90	0	0.00	31.80	2	686	0.29%
2021/05/27	0	31.35	0	0.00	31.85	0	697	0.00%
2021/05/26	1	32.10	0	0.00	32.05	1	711	0.14%
2021/05/24	1	32.60	1	32.65	32.60	0	750	0.00%
2021/05/18	0	0.00	0.1	28.20	31.30	-0.1	882	-0.01%
2021/05/17	0.2	28.50	1	30.70	28.65	-0.8	886	-0.09%
2021/05/14	2	31.35	1	32.60	30.95	1	885	0.11%
2021/05/13	0	29.50	2	31.85	32.60	-2	881	-0.23%
2021/05/12	3	32.78	4	33.60	31.50	-1	873	-0.11%
2021/05/10	0	38.50	0	0.00	37.70	0	836	0.00%
2021/05/07	1	37.55	0	0.00	38.30	1	836	0.12%
2021/05/05	1	37.60	1	38.00	37.70	0	839	0.00%
2021/05/04	1	37.05	12	36.91	36.85	-11	842	-1.31%
2021/05/03	3	39.17	4	39.05	38.90	-1	851	-0.12%
2021/04/29	0	39.60	1	40.10	39.90	-1	852	-0.12%
2021/04/28	3	40.62	0	0.00	40.15	3	855	0.35%
2021/04/27	3	40.05	0	0.00	41.20	3	859	0.35%
2021/04/26	1	40.00	0	0.00	40.00	1	856	0.12%
2021/04/23	0	41.95	0	0.00	40.00	0	859	0.00%
2021/04/22	1	39.50	42	40.40	40.00	-41	862	-4.75%
2021/04/21	5	41.15	0	0.00	41.40	5	844	0.59%
2021/04/20	7	42.44	0	0.00	41.60	7	844	0.83%
2021/04/19	5	43.50	0	45.00	43.20	5	841	0.59%
2021/04/16	0	0.00	6	45.04	44.15	-6	842	-0.71%
2021/04/14	4	43.21	0	0.00	43.30	4	864	0.46%
2021/04/13	5	44.90	4	45.40	44.10	1	872	0.11%
2021/04/12	0	0.00	5	46.50	45.80	-5	875	-0.57%
2021/04/09	6	44.93	2	45.00	44.80	4	897	0.45%
2021/04/08	2	45.50	1	45.55	45.70	1	911	0.11%
2021/04/06	0	0.00	14	46.31	47.25	-14	947	-1.48%
2021/04/01	14	44.50	3	44.50	44.80	11	966	1.14%
2021/03/31	6	44.93	0	0.00	45.05	6	974	0.62%
2021/03/30	13	45.84	0	0.00	45.75	13	984	1.32%
2021/03/26	0	0.00	5	46.00	48.20	-5	1,029	-0.49%
2021/03/25	10	45.58	0	0.00	45.60	10	1,057	0.95%
2021/03/24	0	0.00	1	45.70	45.55	-1	1,076	-0.09%
2021/03/23	1	46.00	0	0.00	45.50	1	1,117	0.09%
2021/03/22	1	46.65	2	46.80	46.65	-1	1,139	-0.09%
2021/03/19	2	47.30	3	46.93	46.85	-1	1,151	-0.09%
2021/03/18	0	0.00	7	48.41	48.00	-7	1,156	-0.61%
2021/03/17	1	48.40	0	0.00	48.10	1	1,158	0.09%
2021/03/16	5	48.49	2	47.80	48.35	3	1,162	0.26%
2021/03/15	10	46.98	2	47.50	46.80	8	1,159	0.69%
2021/03/12	37	48.23	5	47.77	47.35	32	1,170	2.73%
2021/03/11	7	47.11	33	46.32	48.15	-26	1,172	-2.22%
2021/03/09	0	0.00	1	41.45	43.50	-1	1,178	-0.08%
2021/03/08	8	42.50	1	44.30	42.15	7	1,191	0.59%
2021/03/05	6	43.47	1	43.95	43.85	5	1,222	0.41%
2021/03/04	0	45.65	2	43.58	44.25	-2	1,260	-0.16%
2021/03/03	3	42.00	0.2	42.00	42.50	2.8	1,273	0.22%
2021/02/26	5	43.35	6	44.20	43.00	-1	1,280	-0.08%
2021/02/25	1	45.05	4	45.40	45.05	-3	1,279	-0.23%
2021/02/24	13	47.26	1	46.10	46.15	12	1,279	0.94%
2021/02/23	8	50.31	33	51.45	49.05	-25	1,269	-1.97%
2021/02/22	6	48.40	53	48.80	49.05	-47	1,230	-3.82%
2021/02/19	3.3	43.40	1	44.50	44.60	2.3	1,230	0.18%
2021/02/01	0	0.00	2	38.50	38.50	-2	1,442	-0.14%
2021/01/28	1	38.15	1	38.70	38.40	0	1,486	0.00%
2021/01/27	0	43.75	0	0.00	39.20	0	1,499	0.00%
2021/01/26	2	40.35	1	40.70	39.85	1	1,510	0.07%
2021/01/25	5	41.42	1	40.90	41.30	4	1,536	0.26%
2021/01/22	1	37.85	0	0.00	39.70	1	1,534	0.07%
2021/01/21	5	37.67	1	38.00	37.45	4	1,530	0.26%
2021/01/20	6	38.40	1	39.40	38.10	5	1,533	0.33%
2021/01/19	0	0.00	1	40.35	39.85	-1	1,546	-0.06%
2021/01/18	1	39.30	3	38.07	40.30	-2	1,561	-0.13%
2021/01/15	3	40.03	1	40.50	39.05	2	1,576	0.13%
2021/01/14	0	0.00	1	40.30	39.80	-1	1,580	-0.06%
2021/01/13	1	41.20	1	40.50	40.50	0	1,584	0.00%
2021/01/12	4	40.71	1	42.20	39.80	3	1,579	0.19%
2021/01/11	1	40.00	4	39.95	40.20	-3	1,574	-0.19%
2021/01/08	3	41.10	1	41.10	41.10	2	1,608	0.12%
2021/01/07	1	38.65	22	39.08	39.40	-21	1,608	-1.31%
2021/01/06	9	40.17	1	40.30	39.55	8	1,648	0.49%
2021/01/04	11	41.72	6	40.11	42.00	5	1,664	0.30%
2020/12/31	7	42.01	5	41.60	41.35	2	1,640	0.12%
2020/12/30	10	43.50	1	43.00	43.50	9	1,634	0.55%
2020/12/29	3	41.35	6	41.01	41.40	-3	1,639	-0.18%
2020/12/28	12	43.75	7	43.14	43.50	5	1,630	0.31%
2020/12/25	3	44.85	7	44.13	44.00	-4	1,598	-0.25%
2020/12/24	7	46.48	1	47.00	45.30	6	1,590	0.38%
2020/12/23	6	46.63	6	47.05	46.55	0	1,583	0.00%
2020/12/22	44	49.18	4	49.23	49.25	40	1,579	2.53%
2020/12/21	9	44.87	5	44.67	44.80	4	1,548	0.26%
2020/12/18	5	48.50	2	48.45	48.20	3	1,520	0.20%
2020/12/17	14	49.18	8	49.51	49.70	6	1,514	0.40%
2020/12/16	31	52.02	4	51.48	51.00	27	1,493	1.81%
2020/12/15	18	53.04	2	55.70	52.60	16	1,513	1.06%
2020/12/14	5	55.00	2	55.60	55.00	3	1,504	0.20%
2020/12/11	2	55.00	6	55.92	54.80	-4	1,507	-0.27%
2020/12/10	8	55.61	0	0.00	55.30	8	1,527	0.52%
2020/12/09	0	59.00	3	57.23	56.60	-3	1,546	-0.19%
2020/12/08	3.1	55.73	7	56.70	57.70	-3.9	1,568	-0.25%
2020/12/07	7	55.91	6	57.63	56.20	1	1,575	0.06%
2020/12/04	12	57.32	3	58.50	56.80	9	1,567	0.57%
2020/12/03	3.2	58.76	5	60.22	58.80	-1.8	1,574	-0.11%
2020/12/02	4	61.95	3	61.60	61.80	1	1,554	0.06%
2020/12/01	10	61.60	7	62.17	62.10	3	1,541	0.19%
2020/11/30	2	60.00	9	60.44	61.00	-7	1,508	-0.46%
2020/11/27	6	56.25	2	57.60	58.70	4	1,468	0.27%
2020/11/25	3	56.83	46	56.43	56.40	-43	1,453	-2.96%
2020/11/24	2	54.40	8	54.54	54.50	-6	1,433	-0.42%
2020/11/23	6	54.75	2	54.55	54.50	4	1,422	0.28%
2020/11/20	5	56.04	1.1	56.01	55.80	3.9	1,405	0.28%
2020/11/19	7.1	59.78	8	59.75	57.50	-0.9	1,393	-0.06%
2020/11/18	13	55.45	10	56.78	58.40	3	1,372	0.22%
2020/11/17	1	55.00	10	56.42	55.30	-9	1,336	-0.67%
2020/11/16	12	60.79	7	62.19	59.70	5	1,308	0.38%
2020/11/13	2	64.15	5	63.76	64.20	-3	1,246	-0.24%
2020/11/12	21	63.25	9	62.31	64.20	12	1,231	0.97%
2020/11/11	10	60.20	13	60.32	60.90	-3	1,226	-0.24%
2020/11/10	4	56.95	1	59.00	55.70	3	1,273	0.24%
2020/11/09	0	0.00	4	55.43	56.60	-4	1,271	-0.31%
2020/11/06	7	52.51	2	51.50	51.50	5	1,290	0.39%
2020/11/05	1	55.40	0	0.00	54.70	1	1,274	0.08%
2020/11/04	2	53.90	2	54.35	51.90	0	1,255	0.00%
2020/11/03	1	55.60	0	0.00	55.90	1	1,244	0.08%
2020/11/02	4	56.08	4	57.05	56.10	0	1,240	0.00%
2020/10/30	11	63.62	2	62.50	61.50	9	1,232	0.73%
2020/10/29	3	66.47	1	66.10	66.10	2	1,224	0.16%
2020/10/28	2	68.30	1	67.10	67.00	1	1,231	0.08%
2020/10/27	5	64.66	0	0.00	70.50	5	1,239	0.40%
2020/10/26	13	70.22	0	0.00	67.10	13	1,218	1.07%
2020/10/23	5	74.38	1	76.00	73.70	4	1,206	0.33%
2020/10/22	1	79.30	2	79.05	78.80	-1	1,194	-0.08%
2020/10/21	8	75.99	1	76.50	76.90	7	1,186	0.59%
2020/10/20	15	72.30	2	72.60	72.60	13	1,178	1.10%
2020/10/16	3	72.60	10	69.81	71.70	-7	1,162	-0.60%
2020/10/15	0	0.00	6	72.63	72.60	-6	1,119	-0.54%
2020/10/14	17	83.82	3	82.00	80.60	14	1,111	1.26%
2020/10/13	3	89.17	19	86.35	89.50	-16	1,055	-1.52%
2020/10/12	21	83.60	2	81.50	82.90	19	1,030	1.84%
2020/10/08	1	79.10	0	0.00	81.00	1	1,013	0.10%
2020/10/07	1	78.20	1	80.80	78.50	0	1,002	0.00%
2020/10/06	5	79.40	12.5	79.42	79.50	-7.5	989	-0.76%
2020/10/05	5.6	77.35	36	75.34	78.20	-30.4	974	-3.12%
2020/09/29	2	70.80	28	71.07	71.00	-26	964	-2.70%
2020/09/28	2.4	71.68	75	71.39	70.90	-72.6	957	-7.57%
2020/09/25	0.2	69.80	90	69.85	70.00	-89.8	949	-9.46%
2020/09/24	2	67.00	80	68.00	68.00	-78	932	-8.37%
2020/09/23	1	69.20	10	69.01	68.00	-9	922	-0.98%
2020/09/22	0	0.00	9	70.02	69.20	-9	909	-0.99%
2020/09/21	1	68.20	12	68.44	69.50	-11	905	-1.21%
2020/09/18	2.2	68.47	191	68.70	68.70	-188.8	882	-21.40%	大賣/鉅額交易
2020/09/16	0	0.00	1	59.00	60.20	-1	832	-0.12%
2020/09/15	1	62.10	0	0.00	61.20	1	821	0.12%
2020/09/14	0	61.80	4	60.58	62.10	-4	792	-0.50%
2020/09/11	1	58.80	4	58.13	58.10	-3	763	-0.39%
2020/09/10	1	57.00	3	57.00	56.00	-2	733	-0.27%
2020/09/09	1	53.40	4	54.05	56.80	-3	709	-0.42%
2020/09/08	2	51.30	3	51.27	53.00	-1	690	-0.14%
2020/09/03	0	0.00	1	48.50	48.25	-1	659	-0.15%
2020/09/02	12	46.35	0	0.00	46.35	12	654	1.83%
2020/09/01	2	46.80	0	0.00	46.35	2	653	0.31%
2020/08/31	0	0.00	1	45.45	46.10	-1	654	-0.15%
2020/08/27	2	44.90	2	44.20	44.80	0	647	0.00%
2020/08/26	2	45.20	0	0.00	44.90	2	647	0.31%
2020/08/25	1	45.50	1	45.25	45.20	0	650	0.00%
2020/08/24	1	46.10	0	0.00	46.15	1	649	0.15%
2020/08/20	0	0.00	1	42.10	42.60	-1	686	-0.15%
2020/08/19	1	43.45	0	0.00	44.00	1	679	0.15%
2020/08/18	1	44.50	1	43.85	43.70	0	683	0.00%
2020/08/17	1	45.55	1	47.65	45.50	0	709	0.00%
2020/08/14	208	49.16	21	49.00	47.70	187	690	27.09%	大買/鉅額交易
2020/08/12	234	40.94	0	0.00	41.50	234	606	38.61%	大買/鉅額交易
2020/08/11	0	0.00	3	41.05	40.50	-3	569	-0.53%
2020/08/10	2	40.30	0.7	40.05	40.20	1.3	561	0.24%
2020/08/07	4	40.11	0	0.00	40.10	4	557	0.72%
2020/08/06	1	40.45	0	0.00	40.45	1	554	0.18%
2020/08/05	2	39.88	0	0.00	39.10	2	556	0.36%
2020/08/04	2	37.40	0	0.00	38.05	2	536	0.37%
2020/08/03	2	35.45	0	0.00	37.50	2	535	0.37%
2020/07/31	0	0.00	1	35.00	35.00	-1	536	-0.19%
2020/07/30	0	0.00	10	34.00	34.00	-10	557	-1.79%
2020/07/28	0	0.00	10	34.00	33.70	-10	596	-1.68%
2020/07/27	10	32.80	0	0.00	33.00	10	615	1.63%
2020/07/24	10	33.10	0	0.00	32.80	10	640	1.56%
2020/07/22	0	0.00	1	33.70	33.60	-1	646	-0.15%
2020/07/13	2	33.20	2	34.00	33.20	0	651	0.00%
2020/07/10	2	34.90	0	0.00	33.80	2	648	0.31%
2020/07/09	0	0.00	1	34.00	34.90	-1	645	-0.15%
2020/07/08	0	0.00	20	32.15	32.45	-20	628	-3.18%
2020/07/03	0	0.00	2	31.80	31.70	-2	621	-0.32%
2020/07/02	20	30.95	0	0.00	30.80	20	620	3.23%
2020/06/29	3	30.70	0	0.00	31.20	3	602	0.50%
2020/06/23	0	0.00	24	32.00	31.65	-24	605	-3.97%
2020/06/19	2	30.90	0	0.00	31.10	2	608	0.33%
2020/06/12	2	30.35	4	31.51	31.90	-2	626	-0.32%
2020/06/11	1	31.00	0	0.00	30.85	1	624	0.16%
2020/06/05	1	31.50	0	0.00	30.90	1	645	0.15%
2020/06/03	1	31.50	0	0.00	31.55	1	656	0.15%
2020/06/02	1	31.50	0	0.00	31.40	1	653	0.15%
2020/05/29	72	31.01	0	0.00	31.00	72	655	10.98%
2020/05/28	5	30.62	3	31.65	30.25	2	653	0.31%
2020/05/27	3	32.45	3	32.52	32.50	0	634	0.00%
2020/05/26	3	30.10	0	0.00	29.60	3	616	0.49%
2020/05/25	2	29.08	0	0.00	29.35	2	616	0.32%
2020/05/22	4	31.50	0	0.00	29.85	4	610	0.66%
2020/05/20	0	0.00	2	28.28	28.60	-2	566	-0.36%
2020/05/19	3	26.00	0	0.00	26.00	3	562	0.53%
2020/05/13	3	25.95	0	0.00	26.35	3	581	0.52%
2020/05/11	0	0.00	2	27.80	28.05	-2	618	-0.32%
2020/05/07	2	27.28	1	28.00	27.40	1	617	0.16%
2020/05/06	6	29.74	5	28.70	28.80	1	611	0.16%
2020/04/29	1	24.90	0	0.00	25.50	1	517	0.19%
2020/04/14	3	20.73	0	0.00	20.80	3	563	0.53%
2020/04/01	0	20.65	0	0.00	19.25	0	569	0.00%
2020/03/24	0	16.65	0	0.00	16.60	0	596	0.00%
2020/03/19	3	14.05	0	0.00	14.05	3	610	0.49%
2020/03/18	6	16.77	0	0.00	15.60	6	620	0.97%
2020/03/13	2	17.40	1	17.50	17.60	1	639	0.16%
2020/03/12	5	19.50	0	0.00	19.25	5	645	0.78%
2020/03/11	1	21.10	0	0.00	20.80	1	652	0.15%
2020/03/10	2	20.70	0	0.00	21.00	2	664	0.30%
2020/03/02	1	21.60	5	22.40	22.60	-4	716	-0.56%
2020/02/27	2	22.35	0	0.00	22.50	2	719	0.28%
2020/02/26	2	23.20	0	0.00	23.25	2	721	0.28%
2020/02/25	3	22.60	1	22.75	22.70	2	743	0.27%
2020/02/24	4	23.33	0	0.00	23.15	4	766	0.52%
2020/02/21	2	23.90	0	0.00	23.80	2	778	0.26%
2020/02/19	4	22.91	0	0.00	24.50	4	774	0.52%
2020/02/18	0	0.00	1	23.30	23.50	-1	765	-0.13%
2020/02/17	0	0.00	1	22.05	22.00	-1	755	-0.13%
2020/02/14	10	22.08	0	0.00	22.05	10	751	1.33%
2020/02/13	6	22.77	0	0.00	22.20	6	746	0.81%
2020/02/12	9	22.46	0	0.00	23.10	9	720	1.25%
2020/02/11	5	20.00	0	0.00	21.00	5	691	0.72%
2020/02/10	10	19.70	0	0.00	20.00	10	681	1.47%
2020/01/31	1	19.25	4	19.20	19.75	-3	685	-0.44%
2020/01/17	0	0.00	4	20.45	20.75	-4	634	-0.63%
2020/01/15	0	0.00	3	17.95	18.80	-3	590	-0.51%
2020/01/10	0	0.00	2	18.10	18.20	-2	587	-0.34%
2020/01/07	0	0.00	10	18.25	18.45	-10	588	-1.70%
2020/01/03	2	17.90	0	0.00	17.90	2	580	0.34%
2019/12/23	0	0.00	6	16.54	16.30	-6	560	-1.07%
2019/12/12	2	18.90	0	0.00	18.80	2	622	0.32%
2019/12/11	3	20.10	0	0.00	20.20	3	600	0.50%
2019/11/05	10	12.25	0	0.00	12.05	10	474	2.11%
2019/09/20	0	0.00	10	11.80	12.00	-10	420	-2.38%
2019/09/05	0	0.00	17	10.10	9.97	-17	311	-5.46%
2019/08/30	0	0.00	1	9.80	9.72	-1	298	-0.34%
2019/08/21	0	0.00	9	9.80	10.10	-9	281	-3.20%
2019/08/16	10	10.50	2	10.60	10.50	8	253	3.16%
2019/08/15	1	11.40	0	0.00	11.25	1	240	0.42%
2019/08/14	0	0.00	2	11.50	11.40	-2	228	-0.87%
2019/08/13	0	0.00	10	10.50	10.60	-10	200	-5.00%
2019/08/07	0	0.00	1	10.75	10.60	-1	151	-0.66%
2019/07/15	0	0.00	2	7.89	7.97	-2	54	-3.70%
2019/06/27	0	0.00	2	7.97	7.96	-2	59	-3.34%
2019/06/18	0	0.00	1	8.20	7.95	-1	64	-1.54%
2019/05/07	0	0.00	1	8.15	8.15	-1	92	-1.08%
2019/05/03	0	0.00	1	8.06	8.08	-1	93	-1.07%
2019/05/02	0	0.00	1	8.06	8.08	-1	93	-1.07%
2019/04/25	0	0.00	3	8.35	8.36	-3	95	-3.14%
2019/04/15	0	0.00	3	8.07	8.30	-3	92	-3.23%
2019/04/11	0	0.00	3	8.20	8.12	-3	90	-3.33%
2019/02/25	0	8.61	0	0.00	8.70	0	108	0.00%
2019/01/18	0	0.00	4	8.04	8.48	-4	103	-3.85%
2018/12/21	4	7.65	0	0.00	7.92	4	132	3.01%
2018/11/22	2	7.52	0	0.00	7.60	2	142	1.40%
2018/11/21	3	7.51	0	0.00	7.50	3	143	2.09%
2018/11/20	4	7.55	0	0.00	7.70	4	150	2.66%
2018/11/14	4	7.73	0	0.00	7.71	4	159	2.50%
2018/11/13	2	7.70	0	0.00	7.66	2	160	1.25%
2018/11/09	1	7.30	0	0.00	7.35	1	162	0.62%
2018/10/24	3	7.88	0	0.00	7.88	3	198	1.51%
2018/10/23	4	8.15	0	0.00	8.08	4	204	1.96%
2018/10/03	1	10.00	0	0.00	9.96	1	309	0.32%
2018/09/18	1	8.70	0	0.00	8.97	1	379	0.26%
2018/09/13	1	8.84	0	0.00	9.00	1	386	0.26%
2018/08/27	0	0.00	1	10.55	10.55	-1	430	-0.23%
2018/08/02	0	0.00	1	12.20	11.80	-1	570	-0.18%
2018/07/23	0	0.00	10	11.50	11.25	-10	597	-1.67%
2018/07/20	0	0.00	5	11.40	11.40	-5	622	-0.80%
2018/07/17	2	13.15	0	0.00	12.90	2	665	0.30%
2018/06/05	0	0.00	1	16.80	16.95	-1	1,327	-0.08%
2018/05/18	0	0.00	1	16.00	15.80	-1	1,370	-0.07%
2018/05/16	0	0.00	4	16.80	15.85	-4	1,399	-0.29%
2018/05/15	4	16.21	0	0.00	16.40	4	1,389	0.29%
2018/05/14	1	16.75	1	16.85	16.85	0	1,390	0.00%
2018/05/07	0	0.00	3	17.70	17.70	-3	1,419	-0.21%
2018/04/30	0	0.00	3	18.30	18.30	-3	1,469	-0.20%
2018/04/27	0	18.55	0	0.00	18.45	0	1,499	0.00%
2018/04/26	0	21.80	0	0.00	18.25	0	1,490	0.00%
2018/04/25	0	21.75	0	0.00	19.85	0	1,469	0.00%
2018/04/23	2	20.48	34	20.45	19.90	-32	1,430	-2.24%
2018/04/20	3	19.92	4	20.48	19.95	-1	1,406	-0.07%
2018/04/19	21	20.72	28	20.71	20.55	-7	1,385	-0.51%
2018/04/18	3	18.90	1	20.00	20.00	2	1,312	0.15%
2018/04/17	0	0.00	4	17.79	18.20	-4	1,238	-0.32%
2018/04/16	0	0.00	1	16.90	16.85	-1	1,232	-0.08%
2018/04/13	0	0.00	1	16.85	16.85	-1	1,239	-0.08%
2018/04/12	0	0.00	2	17.00	16.80	-2	1,248	-0.16%
2018/04/11	4	16.65	30	17.00	16.80	-26	1,234	-2.11%
2018/04/10	16	16.96	3	17.12	17.10	13	1,220	1.06%
2018/04/09	5	17.10	30	17.25	17.10	-25	1,213	-2.06%
2018/04/03	5	16.89	0	0.00	17.10	5	1,185	0.42%
2018/03/31	0	0.00	1	17.40	17.30	-1	1,179	-0.08%
2018/03/30	5	16.65	2	16.80	17.10	3	1,168	0.26%
2018/03/29	2	18.50	14	18.82	18.45	-12	1,085	-1.11%
2018/03/27	2	17.45	3	17.65	17.35	-1	981	-0.10%
2018/03/26	1	15.80	0	0.00	17.55	1	899	0.11%
2018/03/23	1	16.15	0	0.00	16.20	1	889	0.11%
2018/03/21	5	18.27	0	0.00	17.70	5	880	0.57%
2018/03/20	0	0.00	2	17.40	17.40	-2	843	-0.24%
2018/03/19	2	15.88	0	0.00	15.85	2	832	0.24%
2018/03/09	9	16.29	0	0.00	16.70	9	892	1.01%
2018/03/08	5	16.80	0	0.00	16.90	5	890	0.56%
2018/03/07	2	17.00	0	0.00	17.00	2	903	0.22%
2018/03/01	0	0.00	2	17.85	17.90	-2	931	-0.21%
2018/02/27	2	17.95	12	17.88	17.85	-10	929	-1.08%
2018/02/26	8	18.70	50	18.24	18.25	-42	921	-4.56%
2018/02/23	67	21.00	2	19.13	19.15	65	906	7.17%
2018/02/22	1	17.45	0	0.00	19.60	1	869	0.12%
2018/02/21	1	17.85	0	0.00	17.85	1	865	0.12%
2018/02/09	0	0.00	15	16.20	17.40	-15	867	-1.73%
2018/02/08	2	19.10	0	0.00	18.00	2	855	0.23%
2018/02/06	6	20.14	0	0.00	19.80	6	856	0.70%
2018/02/05	7	21.56	0	0.00	22.00	7	846	0.83%
2018/01/29	1	25.00	0	0.00	24.60	1	834	0.12%
2018/01/26	1	23.75	0	0.00	23.75	1	848	0.12%
2018/01/25	9	22.14	5	22.40	21.90	4	853	0.47%
2018/01/23	10	22.80	0	0.00	22.85	10	833	1.20%
2018/01/22	4	25.33	0	0.00	25.30	4	819	0.49%
2018/01/19	9	26.00	0	0.00	26.25	9	861	1.05%
2018/01/16	5	29.50	0	0.00	27.65	5	897	0.56%
2018/01/15	0	0.00	1	29.95	29.60	-1	922	-0.11%
2018/01/09	0	0.00	30	28.50	27.95	-30	927	-3.23%
2018/01/02	1	33.15	0	0.00	33.15	1	931	0.11%