菱生 (2369)-群益金鼎-鳳山券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.15
漲跌
▲0.15
漲幅
+0.83%
成交量
1,148張
產業
上市半導體類股
536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

菱生 (2369)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/11/21	0	0.00	1	18.35	18.15	-1	2,568	-0.04%
2024/11/20	2	18.15	12	18.30	18.00	-10	2,562	-0.39%
2024/11/19	1	18.20	4	18.40	18.40	-3	2,552	-0.12%
2024/11/18	2	18.20	0	18.20	18.15	2	2,554	0.08%
2024/11/14	9	18.41	67	18.29	18.20	-58	2,538	-2.29%
2024/11/12	1	18.70	0	0.00	18.70	1	2,506	0.04%
2024/11/11	3	19.78	1	20.25	19.60	2	2,462	0.08%
2024/11/08	0	19.45	5	19.56	19.40	-5	2,414	-0.21%
2024/11/07	1	20.00	0	0.00	20.00	1	2,408	0.04%
2024/11/05	3	20.10	1	20.05	19.90	2	2,405	0.08%
2024/11/04	6	20.58	5	20.30	20.30	1	2,390	0.04%
2024/11/01	13	19.07	0	0.00	19.45	13	2,333	0.56%
2024/10/28	5	21.35	1	20.40	20.10	4	2,306	0.17%
2024/10/25	6	21.24	6	21.46	21.50	0	2,238	0.00%
2024/10/24	3	21.27	8	21.95	21.80	-5	2,126	-0.24%
2024/10/23	58	21.30	61	21.32	21.40	-3	1,805	-0.17%
2024/10/22	10	19.30	30	20.52	20.60	-20	1,271	-1.57%
2024/10/21	1	19.05	1	19.40	18.75	0	1,200	0.00%
2024/10/18	8	18.37	1	18.15	18.15	7	1,205	0.58%
2024/10/17	0	0.00	9	18.53	18.45	-9	1,254	-0.72%
2024/10/16	1	18.05	1	18.20	18.20	0	1,278	0.00%
2024/10/15	1	18.40	0	0.00	18.25	1	1,293	0.08%
2024/10/14	2	18.08	1	18.15	18.20	1	1,323	0.08%
2024/10/11	2	17.88	0	0.00	18.10	2	1,349	0.15%
2024/10/07	1	18.55	0	0.00	18.55	1	1,431	0.07%
2024/09/27	0.2	19.50	3	19.52	19.30	-2.8	1,727	-0.16%
2024/09/26	1	19.35	0	0.00	19.10	1	1,736	0.06%
2024/09/23	2	19.18	0	0.00	19.05	2	1,822	0.11%
2024/09/16	0	0.00	1	18.90	19.00	-1	2,534	-0.04%
2024/09/11	4	18.13	0	0.00	18.00	4	2,611	0.15%
2024/09/04	10	18.50	0	0.00	18.50	10	2,699	0.37%
2024/09/03	1.1	19.80	0	0.00	19.65	1.1	2,703	0.04%
2024/09/02	0	20.25	0.7	20.20	20.10	-0.7	2,743	-0.03%
2024/08/30	1	20.45	1	20.70	20.50	0	2,797	0.00%
2024/08/29	0	0.00	2	20.25	20.35	-2	2,845	-0.07%
2024/08/27	2	19.95	4	19.88	20.05	-2	3,178	-0.06%
2024/08/26	2	19.90	1	20.05	19.90	1	3,281	0.03%
2024/08/23	1	19.40	1	19.65	19.65	0	3,486	0.00%
2024/08/20	0	0.00	2	19.90	19.85	-2	4,058	-0.05%
2024/08/19	1	19.75	2	19.90	19.80	-1	4,110	-0.02%
2024/08/16	33.3	19.82	1	19.80	19.75	32.3	4,344	0.74%
2024/08/14	2	19.65	0	0.00	19.45	2	4,360	0.05%
2024/08/12	0	0.00	3	19.77	19.70	-3	4,381	-0.07%
2024/08/08	2	18.85	18	18.56	18.60	-16	4,374	-0.37%
2024/08/07	0	0.00	3	18.63	18.95	-3	4,385	-0.07%
2024/08/06	3	17.22	6	17.50	17.50	-3	4,383	-0.07%
2024/08/05	5	18.32	3.1	18.30	18.30	1.9	4,350	0.04%
2024/08/02	1	20.30	0	0.00	20.30	1	4,313	0.02%
2024/08/01	0	0.00	2.5	20.97	21.20	-2.5	4,314	-0.06%
2024/07/31	2	20.80	0	0.00	20.80	2	4,317	0.05%
2024/07/30	2	20.30	0	0.00	20.80	2	4,331	0.05%
2024/07/29	1	20.55	0	0.00	20.40	1	4,318	0.02%
2024/07/23	0.1	21.43	3	21.45	21.50	-2.9	4,316	-0.07%
2024/07/22	7	21.11	0	0.00	21.25	7	4,324	0.16%
2024/07/19	6	22.04	2	22.00	21.95	4	4,299	0.09%
2024/07/18	7	22.65	0	0.00	22.65	7	4,289	0.16%
2024/07/17	20	23.25	3	23.30	23.30	17	4,262	0.40%
2024/07/16	0.4	23.00	0	0.00	22.90	0.4	4,266	0.01%
2024/07/15	1	22.90	10	22.90	22.80	-9	4,305	-0.21%
2024/07/12	1	23.00	13	23.21	23.20	-12	4,298	-0.28%
2024/07/11	0	0.00	4	23.25	23.20	-4	4,303	-0.09%
2024/07/09	5	23.66	0	0.00	23.45	5	4,422	0.11%
2024/07/08	10	24.00	23	24.20	24.00	-13	4,417	-0.29%
2024/07/05	0	0.00	25	24.53	24.45	-25	4,391	-0.57%
2024/07/04	0	0.00	6	24.03	23.90	-6	4,353	-0.14%
2024/07/03	0	0.00	4	23.56	23.35	-4	4,339	-0.09%
2024/07/02	7	22.92	0	0.00	22.95	7	4,330	0.16%
2024/07/01	5.2	23.22	17	23.18	23.05	-11.8	4,327	-0.27%
2024/06/28	2	23.78	2	23.68	23.65	0	4,336	0.00%
2024/06/27	1	23.70	7	23.44	23.35	-6	4,407	-0.14%
2024/06/26	27	24.07	20	24.41	23.80	7	4,418	0.16%
2024/06/25	5	24.08	18	24.20	24.30	-13	4,374	-0.30%
2024/06/24	29	24.58	63	24.38	24.40	-34	4,284	-0.79%
2024/06/21	10.5	23.63	3	23.55	23.75	7.5	3,924	0.19%
2024/06/20	22	23.08	1	22.90	23.10	21	3,884	0.54%
2024/06/19	3	22.60	0	0.00	22.55	3	3,999	0.08%
2024/06/17	0	0.00	3	22.65	22.80	-3	4,344	-0.07%
2024/06/14	4	22.24	11	22.38	22.20	-7	4,354	-0.16%
2024/06/13	0	0.00	3	22.35	22.35	-3	4,427	-0.07%
2024/06/12	12	22.07	5	21.94	22.05	7	4,468	0.16%
2024/06/11	3	22.40	0	0.00	22.20	3	4,499	0.07%
2024/06/07	2	22.90	0	0.00	22.95	2	4,546	0.04%
2024/06/06	10	22.94	3	22.95	22.80	7	4,582	0.15%
2024/06/05	6	23.78	1	23.40	23.40	5	4,585	0.11%
2024/06/04	0.1	24.30	4	24.00	24.00	-3.9	4,714	-0.08%
2024/06/03	30	24.75	3	24.55	24.20	27	4,904	0.55%
2024/05/31	5	24.62	19	24.90	24.50	-14	4,995	-0.28%
2024/05/30	11	24.64	1	24.85	24.15	10	4,928	0.20%
2024/05/29	11	24.90	32	24.51	24.60	-21	4,947	-0.42%
2024/05/28	28	23.88	4	23.88	24.15	24	5,079	0.47%
2024/05/27	19	23.23	10	22.80	23.40	9	5,030	0.18%
2024/05/24	0	22.16	0	0.00	22.10	0	5,078	0.00%
2024/05/23	9	21.94	1	21.85	22.00	8	5,346	0.15%
2024/05/22	17	22.34	11	22.32	22.20	6	5,542	0.11%
2024/05/20	1	21.45	1	21.70	21.40	0	6,051	0.00%
2024/05/17	11	21.41	0	0.00	21.40	11	6,706	0.16%
2024/05/16	8	21.44	0	0.00	21.40	8	8,721	0.09%
2024/05/15	2	21.40	0	0.00	21.35	2	9,770	0.02%
2024/05/14	0	0.00	3	21.30	21.20	-3	10,294	-0.03%
2024/05/10	0	0.00	15	20.94	21.15	-15	10,704	-0.14%
2024/05/08	0	0.00	12	21.60	21.60	-12	11,728	-0.10%
2024/05/07	1	22.00	0	0.00	21.70	1	12,507	0.01%
2024/05/03	7	22.14	0	0.00	21.85	7	12,655	0.06%
2024/05/02	0	0.00	4	22.24	22.35	-4	12,893	-0.03%
2024/04/30	0	0.00	1	22.25	22.35	-1	14,230	-0.01%
2024/04/29	1	22.25	3	22.43	22.30	-2	14,729	-0.01%
2024/04/26	4	22.01	1	22.25	22.00	3	14,910	0.02%
2024/04/25	1	21.90	0	0.00	21.90	1	14,959	0.01%
2024/04/24	12	21.91	0	0.00	21.95	12	14,959	0.08%
2024/04/23	0	0.00	1	21.30	21.35	-1	14,951	-0.01%
2024/04/22	5	21.48	0	0.00	21.20	5	14,949	0.03%
2024/04/19	7	21.65	0	0.00	21.80	7	14,935	0.05%
2024/04/18	18	22.40	0	0.00	22.35	18	14,894	0.12%
2024/04/17	3	22.72	0	0.00	22.80	3	14,887	0.02%
2024/04/16	4	22.24	15	22.38	22.20	-11	14,886	-0.07%
2024/04/15	6	23.34	4	23.18	23.05	2	14,838	0.01%
2024/04/12	3	24.35	0	0.00	24.20	3	14,769	0.02%
2024/04/11	2	24.45	0	0.00	24.45	2	14,759	0.01%
2024/04/10	7	25.14	2	25.23	24.95	5	14,760	0.03%
2024/04/08	0	0.00	1	24.25	24.60	-1	14,655	-0.01%
2024/04/03	4	24.09	0	0.00	24.15	4	14,680	0.03%
2024/04/02	3	24.50	2	24.45	24.40	1	14,820	0.01%
2024/04/01	16	25.07	49	25.04	24.90	-33	15,048	-0.22%
2024/03/29	34	23.70	0	0.00	23.80	34	15,037	0.23%
2024/03/28	2	24.18	0	0.00	24.10	2	15,070	0.01%
2024/03/27	0	0.00	2	24.25	24.35	-2	15,060	-0.01%
2024/03/26	10	24.55	1	24.65	24.40	9	15,057	0.06%
2024/03/25	8	25.27	7	25.44	25.20	1	15,050	0.01%
2024/03/22	3.1	25.56	4	25.39	25.35	-0.9	15,016	-0.01%
2024/03/21	47	25.29	29	25.16	24.90	18	14,898	0.12%
2024/03/20	5	24.33	0	0.00	24.15	5	14,619	0.03%
2024/03/19	7	24.63	0	0.00	24.45	7	14,640	0.05%
2024/03/18	67	24.81	6.2	24.62	24.85	60.9	14,646	0.42%
2024/03/15	2	24.18	2	24.55	24.05	0	14,617	0.00%
2024/03/14	4	24.36	0	0.00	24.35	4	14,613	0.03%
2024/03/13	1	24.95	19	25.05	24.95	-18	14,624	-0.12%
2024/03/12	2	25.60	2	25.60	25.55	0	14,624	0.00%
2024/03/11	1	25.05	0	0.00	24.90	1	14,644	0.01%
2024/03/08	8.2	24.70	9	24.98	24.75	-0.8	14,682	-0.01%
2024/03/07	4	25.94	8	25.89	25.60	-4	14,631	-0.03%
2024/03/06	1	27.10	1	26.85	27.10	0	14,558	0.00%
2024/03/05	10	26.44	13	26.40	26.45	-3	14,663	-0.02%
2024/03/04	0	0.00	9	26.40	26.25	-9	15,604	-0.06%
2024/03/01	32	27.12	3	26.68	26.35	29	15,581	0.19%
2024/02/29	6	26.48	2.3	26.64	26.60	3.7	15,319	0.02%
2024/02/27	16	26.40	6	27.40	26.40	10	15,175	0.07%
2024/02/26	26	26.89	12	27.17	27.10	14	15,001	0.09%
2024/02/23	4	26.98	8	26.65	26.65	-4	14,866	-0.03%
2024/02/22	11	27.67	22	27.93	27.25	-11	14,794	-0.07%
2024/02/21	34	27.80	22	27.79	27.60	12	14,615	0.08%
2024/02/20	17	28.25	65	27.74	27.75	-48	14,454	-0.33%
2024/02/19	70	29.38	142	29.13	28.40	-72	14,008	-0.51%	大賣/
2024/02/16	77	27.31	78	27.76	28.10	-1	12,541	-0.01%
2024/02/15	8	25.36	21.3	24.94	25.55	-13.3	11,643	-0.11%
2024/02/05	23	24.45	24	24.32	24.15	-1	11,497	-0.01%
2024/02/02	7	24.04	17	23.87	23.90	-10	11,304	-0.09%
2024/02/01	11	23.97	12	23.88	23.80	-1	11,194	-0.01%
2024/01/31	46	24.97	38	24.65	24.35	8	11,138	0.07%
2024/01/30	30.3	23.94	42	24.17	24.55	-11.7	10,369	-0.11%
2024/01/29	3	22.72	5	22.76	22.70	-2	9,680	-0.02%
2024/01/26	5	22.88	25	22.74	22.70	-20	9,703	-0.21%
2024/01/25	10	23.40	5	23.16	23.20	5	9,672	0.05%
2024/01/24	108	24.53	83	24.50	23.90	25	9,552	0.26%	大買/
2024/01/23	25	23.23	62	23.31	23.90	-37	8,402	-0.44%
2024/01/22	21	21.29	9	21.49	21.75	12	8,120	0.15%
2024/01/19	1	20.85	1	21.25	21.00	0	8,223	0.00%
2024/01/18	2	20.15	0	0.00	20.15	2	8,599	0.02%
2024/01/16	2	20.55	1	20.75	20.70	1	10,785	0.01%
2024/01/15	1	21.00	0	0.00	21.10	1	11,370	0.01%
2024/01/11	4	20.93	0	0.00	21.00	4	12,175	0.03%
2024/01/10	4	20.60	0	0.00	20.70	4	12,641	0.03%
2024/01/09	3	21.07	0	0.00	20.90	3	12,858	0.02%
2024/01/08	2	21.70	20	21.71	21.50	-18	13,018	-0.14%
2024/01/05	1	21.85	0	0.00	21.85	1	13,001	0.01%
2024/01/04	6	22.25	0	0.00	22.20	6	12,989	0.05%
2024/01/03	1	22.65	0	0.00	22.60	1	12,970	0.01%
2023/12/29	6	22.92	0	0.00	22.90	6	12,942	0.05%
2023/12/28	5	22.88	7	23.29	23.30	-2	12,907	-0.02%
2023/12/27	54.3	23.14	38	23.06	23.20	16.3	12,757	0.13%
2023/12/25	10	22.10	12	22.53	21.85	-2	12,424	-0.02%
2023/12/22	0	0.00	1	21.85	21.65	-1	12,348	-0.01%
2023/12/21	2	21.80	0	0.00	21.70	2	12,332	0.02%
2023/12/20	0	0.00	1	22.45	22.20	-1	12,313	-0.01%
2023/12/19	4	21.75	0	0.00	21.85	4	12,267	0.03%
2023/12/18	4	22.05	2	22.13	22.10	2	12,248	0.02%
2023/12/15	7	22.56	10	22.35	22.35	-3	12,245	-0.02%
2023/12/14	5	22.92	12	23.04	22.85	-7	12,198	-0.06%
2023/12/13	3	22.53	0	0.00	22.70	3	12,147	0.02%
2023/12/12	8	22.92	0	0.00	22.70	8	12,134	0.07%
2023/12/11	3	23.10	10	23.02	23.00	-7	12,100	-0.06%
2023/12/08	1	23.30	6	23.37	23.30	-5	12,079	-0.04%
2023/12/07	3	23.12	0	0.00	23.30	3	12,064	0.02%
2023/12/06	1	23.30	1	23.25	23.55	0	12,036	0.00%
2023/12/05	0	23.30	10	23.29	23.30	-10	11,988	-0.08%
2023/12/04	3	23.98	11	24.15	23.70	-8	11,939	-0.07%
2023/12/01	0	0.00	16	23.76	24.15	-16	11,883	-0.13%
2023/11/30	11	24.02	26	24.16	23.90	-15	11,820	-0.13%
2023/11/29	66	24.92	20.3	24.74	24.30	45.7	11,673	0.39%
2023/11/28	2	23.50	15	23.56	23.45	-13	11,095	-0.12%
2023/11/27	29	23.65	2	23.55	23.20	27	11,022	0.24%
2023/11/24	0	0.00	1	23.70	23.30	-1	10,979	-0.01%
2023/11/22	1	23.75	20	23.44	23.45	-19	11,135	-0.17%
2023/11/21	7	23.61	2.1	23.57	23.05	4.9	11,163	0.04%
2023/11/20	12	23.33	7	23.44	23.25	5	11,011	0.05%
2023/11/17	26	22.99	46	22.91	22.80	-20	10,827	-0.18%
2023/11/16	11	22.56	9	22.52	22.45	2	10,606	0.02%
2023/11/15	22	22.43	67.1	22.62	22.60	-45.1	10,389	-0.43%
2023/11/14	3	21.63	6	21.52	21.75	-3	9,836	-0.03%
2023/11/13	63.1	21.77	3	21.47	21.65	60.1	9,676	0.62%
2023/11/10	0	0.00	2	20.30	20.10	-2	9,288	-0.02%
2023/11/09	3	20.10	5	20.11	20.05	-2	9,223	-0.02%
2023/11/08	6.1	20.87	3	20.65	20.40	3.1	9,169	0.03%
2023/11/07	6	20.50	6	20.63	20.75	0	9,060	0.00%
2023/11/06	30	20.98	28	21.00	21.15	2	8,961	0.02%
2023/11/03	20	21.20	22	20.90	20.80	-2	8,885	-0.02%
2023/11/02	48	21.15	44	21.16	21.10	4	8,827	0.05%
2023/11/01	22	21.21	15.1	20.95	20.85	7	8,765	0.08%
2023/10/31	17	21.93	16	21.30	21.15	1	8,649	0.01%
2023/10/30	15	22.00	15	21.95	21.75	0	8,496	0.00%
2023/10/27	25	22.35	52	22.29	21.70	-27	8,318	-0.32%
2023/10/26	30	22.77	33	22.90	22.40	-3	8,168	-0.04%
2023/10/25	70	23.27	51	23.35	23.25	19	8,159	0.23%
2023/10/24	125.3	24.32	232	24.46	23.55	-106.7	7,787	-1.37%	大買/大賣/鉅額交易
2023/10/23	88	23.24	96	23.17	23.65	-8	6,176	-0.13%
2023/10/20	82.1	20.81	106.3	21.12	21.50	-24.2	5,607	-0.43%	大賣/
2023/10/19	10	19.55	22	19.54	19.55	-12	4,977	-0.24%
2023/10/18	84.3	19.94	53	20.08	20.10	31.2	4,813	0.65%
2023/10/17	7	19.54	78	19.54	18.85	-71	4,372	-1.62%
2023/10/16	96	18.90	42	18.57	19.10	54	4,165	1.30%
2023/10/13	4	17.50	1	17.65	17.55	3	4,074	0.07%
2023/10/12	0	0.00	6	17.52	17.70	-6	4,107	-0.15%
2023/10/11	6	17.08	0	0.00	17.00	6	4,120	0.15%
2023/10/06	4	17.26	0	0.00	17.20	4	4,223	0.09%
2023/10/05	3	17.37	1	17.60	17.25	2	4,261	0.05%
2023/10/04	6	17.41	2.3	17.37	17.40	3.7	4,291	0.09%
2023/10/03	12	18.03	1	18.35	17.90	11	4,333	0.25%
2023/10/02	0	0.00	1	18.20	18.20	-1	4,483	-0.02%
2023/09/28	1	18.00	0	0.00	18.00	1	4,658	0.02%
2023/09/27	0	0.00	0.4	18.40	18.55	-0.4	5,089	-0.01%
2023/09/26	2	18.60	0	0.00	18.55	2	5,199	0.04%
2023/09/25	0	0.00	1	19.15	19.10	-1	5,205	-0.02%
2023/09/22	0	0.00	1	18.80	18.80	-1	5,199	-0.02%
2023/09/21	3	18.83	0	0.00	18.75	3	5,189	0.06%
2023/09/20	2	19.15	0	19.25	19.00	2	5,188	0.04%
2023/09/18	3	19.37	0	0.00	19.30	3	5,157	0.06%
2023/09/15	1	19.30	1	19.25	19.55	0	5,156	0.00%
2023/09/13	14	19.30	0	0.00	19.25	14	5,131	0.27%
2023/09/11	1	19.40	2	19.80	19.30	-1	5,114	-0.02%
2023/09/08	0.1	19.48	1	19.25	19.40	-0.9	5,071	-0.02%
2023/09/07	13	19.54	1	19.50	19.55	12	5,035	0.24%
2023/09/06	0	0.00	10	19.75	19.65	-10	4,995	-0.20%
2023/09/05	21	19.70	3	20.15	19.85	18	4,916	0.37%
2023/09/04	2	19.55	4	19.65	19.40	-2	4,799	-0.04%
2023/09/01	93.6	19.96	61	19.90	20.70	32.6	4,607	0.71%
2023/08/31	1	19.00	0	0.00	19.10	1	4,113	0.02%
2023/08/30	10.4	18.85	2	18.90	18.75	8.4	4,098	0.20%
2023/08/29	10	18.55	83	18.57	18.80	-73	4,056	-1.80%
2023/08/28	29	19.26	11	19.20	18.95	18	3,970	0.45%
2023/08/25	93.4	18.60	17	18.74	18.80	76.4	3,661	2.09%
2023/08/24	95	17.82	95	17.64	17.50	0	3,472	0.00%
2023/08/23	0	0.00	1	17.25	17.25	-1	3,444	-0.03%
2023/08/18	2	16.98	1	17.30	17.00	1	3,418	0.03%
2023/08/14	2	16.95	0.1	17.30	17.00	2	3,389	0.06%
2023/08/10	4	17.45	0	0.00	17.55	4	3,364	0.12%
2023/08/08	3	18.57	1	18.55	18.50	2	3,296	0.06%
2023/08/04	2	17.90	0	0.00	18.10	2	3,244	0.06%
2023/08/02	10	18.80	0	0.00	18.10	10	3,209	0.31%
2023/08/01	2	18.70	0	0.00	18.50	2	3,159	0.06%
2023/07/31	7	19.12	27	19.55	18.70	-20	3,108	-0.64%
2023/07/28	28.4	20.21	129	20.15	20.05	-100.7	2,944	-3.42%	大賣/
2023/07/27	8	18.56	15	18.31	19.35	-7	2,504	-0.28%
2023/07/26	10	17.75	1	17.90	17.60	9	2,283	0.39%
2023/07/25	0	0.00	12	18.00	17.90	-12	2,266	-0.53%
2023/07/24	2	17.53	0	0.00	17.55	2	2,228	0.09%
2023/07/21	1	17.85	1	17.90	17.90	0	2,206	0.00%
2023/07/20	1	17.90	3	18.08	18.05	-2	2,202	-0.09%
2023/07/19	2	17.75	0	0.00	17.55	2	2,159	0.09%
2023/07/18	17	17.99	15	18.09	17.85	2	2,129	0.09%
2023/07/17	2	17.90	6	18.00	17.95	-4	2,030	-0.20%
2023/07/14	1	17.90	5	18.00	17.85	-4	1,998	-0.20%
2023/07/13	6	18.32	0	0.00	17.85	6	1,994	0.30%
2023/07/12	0	0.00	1	17.90	17.90	-1	1,892	-0.05%
2023/07/11	1	17.80	1	17.95	17.80	0	1,846	0.00%
2023/07/10	6	17.54	4	17.85	17.50	2	1,821	0.11%
2023/07/07	5	18.50	11	17.99	17.85	-6	1,813	-0.33%
2023/07/06	2	18.30	10.1	18.20	18.40	-8.1	1,658	-0.49%
2023/07/05	40	18.04	11	18.02	18.00	29	1,477	1.96%
2023/07/04	0	0.00	7	16.84	17.15	-7	1,025	-0.68%
2023/06/21	0	0.00	1	15.50	15.55	-1	864	-0.12%
2023/06/16	0	0.00	11	15.50	15.60	-11	842	-1.31%
2023/06/14	0	0.00	2	15.15	15.15	-2	781	-0.26%
2023/06/05	0	0.00	3	14.98	14.95	-3	830	-0.36%
2023/06/02	0	0.00	3	14.65	14.65	-3	823	-0.36%
2023/05/31	10	14.55	0	0.00	14.65	10	839	1.19%
2023/05/23	0	0.00	12	14.42	14.40	-12	928	-1.29%
2023/05/22	0	0.00	1	14.15	14.20	-1	965	-0.10%
2023/05/17	2	14.00	0	0.00	14.05	2	1,097	0.18%
2023/05/15	0	0.00	0.7	13.62	13.60	-0.7	1,102	-0.07%
2023/05/10	5	13.90	0	0.00	14.00	5	1,202	0.42%
2023/04/25	0	0.00	2	14.28	14.20	-2	1,483	-0.13%
2023/04/20	2	15.15	0	0.00	15.05	2	1,460	0.14%
2023/04/18	0	0.00	0.1	15.70	15.70	-0.1	1,443	-0.01%
2023/04/17	0	0.00	2	15.70	15.60	-2	1,412	-0.14%
2023/04/13	12	15.38	10	15.65	15.35	2	1,378	0.15%
2023/04/12	5	15.50	2	15.65	15.70	3	1,355	0.22%
2023/03/30	0	0.00	1	15.10	15.15	-1	1,285	-0.08%
2023/03/29	0	0.00	2	15.10	14.90	-2	1,277	-0.16%
2023/03/23	0	0.00	2	15.20	15.20	-2	1,269	-0.16%
2023/03/22	1	15.00	5	15.00	15.00	-4	1,260	-0.32%
2023/03/20	5	14.80	0	0.00	14.90	5	1,258	0.40%
2023/03/13	0.1	15.00	0	0.00	15.00	0.1	1,271	0.01%
2023/03/10	2	15.25	0	0.00	15.10	2	1,280	0.16%
2023/03/09	1	15.70	0	0.00	15.55	1	1,276	0.08%
2023/03/08	0	0.00	3	15.70	15.70	-3	1,267	-0.24%
2023/03/01	0	0.00	1	15.15	15.15	-1	1,207	-0.08%
2023/02/24	5	15.32	4	15.26	15.15	1	1,204	0.08%
2023/02/23	0	15.55	0	0.00	15.40	0	1,192	0.00%
2023/02/21	1	15.45	0	0.00	15.45	1	1,166	0.09%
2023/02/20	4	15.51	6	15.25	15.70	-2	1,163	-0.17%
2023/02/16	10	15.15	11	15.24	15.25	-1	1,104	-0.09%
2023/02/14	0	0.00	0	14.95	14.55	0	1,034	0.00%
2023/02/09	0	0.00	5	15.20	14.90	-5	1,101	-0.46%
2023/02/08	11	14.91	0	0.00	15.05	11	1,068	1.03%
2023/02/07	5	14.75	0.1	14.75	14.75	5	1,045	0.47%
2023/02/03	2	15.00	0	0.00	15.05	2	1,081	0.18%
2023/02/02	1	15.05	6	14.95	15.10	-5	1,040	-0.48%
2023/01/31	6	13.55	0	0.00	13.95	6	852	0.70%
2023/01/10	0	0.00	2	13.45	13.30	-2	836	-0.24%
2022/12/19	1	13.60	0	0.00	13.60	1	1,007	0.10%
2022/12/12	2	13.90	0	0.00	13.90	2	1,022	0.20%
2022/12/08	0	0.00	1	14.20	14.30	-1	1,040	-0.10%
2022/12/01	0	0.00	4	14.56	14.55	-4	1,033	-0.39%
2022/11/28	3	13.90	0	0.00	13.85	3	1,038	0.29%
2022/11/21	2	14.00	0	0.00	14.00	2	1,053	0.19%
2022/11/18	1	14.50	0	0.00	14.30	1	1,056	0.09%
2022/11/16	0	0.00	5	14.20	14.15	-5	1,038	-0.48%
2022/11/14	0	0.00	1	14.00	13.95	-1	1,020	-0.10%
2022/11/11	5	13.90	2	13.90	13.70	3	1,020	0.29%
2022/11/10	0.1	13.70	0	0.00	13.85	0.1	1,005	0.01%
2022/11/09	16	14.13	16	13.96	13.95	0	1,002	0.00%
2022/11/08	0	0.00	10	13.70	13.50	-10	923	-1.08%
2022/11/07	1	13.60	10	13.60	13.55	-9	934	-0.96%
2022/11/04	10	13.25	0	0.00	13.50	10	943	1.06%
2022/11/02	13	13.36	9	13.25	13.15	4	963	0.42%
2022/11/01	0	0.00	0.4	13.05	13.10	-0.4	938	-0.04%
2022/10/28	6	12.71	0	0.00	12.65	6	1,020	0.59%
2022/10/26	0	0.00	6	12.84	12.70	-6	1,088	-0.55%
2022/10/25	1	12.70	0.1	12.80	12.65	0.9	1,102	0.08%
2022/10/24	0	0.00	0	13.00	12.75	0	1,110	0.00%
2022/10/20	2	12.55	0	0.00	12.55	2	1,133	0.18%
2022/10/19	0	0.00	1	12.85	12.65	-1	1,144	-0.09%
2022/10/12	1	12.70	0	0.00	12.75	1	1,162	0.09%
2022/10/07	0	0.00	5	13.50	13.45	-5	1,169	-0.43%
2022/10/05	1	13.45	0	0.00	13.45	1	1,191	0.08%
2022/10/04	3	13.15	0	0.00	13.30	3	1,203	0.25%
2022/09/30	1.4	12.56	0	0.00	12.90	1.4	1,230	0.11%
2022/09/27	3.3	13.20	0	0.00	13.30	3.3	1,240	0.26%
2022/09/26	2	14.00	0	0.00	13.35	2	1,257	0.16%
2022/09/16	0.1	15.10	2	15.25	14.85	-2	1,316	-0.15%
2022/09/13	0	0.00	1	15.45	15.15	-1	1,369	-0.07%
2022/09/08	2	14.95	0	0.00	14.90	2	1,433	0.14%
2022/09/06	1	15.05	1	15.20	15.00	0	1,464	0.00%
2022/09/02	1	15.55	0	0.00	15.55	1	1,490	0.07%
2022/09/01	2	15.65	1	15.70	15.70	1	1,503	0.07%
2022/08/31	0	0.00	1	16.00	16.00	-1	1,498	-0.07%
2022/08/26	0	0.00	1	16.25	16.15	-1	1,501	-0.07%
2022/08/23	1	15.85	0	0.00	15.85	1	1,558	0.06%
2022/08/22	1	16.30	0	0.00	16.20	1	1,578	0.06%
2022/08/19	0	0.00	23	16.41	16.55	-23	1,578	-1.46%
2022/08/17	1	16.20	7	16.20	16.10	-6	1,562	-0.38%
2022/08/16	20	16.28	0	0.00	16.25	20	1,562	1.28%
2022/08/15	3	16.17	0	0.00	16.15	3	1,564	0.19%
2022/08/11	0	15.55	0	0.00	15.40	0	1,547	0.00%
2022/08/09	1	15.30	0	0.00	15.25	1	1,542	0.06%
2022/08/08	1	15.50	0	0.00	15.50	1	1,536	0.07%
2022/08/04	3	15.45	3	15.48	15.60	0	1,524	0.00%
2022/07/29	0	0.00	1	17.00	16.90	-1	1,431	-0.07%
2022/07/28	0	16.80	0	0.00	16.75	0	1,429	0.00%
2022/07/27	0	16.50	0	0.00	16.75	0	1,419	0.00%
2022/07/26	2	16.40	0	0.00	16.40	2	1,414	0.14%
2022/07/20	0	0.00	1	16.90	16.75	-1	1,441	-0.07%
2022/07/14	0	0.00	4	15.65	15.85	-4	1,470	-0.27%
2022/07/13	0	0.00	1	15.55	15.55	-1	1,472	-0.07%
2022/07/12	0	0.00	1	15.10	15.05	-1	1,479	-0.07%
2022/07/08	1	16.15	0	0.00	16.25	1	1,481	0.07%
2022/07/07	0	0.00	4	15.56	15.85	-4	1,472	-0.27%
2022/07/05	1	16.05	3	15.95	16.00	-2	1,480	-0.14%
2022/07/04	2	15.88	1	16.00	15.80	1	1,482	0.07%
2022/06/30	4	16.70	5	16.50	16.45	-1	1,455	-0.07%
2022/06/28	3	17.52	0	0.00	17.35	3	1,475	0.20%
2022/06/27	4	17.58	2	17.75	17.75	2	1,494	0.13%
2022/06/23	1	17.10	0	0.00	17.00	1	1,529	0.07%
2022/06/22	1	17.40	16	17.06	17.00	-15	1,729	-0.87%
2022/06/21	20	17.85	0	0.00	17.85	20	1,759	1.14%
2022/06/17	0.1	18.25	17	18.20	18.10	-16.9	1,791	-0.94%
2022/06/16	6	19.08	0	0.00	18.70	6	1,818	0.33%
2022/06/15	1	19.40	1	19.65	19.40	0	1,918	0.00%
2022/06/14	6	19.43	20	19.38	19.45	-14	1,936	-0.72%
2022/06/13	6	20.03	1	19.90	19.90	5	1,919	0.26%
2022/06/10	3	20.73	1	20.70	20.60	2	1,927	0.10%
2022/06/09	1	21.15	0	0.00	21.15	1	1,932	0.05%
2022/06/01	0	0.00	3	21.60	21.60	-3	2,140	-0.14%
2022/05/31	2	21.58	1	21.60	21.50	1	2,156	0.05%
2022/05/30	1	21.30	0	0.00	21.60	1	2,125	0.05%
2022/05/27	0	0.00	3	21.00	20.90	-3	2,114	-0.14%
2022/05/25	0	0.00	2	20.75	20.90	-2	2,167	-0.09%
2022/05/24	2	20.75	0	0.00	20.50	2	2,219	0.09%
2022/05/23	0	0.00	5	21.15	21.05	-5	2,231	-0.22%
2022/05/20	0	0.00	0.4	21.00	21.10	-0.4	2,259	-0.02%
2022/05/19	0	0.00	2.1	20.83	21.20	-2.1	2,274	-0.09%
2022/05/18	1	21.00	1	21.00	21.10	0	2,291	0.00%
2022/05/16	3	20.70	0	0.00	20.35	3	2,338	0.13%
2022/05/12	1	20.00	1	19.95	19.80	0	2,351	0.00%
2022/05/11	2	20.53	0	0.00	20.20	2	2,355	0.08%
2022/05/10	1	20.50	0	0.00	20.75	1	2,427	0.04%
2022/04/28	3	21.15	5	21.35	21.15	-2	2,672	-0.07%
2022/04/27	0	0.00	1	20.45	21.10	-1	2,749	-0.04%
2022/04/26	3	21.70	0	0.00	21.60	3	2,730	0.11%
2022/04/25	0.1	22.00	3	22.00	21.90	-2.9	2,761	-0.11%
2022/04/22	1	22.80	0	0.00	22.90	1	2,759	0.04%
2022/04/21	5	23.25	1	23.40	23.25	4	2,810	0.14%
2022/04/20	9	23.16	1	23.25	23.15	8	2,845	0.28%
2022/04/18	1	22.35	0	0.00	22.60	1	2,967	0.03%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/13	1	23.35	0	0.00	23.55	1	3,165	0.03%
2022/04/12	3	23.25	0	0.00	23.05	3	3,248	0.09%
2022/04/11	1	23.45	0	0.00	23.05	1	3,344	0.03%
2022/04/06	2	23.98	0	0.00	24.05	2	3,948	0.05%
2022/03/31	2	24.45	3	24.45	24.45	-1	4,293	-0.02%
2022/03/30	3	24.95	0	0.00	24.85	3	4,757	0.06%
2022/03/29	0	0.00	2	25.25	25.05	-2	4,835	-0.04%
2022/03/28	1	24.69	0	0.00	24.90	1	4,878	0.02%
2022/03/25	5	25.89	18	25.26	25.15	-13	4,902	-0.27%
2022/03/24	5	25.25	2	25.13	25.30	3	4,738	0.06%
2022/03/23	11	24.94	8	24.96	24.95	3	4,782	0.06%
2022/03/22	104	24.75	0	0.00	24.80	104	4,871	2.14%	大買/鉅額交易
2022/03/18	5.3	24.02	24	24.18	24.45	-18.7	4,986	-0.37%
2022/03/14	3	23.00	0	0.00	23.10	3	5,373	0.06%
2022/03/11	3	22.70	1	22.75	22.90	2	5,541	0.04%
2022/03/10	1	22.70	1	22.95	22.90	0	5,638	0.00%
2022/03/09	2	22.15	10	22.10	22.20	-8	5,696	-0.14%
2022/03/08	7.4	21.74	6	22.03	21.50	1.4	5,957	0.02%
2022/03/07	0	0.00	10	22.60	22.50	-10	7,005	-0.14%
2022/03/04	1	23.85	0	0.00	23.70	1	7,698	0.01%
2022/03/02	0	0.00	1	23.85	24.00	-1	8,241	-0.01%
2022/03/01	1	23.85	0	0.00	23.85	1	8,361	0.01%
2022/02/25	0	0.00	1	23.60	23.50	-1	8,418	-0.01%
2022/02/24	1	23.35	9	23.53	23.35	-8	8,572	-0.09%
2022/02/23	1	24.40	1	24.50	24.30	0	8,919	0.00%
2022/02/21	1	24.85	10	24.95	25.00	-9	9,283	-0.10%
2022/02/18	1	24.70	7	25.00	25.10	-6	9,691	-0.06%
2022/02/16	0	0.00	1	25.25	25.20	-1	10,010	-0.01%
2022/02/10	0	0.00	7	25.21	25.20	-7	10,542	-0.07%
2022/02/09	2	24.95	3	25.12	25.30	-1	10,585	-0.01%
2022/02/08	2	24.40	0	0.00	24.45	2	10,600	0.02%
2022/02/07	4	23.49	4	23.54	24.00	0	10,705	0.00%
2022/01/26	0	0.00	3	23.62	23.30	-3	11,050	-0.03%
2022/01/24	1	24.50	0	0.00	24.20	1	11,341	0.01%
2022/01/21	3	24.97	0	0.00	24.65	3	11,433	0.03%
2022/01/20	4	25.13	3	25.12	25.50	1	11,496	0.01%
2022/01/19	1	24.90	5	24.89	25.15	-4	11,483	-0.03%
2022/01/18	11	25.55	18	25.80	25.10	-7	11,543	-0.06%
2022/01/17	0	0.00	12	25.40	25.50	-12	11,564	-0.10%
2022/01/14	4	24.76	61	24.78	24.80	-57	11,597	-0.49%
2022/01/13	4	25.29	108	25.24	25.15	-104	11,617	-0.90%	大賣/鉅額交易
2022/01/12	15	25.22	155	25.24	25.20	-140	11,640	-1.20%	大賣/鉅額交易
2022/01/11	13	25.49	5	25.60	25.25	8	11,662	0.07%
2022/01/10	12	25.89	1	26.20	25.90	11	11,660	0.09%
2022/01/07	9	26.35	7	26.06	26.05	2	11,753	0.02%
2022/01/06	1	27.00	1	26.75	27.00	0	11,772	0.00%
2022/01/05	1	27.35	6	27.43	27.10	-5	11,815	-0.04%
2022/01/04	6	27.59	6	27.63	27.55	0	11,843	0.00%
2022/01/03	8.1	27.74	15	27.99	27.85	-6.9	11,828	-0.06%
2021/12/30	15	27.59	16	27.52	27.70	-1	11,651	-0.01%
2021/12/29	7	27.16	18	27.24	27.30	-11	11,570	-0.09%
2021/12/28	1	26.85	0	0.00	26.85	1	11,556	0.01%
2021/12/27	11	27.22	1	27.05	27.00	10	11,660	0.09%
2021/12/24	8	27.21	16	27.16	27.35	-8	11,567	-0.07%
2021/12/23	15	26.24	4	26.40	26.35	11	11,213	0.10%
2021/12/22	2	25.85	4	26.16	25.90	-2	11,372	-0.02%
2021/12/21	2	26.00	0	0.00	25.80	2	11,439	0.02%
2021/12/20	12	25.83	4	25.80	25.75	8	11,510	0.07%
2021/12/17	3	26.18	0	0.00	26.05	3	11,611	0.03%
2021/12/16	6	26.65	6	26.73	26.80	0	11,789	0.00%
2021/12/15	16	26.15	3	26.15	26.20	13	11,905	0.11%
2021/12/14	4	25.73	5	25.80	25.75	-1	12,137	-0.01%
2021/12/13	8	26.59	2	26.60	26.40	6	12,420	0.05%
2021/12/10	9	26.62	0	0.00	26.50	9	12,605	0.07%
2021/12/09	25.4	26.89	16	26.82	26.70	9.4	12,786	0.07%
2021/12/08	64	27.67	17	27.44	27.15	47	12,948	0.36%
2021/12/07	16	27.17	13	27.26	27.35	3	13,140	0.02%
2021/12/06	16	26.73	16	26.78	26.60	0	13,635	0.00%
2021/12/03	22	27.27	1	27.45	27.00	21	13,941	0.15%
2021/12/02	285	27.61	13	27.13	26.95	272	14,271	1.91%	大買/鉅額交易
2021/12/01	119	28.30	67	28.16	27.80	52	14,650	0.35%	大買/
2021/11/30	42	27.54	64	27.59	28.10	-22	14,388	-0.15%
2021/11/29	17	25.31	20	25.55	25.55	-3	14,168	-0.02%
2021/11/26	33	26.81	19	26.79	26.60	14	14,466	0.10%
2021/11/25	16	26.83	20	26.70	26.45	-4	14,563	-0.03%
2021/11/24	14	26.01	8	26.26	26.20	6	14,807	0.04%
2021/11/23	5	26.36	8	26.35	26.15	-3	15,772	-0.02%
2021/11/22	23	27.35	17	27.31	27.30	6	16,008	0.04%
2021/11/19	15	26.60	20	26.66	26.85	-5	16,031	-0.03%
2021/11/18	39	26.24	5	26.24	26.10	34	16,273	0.21%
2021/11/17	11	26.46	23	26.66	26.90	-12	16,561	-0.07%
2021/11/16	4	25.50	1	25.75	25.90	3	16,392	0.02%
2021/11/15	6	25.57	6	25.53	25.60	0	16,550	0.00%
2021/11/12	8	24.81	7	24.76	24.55	1	16,751	0.01%
2021/11/11	12	25.31	1	25.60	25.20	11	17,178	0.06%
2021/11/10	9	25.41	7	25.45	25.55	2	17,624	0.01%
2021/11/09	21	26.26	56	26.31	26.00	-35	18,390	-0.19%
2021/11/08	16	26.09	12	26.04	25.80	4	18,846	0.02%
2021/11/05	2	25.40	13	25.56	25.85	-11	19,553	-0.06%
2021/11/04	15	25.93	119	26.10	25.70	-104	20,495	-0.51%	大賣/鉅額交易
2021/11/03	126	26.01	129	25.81	25.80	-3	22,304	-0.01%	大買/大賣/
2021/11/02	111	25.66	7	25.99	26.60	104	24,642	0.42%	大買/鉅額交易
2021/11/01	0	0.00	4	26.09	25.95	-4	25,540	-0.02%
2021/10/29	2	25.55	0	0.00	25.20	2	25,707	0.01%
2021/10/28	4	26.06	4	25.95	26.05	0	25,842	0.00%
2021/10/27	0	0.00	2	25.83	25.80	-2	26,197	-0.01%
2021/10/26	1	25.30	0	0.00	25.10	1	26,488	0.00%
2021/10/22	0	0.00	1	25.55	25.45	-1	26,950	0.00%
2021/10/21	4	25.80	4	25.15	25.05	0	27,283	0.00%
2021/10/20	3	25.28	0	0.00	25.15	3	27,492	0.01%
2021/10/19	20	25.20	38	25.32	25.30	-18	27,842	-0.06%
2021/10/18	7	24.54	3	24.92	24.55	4	28,634	0.01%
2021/10/15	12	24.26	11	24.65	24.80	1	29,069	0.00%
2021/10/14	3	23.75	10	23.71	23.65	-7	29,343	-0.02%
2021/10/13	3	24.12	2	24.30	23.70	1	29,746	0.00%
2021/10/12	10	24.41	1	24.35	24.35	9	29,981	0.03%
2021/10/08	20	26.18	17	25.49	25.55	3	30,475	0.01%
2021/10/07	19	26.04	25	25.98	26.10	-6	31,126	-0.02%
2021/10/06	13	25.21	8	25.25	24.90	5	32,701	0.02%
2021/10/05	15	25.38	16	25.49	25.65	-1	33,514	0.00%
2021/10/04	9	24.76	4	25.11	24.50	5	35,120	0.01%
2021/10/01	66	26.09	7	26.19	25.85	59	35,406	0.17%
2021/09/30	7	26.79	6	26.68	27.00	1	35,605	0.00%
2021/09/29	16	26.82	62	26.30	26.30	-46	35,968	-0.13%
2021/09/28	33	28.03	1	28.05	28.05	32	36,179	0.09%
2021/09/27	6	28.30	10	28.40	28.20	-4	36,410	-0.01%
2021/09/24	3	28.75	9	28.82	28.55	-6	36,463	-0.02%
2021/09/23	15	28.32	3	28.63	28.20	12	36,408	0.03%
2021/09/22	8	28.60	9	28.58	28.30	-1	36,306	0.00%
2021/09/17	10	28.72	4	28.80	28.75	6	36,253	0.02%
2021/09/16	11	29.17	37	29.39	29.55	-26	36,183	-0.07%
2021/09/15	13	28.43	7	28.44	28.30	6	35,892	0.02%
2021/09/14	5	29.39	17	29.33	29.05	-12	35,759	-0.03%
2021/09/13	20	29.05	5	29.52	28.90	15	35,654	0.04%
2021/09/10	23	29.74	13	29.85	29.85	10	35,997	0.03%
2021/09/09	30	29.16	57	29.74	30.10	-27	36,385	-0.07%
2021/09/08	26	28.85	21	28.67	28.30	5	36,618	0.01%
2021/09/07	8	28.88	6	29.20	28.50	2	36,439	0.01%
2021/09/06	26	29.86	21	29.57	29.90	5	36,113	0.01%
2021/09/03	50	30.45	95	30.38	30.65	-45	35,579	-0.13%
2021/09/02	62	30.26	28	29.88	28.95	34	35,229	0.10%
2021/09/01	48	30.41	40	30.21	30.50	8	34,963	0.02%
2021/08/31	10	29.85	62	29.64	30.45	-52	34,532	-0.15%
2021/08/30	17	29.31	9	29.14	29.15	8	34,421	0.02%
2021/08/27	83	29.84	77	29.74	28.65	6	34,102	0.02%
2021/08/26	14	29.04	22	28.94	29.30	-8	33,124	-0.02%
2021/08/25	39	28.64	34	28.42	28.55	5	32,777	0.02%
2021/08/24	22	28.26	26	28.56	27.95	-4	32,487	-0.01%
2021/08/23	17	27.81	19	27.83	28.60	-2	32,099	-0.01%
2021/08/20	10	26.08	10	26.20	26.50	0	31,797	0.00%
2021/08/19	45	26.30	42	26.16	25.50	3	31,611	0.01%
2021/08/18	23	25.72	8	26.46	26.90	15	31,672	0.05%
2021/08/17	12	26.25	12	25.66	25.05	0	31,361	0.00%
2021/08/16	20	25.93	18	25.90	25.85	2	30,920	0.01%
2021/08/13	17	27.86	11	27.87	26.85	6	30,425	0.02%
2021/08/12	29	27.90	13	28.02	28.05	16	29,558	0.05%
2021/08/11	24	28.04	20	28.16	27.40	4	29,119	0.01%
2021/08/10	24	29.50	32	29.52	29.30	-8	28,381	-0.03%
2021/08/09	104	30.52	94	30.53	29.85	10	27,503	0.04%	大買/
2021/08/06	208	30.03	144	30.51	29.35	64	25,670	0.25%	大買/大賣/
2021/08/05	49	29.33	97	30.20	31.15	-48	23,188	-0.21%
2021/08/04	10	28.17	6	28.03	28.35	4	22,281	0.02%
2021/08/03	4	27.66	5	27.80	28.00	-1	22,117	0.00%
2021/08/02	35	27.67	31	27.51	27.20	4	22,141	0.02%
2021/07/30	22	27.24	9	27.08	26.65	13	21,909	0.06%
2021/07/29	10	26.71	16	26.34	26.20	-6	21,642	-0.03%
2021/07/28	7	26.17	35	26.23	26.20	-28	21,511	-0.13%
2021/07/27	29	27.86	12	27.78	27.05	17	21,360	0.08%
2021/07/26	13	28.21	10	27.92	28.15	3	21,094	0.01%
2021/07/23	9	27.98	2	28.00	28.10	7	21,018	0.03%
2021/07/22	56	28.20	53	28.31	27.80	3	20,792	0.01%
2021/07/21	30	27.09	56	27.12	27.55	-26	20,057	-0.13%
2021/07/20	75	26.77	23	26.95	26.65	52	19,848	0.26%
2021/07/19	15	27.04	10.4	26.22	27.00	4.6	19,639	0.02%
2021/07/16	30	26.26	35	26.21	26.45	-5	19,323	-0.03%
2021/07/15	32	25.77	26	25.11	26.20	6	19,163	0.03%
2021/07/14	34	25.58	61.1	26.36	25.30	-27.1	18,720	-0.14%
2021/07/13	62.1	28.03	36	27.96	27.35	26.1	18,262	0.14%
2021/07/12	23	25.46	50.1	26.05	26.40	-27.1	16,717	-0.16%
2021/07/09	74.1	23.90	49	23.95	24.00	25.1	15,872	0.16%
2021/07/08	13	22.59	23	23.12	23.20	-10	14,274	-0.07%
2021/07/07	7	20.71	20	20.95	21.10	-13	13,999	-0.09%
2021/07/06	11	20.70	6	20.88	20.40	5	13,812	0.04%
2021/07/05	18	20.45	30.1	20.21	20.65	-12.1	13,568	-0.09%
2021/07/02	14	19.93	17	19.70	19.85	-3	13,896	-0.02%
2021/07/01	9	19.16	4	19.23	19.40	5	14,443	0.03%
2021/06/30	6	19.45	31	19.40	19.50	-25	14,510	-0.17%
2021/06/29	7	19.34	1	19.20	19.20	6	14,458	0.04%
2021/06/28	9	19.61	30	19.50	19.65	-21	14,351	-0.15%
2021/06/25	3.1	19.47	7	19.43	19.05	-3.9	14,312	-0.03%
2021/06/24	6	18.93	7	19.26	19.30	-1	14,589	-0.01%
2021/06/23	2	18.80	14	18.61	18.95	-12	14,571	-0.08%
2021/06/22	0	0.00	1	18.65	18.45	-1	14,656	-0.01%
2021/06/21	61	18.89	161	19.47	18.50	-100	14,558	-0.69%	大賣/
2021/06/18	55	19.95	114	20.01	19.45	-59	14,066	-0.42%	大賣/
2021/06/17	238	20.76	29	19.78	20.80	209	13,399	1.56%	大買/鉅額交易
2021/06/16	1	19.15	4	19.04	19.00	-3	12,572	-0.02%
2021/06/15	1	19.00	3	19.00	18.90	-2	12,434	-0.02%
2021/06/11	0	0.00	17	18.77	18.85	-17	12,411	-0.14%
2021/06/10	42	18.84	4	18.75	18.80	38	12,326	0.31%
2021/06/09	3	18.55	5	18.96	18.80	-2	11,896	-0.02%
2021/06/08	11	18.19	25	18.18	18.40	-14	11,693	-0.12%
2021/06/07	36	18.08	16	18.20	17.70	20	11,709	0.17%
2021/06/04	0	0.00	21	18.00	18.05	-21	11,394	-0.18%
2021/06/03	0	0.00	4	18.04	18.00	-4	11,377	-0.04%
2021/06/01	4	18.00	2	18.15	17.85	2	11,327	0.02%
2021/05/31	0	0.00	13	17.56	17.40	-13	11,239	-0.12%
2021/05/28	9	17.46	2	17.45	17.50	7	11,235	0.06%
2021/05/27	0	0.00	16	16.87	17.05	-16	11,157	-0.14%
2021/05/26	21	17.07	11	17.15	16.85	10	11,189	0.09%
2021/05/25	21	16.70	2	16.45	16.60	19	10,914	0.17%
2021/05/24	7	16.34	2	16.00	16.25	5	10,951	0.05%
2021/05/21	3	15.55	6	15.55	15.60	-3	10,934	-0.03%
2021/05/20	16	15.49	9	15.90	15.35	7	11,253	0.06%
2021/05/19	6	15.67	3	15.47	16.05	3	11,316	0.03%
2021/05/18	4	14.85	2	14.90	14.90	2	11,332	0.02%
2021/05/17	0	0.00	5	13.55	13.55	-5	11,593	-0.04%
2021/05/14	17	15.59	7	15.84	15.05	10	11,474	0.09%
2021/05/13	10	15.61	3	15.33	15.30	7	11,425	0.06%
2021/05/12	8	16.66	4	17.06	16.35	4	11,225	0.04%
2021/05/11	7	18.42	5	18.30	18.15	2	11,028	0.02%
2021/05/10	8	19.12	39	18.74	19.20	-31	10,942	-0.28%
2021/05/07	34	18.50	23	18.38	18.50	11	10,759	0.10%
2021/05/06	23	17.05	5	16.95	16.85	18	10,719	0.17%
2021/05/05	1	17.50	0	0.00	17.20	1	10,680	0.01%
2021/05/04	10	17.73	14	17.22	17.70	-4	10,660	-0.04%
2021/05/03	14	18.73	27	18.88	18.35	-13	10,488	-0.12%
2021/04/29	27	19.13	0	19.20	18.85	27	10,435	0.26%
2021/04/28	3	18.85	6.5	19.35	19.60	-3.5	10,339	-0.03%
2021/04/27	0	0.00	31	19.12	19.05	-31	10,446	-0.30%
2021/04/26	19	19.60	44.7	19.47	19.50	-25.7	10,486	-0.24%
2021/04/23	23	18.84	12	18.99	18.95	11	10,331	0.11%
2021/04/22	13.2	18.08	34	18.91	18.10	-20.8	10,438	-0.20%
2021/04/21	10	19.23	21	19.11	19.00	-11	11,121	-0.10%
2021/04/20	5	18.76	21	18.85	19.05	-16	11,229	-0.14%
2021/04/19	55	19.06	13	19.04	18.85	42	11,325	0.37%
2021/04/16	1	18.20	25.1	18.40	18.65	-24.1	11,180	-0.22%
2021/04/15	0	0.00	9	18.10	18.05	-9	11,092	-0.08%
2021/04/14	4	17.14	9	17.38	17.60	-5	11,089	-0.05%
2021/04/13	15	18.60	12	18.68	18.15	3	11,094	0.03%
2021/04/12	14	18.62	4	18.75	18.45	10	11,003	0.09%
2021/04/09	3	18.08	3	18.07	18.20	0	10,957	0.00%
2021/04/08	23	18.65	97	18.80	18.90	-74	10,753	-0.69%
2021/04/07	211	18.19	100	18.05	18.45	111	9,992	1.11%	大買/鉅額交易
2021/04/06	6	16.50	9	16.66	16.80	-3	9,169	-0.03%
2021/04/01	0	0.00	3	16.10	16.10	-3	9,004	-0.03%
2021/03/30	20	16.21	8.4	16.05	16.15	11.6	9,048	0.13%
2021/03/29	92.4	16.75	102	16.74	16.50	-9.6	8,930	-0.11%	大賣/
2021/03/26	5	16.40	1	16.45	16.45	4	8,460	0.05%
2021/03/25	19	16.43	15	16.56	16.15	4	8,444	0.05%
2021/03/24	1	16.20	0	0.00	16.10	1	8,306	0.01%
2021/03/23	2.1	15.86	7	16.05	15.85	-4.9	8,273	-0.06%
2021/03/22	2	16.35	3	16.53	16.40	-1	8,191	-0.01%
2021/03/19	2	16.13	5	16.19	16.25	-3	8,094	-0.04%
2021/03/18	25	16.24	11	16.25	16.25	14	8,125	0.17%
2021/03/17	6	16.16	10	16.15	16.00	-4	8,179	-0.05%
2021/03/16	0	0.00	5	15.80	15.85	-5	8,235	-0.06%
2021/03/15	0	0.00	2	15.95	15.85	-2	8,432	-0.02%
2021/03/12	0	0.00	1	15.50	15.70	-1	8,564	-0.01%
2021/03/10	0	0.00	3	15.15	15.10	-3	9,136	-0.03%
2021/03/09	3	14.70	0	0.00	14.85	3	9,208	0.03%
2021/03/05	3	15.10	0	0.00	15.10	3	9,625	0.03%
2021/03/04	2	15.40	0	0.00	15.40	2	9,804	0.02%
2021/03/03	0	0.00	1	15.80	15.70	-1	9,899	-0.01%
2021/03/02	1	15.70	1	16.15	15.75	0	9,876	0.00%
2021/02/26	0	0.00	30	15.88	16.05	-30	9,941	-0.30%
2021/02/25	0	0.00	4	15.85	15.80	-4	10,284	-0.04%
2021/02/24	11	15.93	0	0.00	15.75	11	10,344	0.11%
2021/02/23	2	16.20	1	16.15	16.10	1	10,691	0.01%
2021/02/22	2	16.45	27	16.25	16.10	-25	10,581	-0.24%
2021/02/19	12	15.63	21	15.45	15.60	-9	10,255	-0.09%
2021/02/18	15	15.10	23	15.18	15.30	-8	10,124	-0.08%
2021/02/17	23	15.09	13	14.98	15.30	10	9,965	0.10%
2021/02/05	5	13.93	0	0.00	13.95	5	9,622	0.05%
2021/02/04	1	14.00	1	14.25	13.85	0	9,606	0.00%
2021/02/03	0	0.00	5	13.93	13.90	-5	9,550	-0.05%
2021/02/02	0	0.00	6	13.80	13.80	-6	9,551	-0.06%
2021/02/01	1	13.50	11	13.42	13.55	-10	9,597	-0.10%
2021/01/29	8	13.88	5	14.22	13.80	3	9,543	0.03%
2021/01/28	10	14.35	12	14.26	14.25	-2	9,444	-0.02%
2021/01/27	1	13.85	5	13.95	13.90	-4	9,261	-0.04%
2021/01/26	5	13.90	2	14.25	14.00	3	9,212	0.03%
2021/01/25	1	14.25	3	14.25	14.25	-2	9,146	-0.02%
2021/01/22	0	0.00	1	14.60	14.50	-1	9,103	-0.01%
2021/01/21	1	14.35	3	14.50	14.35	-2	9,046	-0.02%
2021/01/20	11	15.14	4	14.84	14.35	7	8,951	0.08%
2021/01/19	9	14.71	5	14.89	15.10	4	8,694	0.05%
2021/01/18	4	14.33	31	14.26	14.50	-27	8,591	-0.31%
2021/01/15	15	15.37	36	15.35	15.00	-21	8,613	-0.24%
2021/01/14	197	16.01	160	16.03	16.00	37	8,441	0.44%	大買/大賣/
2021/01/13	1	14.80	29	15.11	15.55	-28	7,538	-0.37%
2021/01/12	20	14.85	5	15.20	14.50	15	7,235	0.21%
2021/01/11	30	14.72	0	0.00	14.80	30	6,975	0.43%
2021/01/08	0	0.00	12	14.51	14.25	-12	6,834	-0.18%
2021/01/07	0	0.00	5	14.50	14.55	-5	6,790	-0.07%
2021/01/06	3	14.33	1	15.10	14.10	2	6,719	0.03%
2021/01/05	1	14.60	22	14.71	14.90	-21	6,538	-0.32%
2021/01/04	5	14.55	3	14.57	14.55	2	6,416	0.03%
2020/12/30	0	0.00	7	14.21	14.05	-7	6,261	-0.11%
2020/12/29	11	14.15	0	0.00	14.10	11	6,232	0.18%
2020/12/28	5	14.26	1	14.15	14.35	4	6,224	0.06%
2020/12/25	2	14.23	37	14.21	14.20	-35	6,165	-0.57%
2020/12/24	3	13.95	5	14.00	13.95	-2	6,046	-0.03%
2020/12/22	4	13.84	106	13.97	13.50	-102	6,020	-1.69%	大賣/鉅額交易
2020/12/21	3	13.60	5	13.70	13.65	-2	6,003	-0.03%
2020/12/18	3	13.93	56	13.94	13.80	-53	5,951	-0.89%
2020/12/17	3	14.25	1	14.25	14.15	2	5,882	0.03%
2020/12/16	1	14.20	1	14.05	14.10	0	5,860	0.00%
2020/12/15	3	14.07	2	14.25	14.00	1	5,830	0.02%
2020/12/14	3	14.47	31	14.26	14.35	-28	5,774	-0.48%
2020/12/11	5	13.88	0	0.00	13.85	5	5,674	0.09%
2020/12/10	10	14.65	0	0.00	14.40	10	5,542	0.18%
2020/12/09	3	14.65	10	15.01	14.95	-7	5,392	-0.13%
2020/12/08	9	14.52	21	14.39	14.40	-12	5,187	-0.23%
2020/12/07	34	14.53	58	14.48	14.55	-24	5,049	-0.48%
2020/12/04	11	13.66	35	13.65	13.70	-24	4,674	-0.51%
2020/12/03	25	13.06	4	13.18	13.10	21	4,405	0.48%
2020/12/02	32	13.39	28	13.46	13.35	4	4,450	0.09%
2020/12/01	2	12.75	3	12.80	13.00	-1	4,151	-0.02%
2020/11/30	118	12.65	0	0.00	12.65	118	4,000	2.95%	大買/鉅額交易
2020/11/27	0	0.00	16	12.50	12.55	-16	3,815	-0.42%
2020/11/26	1	12.15	0	0.00	12.15	1	3,693	0.03%
2020/11/25	0	0.00	10	12.40	12.15	-10	3,660	-0.27%
2020/11/24	12	12.46	18	12.33	12.10	-6	3,506	-0.17%
2020/11/23	12	11.85	20	11.85	11.90	-8	3,088	-0.26%
2020/11/20	3	11.95	45	12.03	12.05	-42	3,046	-1.38%
2020/11/18	0	0.00	0.5	11.30	11.35	-0.5	2,574	-0.02%
2020/11/17	0	0.00	23	11.40	11.30	-23	2,555	-0.90%
2020/11/13	2	11.30	5	11.20	11.25	-3	2,567	-0.12%
2020/11/10	0	0.00	20	11.25	11.15	-20	2,643	-0.76%
2020/11/03	5	10.80	3	10.80	10.80	2	2,833	0.07%
2020/11/02	0	0.00	4	10.54	10.65	-4	2,857	-0.14%
2020/10/29	3	10.90	0	0.00	10.85	3	2,876	0.10%
2020/10/27	2	11.30	0	0.00	11.30	2	2,850	0.07%
2020/10/26	0	0.00	5	11.75	11.55	-5	2,838	-0.18%
2020/10/23	5	11.15	2	11.55	11.70	3	2,798	0.11%
2020/10/22	15	11.10	15	11.00	10.90	0	2,652	0.00%
2020/10/20	0	0.00	5	10.85	10.85	-5	2,549	-0.20%
2020/10/19	10	10.80	0	0.00	10.85	10	2,580	0.39%
2020/10/15	0	0.00	10	11.05	11.05	-10	2,644	-0.38%
2020/10/14	10	10.90	0	0.00	11.00	10	2,690	0.37%
2020/10/07	30	10.90	0	0.00	10.90	30	2,942	1.02%
2020/09/29	10	10.50	0	0.00	10.40	10	3,285	0.30%
2020/09/28	0	0.00	10	10.60	10.55	-10	3,508	-0.28%
2020/09/25	10	10.30	0	0.00	10.35	10	4,294	0.23%
2020/09/24	2	10.65	4	10.55	10.50	-2	4,587	-0.04%
2020/09/22	2	11.20	0	0.00	11.25	2	4,625	0.04%
2020/09/21	15	11.55	0	0.00	11.40	15	4,627	0.32%
2020/09/14	0	0.00	1	11.40	11.40	-1	4,688	-0.02%
2020/09/11	2	11.40	0	0.00	11.25	2	4,703	0.04%
2020/09/10	7	11.74	0	0.00	11.55	7	4,691	0.15%
2020/09/08	10	11.70	0	0.00	11.75	10	4,696	0.21%
2020/09/07	17	12.26	10	12.00	12.10	7	4,696	0.15%
2020/08/27	2	11.95	0	0.00	11.55	2	5,225	0.04%
2020/08/26	20	11.95	0	0.00	11.75	20	5,259	0.38%
2020/08/25	0	0.00	4	11.80	11.75	-4	5,244	-0.08%
2020/08/20	0	0.00	9	11.00	10.80	-9	5,172	-0.17%
2020/08/18	0	0.00	1	11.80	11.75	-1	5,118	-0.02%
2020/08/14	3	11.77	0	0.00	11.70	3	5,068	0.06%
2020/08/13	12	11.90	6	11.92	11.50	6	5,021	0.12%
2020/08/10	2	11.30	0	0.00	11.25	2	4,782	0.04%
2020/08/04	3	11.10	3	10.95	10.95	0	4,761	0.00%
2020/07/29	1	10.50	0	0.00	10.50	1	4,881	0.02%
2020/07/24	0	0.00	1	11.00	10.85	-1	4,981	-0.02%
2020/07/23	2	11.15	0	0.00	11.15	2	5,028	0.04%
2020/07/22	12	11.20	0	0.00	11.10	12	5,033	0.24%
2020/07/20	10	10.60	0	0.00	10.65	10	4,984	0.20%
2020/07/17	4	11.23	0	0.00	10.80	4	4,947	0.08%
2020/07/15	0	0.00	1	11.65	11.40	-1	4,831	-0.02%
2020/07/14	0	0.00	4	11.40	11.50	-4	4,764	-0.08%
2020/07/13	60	11.79	0	0.00	11.70	60	4,739	1.27%
2020/07/10	14	11.87	39	11.78	11.60	-25	4,711	-0.53%
2020/07/09	57	12.45	77	12.30	12.35	-20	4,636	-0.43%
2020/07/08	7	12.70	8	12.71	12.85	-1	4,513	-0.02%
2020/07/07	8	12.40	103	12.40	12.35	-95	4,321	-2.20%	大賣/
2020/07/06	129	12.96	132	12.67	12.95	-3	4,112	-0.07%	大買/大賣/
2020/07/03	60	11.88	30	11.89	11.90	30	3,344	0.90%
2020/07/02	2	10.80	2	10.85	10.85	0	3,054	0.00%
2020/06/29	2	10.25	0	0.00	10.30	2	2,951	0.07%
2020/06/23	0	0.00	120	10.35	10.30	-120	2,983	-4.02%	大賣/鉅額交易
2020/06/19	0	0.00	2	10.75	10.75	-2	3,052	-0.07%
2020/06/18	40	10.40	20	10.50	10.40	20	2,976	0.67%
2020/06/17	80	10.50	10	10.65	10.50	70	2,972	2.36%
2020/06/16	20	10.40	2	10.20	10.40	18	2,980	0.60%
2020/06/15	10	10.35	100	10.25	10.20	-90	2,988	-3.01%
2020/06/12	11	10.22	19	10.22	10.25	-8	2,986	-0.27%
2020/06/11	174	10.66	31	10.50	10.50	143	2,959	4.83%	大買/鉅額交易
2020/06/10	40	10.31	46	10.48	10.65	-6	2,602	-0.23%
2020/06/09	5	10.20	0	0.00	9.90	5	2,546	0.20%
2020/06/08	3	10.10	0	0.00	9.95	3	2,529	0.12%
2020/06/03	2	9.95	0	0.00	9.84	2	2,562	0.08%
2020/06/02	4	9.71	20	9.85	9.96	-16	2,515	-0.64%
2020/05/29	2	9.41	30	9.30	9.34	-28	2,471	-1.13%
2020/05/28	0	0.00	3	9.42	9.33	-3	2,518	-0.12%
2020/05/27	0	0.00	2	9.39	9.45	-2	2,567	-0.08%
2020/05/26	0	9.26	0	0.00	9.32	0	2,808	0.00%
2020/05/25	5	9.40	0	0.00	9.31	5	2,867	0.17%
2020/05/20	2	9.45	0	0.00	9.45	2	2,929	0.07%
2020/05/19	2	9.39	0	0.00	9.36	2	2,930	0.07%
2020/05/07	30	10.20	1	10.20	10.15	29	2,984	0.97%
2020/05/06	0	0.00	5	9.95	9.90	-5	2,959	-0.17%
2020/05/05	4	10.04	2	10.00	9.85	2	2,911	0.07%
2020/04/30	10	10.05	0	0.00	9.99	10	2,921	0.34%
2020/04/29	40	10.20	0	0.00	10.00	40	2,938	1.36%
2020/04/28	20	9.74	51	10.01	10.30	-31	2,866	-1.08%
2020/04/27	30	9.65	0	0.00	9.68	30	2,937	1.02%
2020/04/17	5	9.68	0	0.00	9.30	5	3,958	0.13%
2020/04/15	0	0.00	1	9.15	9.18	-1	3,957	-0.03%
2020/04/09	0	8.98	0	0.00	8.88	0	4,034	0.00%
2020/04/08	0	0.00	1	8.82	8.87	-1	4,071	-0.02%
2020/04/07	0	0.00	3	8.52	8.61	-3	4,069	-0.07%
2020/04/06	4	8.34	3	8.24	8.35	1	4,078	0.02%
2020/03/31	3	8.22	0	0.00	8.24	3	4,273	0.07%
2020/03/30	1	8.00	0	0.00	8.29	1	4,335	0.02%
2020/03/26	7	8.01	10	8.02	8.21	-3	4,916	-0.06%
2020/03/25	5	7.59	1	7.59	7.74	4	4,873	0.08%
2020/03/23	1	6.97	1	6.97	6.97	0	4,809	0.00%
2020/03/20	3	7.33	0	0.00	7.43	3	4,804	0.06%
2020/03/19	0.1	7.03	0	0.00	7.03	0.1	4,772	0.00%
2020/03/18	2	7.96	0	0.00	7.81	2	4,726	0.04%
2020/03/13	4	9.05	7	9.11	9.54	-3	4,623	-0.06%
2020/03/12	5	10.17	1	9.90	10.05	4	4,539	0.09%
2020/03/10	30	10.45	0	0.00	11.00	30	4,421	0.68%
2020/03/09	6	11.11	5	11.10	10.60	1	4,368	0.02%
2020/03/05	9	11.12	0	0.00	11.05	9	4,266	0.21%
2020/03/04	0	0.00	10	11.15	11.15	-10	4,221	-0.24%
2020/03/03	0	0.00	1	10.80	10.75	-1	4,161	-0.02%
2020/02/27	10	11.00	17	11.12	10.70	-7	4,033	-0.17%
2020/02/26	10	10.50	22	10.56	10.65	-12	3,782	-0.32%
2020/02/25	1	10.20	1	10.50	10.35	0	3,712	0.00%
2020/02/19	11	10.65	2	10.55	10.55	9	3,600	0.25%
2020/02/18	10	10.40	25	10.41	10.40	-15	3,545	-0.42%
2020/02/13	5	10.45	1	10.50	10.45	4	3,496	0.11%
2020/02/12	0	0.00	1	10.60	10.55	-1	3,507	-0.03%
2020/02/11	11	10.27	0	0.00	10.15	11	3,418	0.32%
2020/02/05	0	0.00	7	10.26	10.20	-7	3,372	-0.21%
2020/02/04	20	10.33	10	10.40	10.40	10	3,342	0.30%
2020/02/03	2	10.15	0	0.00	10.20	2	3,319	0.06%
2020/01/31	35	11.16	50	10.84	10.90	-15	3,262	-0.46%
2020/01/30	6	10.93	19	10.93	10.90	-13	3,201	-0.41%
2020/01/20	2	11.65	1	11.50	11.50	1	3,057	0.03%
2020/01/17	8	11.50	0	0.00	11.40	8	2,938	0.27%
2020/01/16	42	11.10	58	11.53	11.75	-16	2,603	-0.61%
2020/01/15	0	0.00	2	10.70	10.70	-2	2,178	-0.09%
2020/01/14	1	10.35	1	10.30	10.30	0	2,113	0.00%
2020/01/13	11	10.32	15	10.37	10.40	-4	2,083	-0.19%
2020/01/10	20	10.10	0	0.00	10.05	20	1,955	1.02%
2020/01/08	0	0.00	2	10.05	9.96	-2	1,907	-0.10%
2020/01/07	2	10.05	0	0.00	9.96	2	1,882	0.11%
2019/12/31	5	10.45	0	0.00	10.40	5	1,713	0.29%
2019/12/27	10	10.60	0	0.00	10.65	10	1,638	0.61%
2019/12/26	5	10.80	2	10.98	10.85	3	1,553	0.19%
2019/12/25	0	0.00	13	10.52	10.55	-13	1,408	-0.92%
2019/12/24	3	10.78	82	10.41	10.70	-79	1,332	-5.93%
2019/12/23	117	10.35	20	10.38	10.40	97	984	9.85%	大買/
2019/12/20	0	0.00	5	9.42	9.48	-5	687	-0.73%
2019/12/16	0	0.00	3	9.04	9.04	-3	679	-0.44%
2019/12/13	6	9.02	6	9.28	8.95	0	677	0.00%
2019/12/12	2	9.13	1	9.27	9.10	1	661	0.15%
2019/12/11	0	0.00	4	9.19	9.18	-4	650	-0.62%
2019/11/28	5	8.97	0	0.00	8.99	5	808	0.62%
2019/11/27	0	0.00	2	8.98	8.98	-2	813	-0.25%
2019/11/15	2	8.63	0	0.00	8.66	2	821	0.24%
2019/11/14	1	8.59	0	0.00	8.62	1	826	0.12%
2019/11/11	3	8.97	0	0.00	8.78	3	816	0.37%
2019/11/07	0	0.00	1	9.26	9.26	-1	794	-0.13%
2019/11/06	0	0.00	0.5	9.20	9.22	-0.5	810	-0.06%
2019/11/04	0	0.00	0.5	9.20	9.24	-0.5	806	-0.06%
2019/10/31	2	9.25	0	0.00	9.21	2	814	0.25%
2019/10/29	2	9.31	0	0.00	9.33	2	813	0.25%
2019/10/25	2	9.53	0	0.00	9.51	2	839	0.24%
2019/10/24	0	0.00	8	9.71	9.66	-8	850	-0.94%
2019/10/17	0	0.00	2	9.58	9.52	-2	821	-0.24%
2019/09/27	2	9.26	0	0.00	9.20	2	867	0.23%
2019/09/25	2	9.28	0	0.00	9.30	2	859	0.23%
2019/09/24	2	9.42	2	9.75	9.44	0	860	0.00%
2019/09/23	0	0.00	1	9.50	9.64	-1	836	-0.12%
2019/09/20	0	0.00	1	9.47	9.47	-1	810	-0.12%
2019/09/19	0	0.00	3	9.39	9.39	-3	804	-0.37%
2019/09/18	4	9.12	0	0.00	9.20	4	793	0.50%
2019/09/12	1	9.25	0	0.00	9.23	1	791	0.13%
2019/09/11	2	9.27	0	0.00	9.24	2	793	0.25%
2019/09/09	4	9.53	0	0.00	9.44	4	782	0.51%
2019/09/05	21	9.66	0	0.00	9.55	21	736	2.85%
2019/09/04	0	0.00	5	9.13	9.34	-5	666	-0.75%
2019/08/20	1	8.85	0	0.00	8.79	1	576	0.17%
2019/08/06	0	0.00	0.1	8.75	8.72	-0.1	562	-0.02%
2019/07/29	0	0.00	5	9.18	9.19	-5	541	-0.92%
2019/07/18	2	8.78	0	0.00	8.76	2	514	0.39%
2019/07/17	0	0.00	3	8.82	8.83	-3	536	-0.56%
2019/07/16	0	0.00	2	8.87	8.81	-2	626	-0.32%
2019/07/15	1	8.84	0	0.00	8.91	1	630	0.16%
2019/07/12	0	0.00	6	8.53	8.62	-6	604	-0.99%
2019/07/09	1	8.44	0	0.00	8.40	1	603	0.17%
2019/07/08	2	8.48	0	0.00	8.49	2	592	0.34%
2019/07/03	2	8.45	4	8.47	8.45	-2	600	-0.33%
2019/07/02	2	8.36	0	0.00	8.39	2	604	0.33%
2019/06/25	2	8.36	4	8.34	8.32	-2	636	-0.31%
2019/06/20	0	0.00	2	8.49	8.53	-2	647	-0.31%
2019/06/17	2	8.33	0	0.00	8.33	2	692	0.29%
2019/05/27	0	0.00	2	8.47	8.42	-2	808	-0.25%
2019/05/20	1	8.26	0	0.00	8.25	1	870	0.11%
2019/05/17	2	8.69	0	0.00	8.66	2	884	0.23%
2019/05/16	2	8.80	0	0.00	8.79	2	976	0.20%
2019/05/13	1	8.99	1	8.83	8.85	0	1,041	0.00%
2019/05/10	4	9.16	0	0.00	9.10	4	1,039	0.38%
2019/05/09	0	0.00	2	9.50	9.26	-2	1,035	-0.19%
2019/05/08	0	0.00	2	9.52	9.55	-2	1,032	-0.19%
2019/05/06	3	9.44	0	0.00	9.44	3	1,032	0.29%
2019/05/03	1	9.59	0	0.00	9.65	1	1,030	0.10%
2019/04/29	11	9.67	0	0.00	9.65	11	1,033	1.06%
2019/04/25	0	0.00	6	9.99	9.97	-6	1,011	-0.59%
2019/04/22	9	10.20	0	0.00	10.25	9	962	0.93%
2019/04/19	0	0.00	10	9.60	9.85	-10	863	-1.16%
2019/04/10	5	9.80	0	0.00	9.85	5	821	0.61%
2019/04/09	0	0.00	1	9.84	9.87	-1	811	-0.12%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/03/25	1	9.89	0	0.00	9.89	1	736	0.14%
2019/03/18	10	9.91	0	0.00	9.94	10	665	1.50%
2019/03/06	2	10.30	0	0.00	10.30	2	731	0.27%
2019/02/22	4	10.43	0	0.00	10.30	4	678	0.59%
2019/02/15	0	0.00	23	10.46	10.45	-23	582	-3.95%
2019/02/14	2	9.79	2	9.89	9.87	0	490	0.00%
2019/01/30	0	0.00	1	9.18	9.14	-1	422	-0.24%
2019/01/09	2	9.25	0	0.00	9.22	2	447	0.45%
2019/01/08	0	0.00	2	9.00	9.08	-2	447	-0.45%
2019/01/07	0	0.00	1	9.05	9.01	-1	450	-0.22%
2019/01/04	3	8.90	2	8.81	8.91	1	461	0.22%
2019/01/03	2	8.97	0	0.00	8.92	2	499	0.40%
2018/12/21	0	0.00	1	8.95	9.00	-1	517	-0.19%
2018/12/04	1	9.73	0	0.00	9.76	1	628	0.16%
2018/11/16	2	8.70	0	0.00	8.69	2	541	0.37%
2018/11/07	0	0.00	1	8.78	8.78	-1	587	-0.17%
2018/10/29	0	0.00	1	8.20	8.14	-1	621	-0.16%
2018/10/25	10	8.43	0	0.00	8.37	10	633	1.58%
2018/10/22	0	0.00	1	9.00	9.05	-1	631	-0.16%
2018/10/19	0	0.00	10	8.95	9.00	-10	639	-1.56%
2018/10/15	0	0.00	1	8.76	8.79	-1	642	-0.16%
2018/10/12	2	8.15	2	8.37	8.68	0	645	0.00%
2018/10/11	2	8.74	3	8.77	8.73	-1	646	-0.15%
2018/10/09	1	9.71	0	0.00	9.70	1	620	0.16%
2018/10/04	2	10.05	0	0.00	10.00	2	625	0.32%
2018/09/27	12	10.15	0	0.00	10.15	12	700	1.71%
2018/09/26	82	10.08	0	0.00	10.10	82	704	11.64%
2018/09/25	2	10.15	0	0.00	10.15	2	713	0.28%
2018/09/21	2	10.00	0	0.00	10.15	2	721	0.28%
2018/09/20	3	10.30	0	0.00	10.05	3	720	0.42%
2018/09/19	0	0.00	2	10.30	10.25	-2	723	-0.28%
2018/09/14	0	0.00	1	10.45	10.45	-1	776	-0.13%
2018/09/13	5	9.73	15	10.13	10.25	-10	784	-1.27%
2018/09/10	2	9.95	0	0.00	9.90	2	828	0.24%
2018/09/05	0	0.00	1	10.80	10.70	-1	1,037	-0.10%
2018/09/04	1	10.65	1	10.60	10.70	0	1,070	0.00%
2018/09/03	39	10.65	0	0.00	10.60	39	1,100	3.55%
2018/08/29	22	10.70	0	0.00	10.75	22	1,187	1.85%
2018/08/28	1	10.70	0	0.00	10.75	1	1,201	0.08%
2018/08/27	19	10.60	0	0.00	10.70	19	1,264	1.50%
2018/08/24	3	10.55	0	0.00	10.65	3	1,302	0.23%
2018/08/22	0	0.00	2	10.70	10.65	-2	1,445	-0.14%
2018/08/21	1	10.50	0	0.00	10.55	1	1,516	0.07%
2018/08/20	5	10.55	0	0.00	10.50	5	1,529	0.33%
2018/08/13	23	11.03	0	0.00	11.00	23	1,511	1.52%
2018/08/09	0	0.00	3	11.75	11.65	-3	1,509	-0.20%
2018/08/08	0	0.00	20	11.75	11.70	-20	1,507	-1.33%
2018/08/07	0	0.00	1	11.65	11.60	-1	1,498	-0.07%
2018/08/03	1	11.45	0	0.00	11.50	1	1,551	0.06%
2018/08/01	3	11.63	1	11.70	11.55	2	1,569	0.13%
2018/07/30	0	0.00	1	11.55	11.45	-1	1,637	-0.06%
2018/07/27	0	0.00	5	11.63	11.65	-5	1,638	-0.31%
2018/07/26	0	0.00	1	11.50	11.45	-1	1,636	-0.06%
2018/07/20	0	0.00	15	11.40	11.45	-15	1,644	-0.91%
2018/07/19	0	0.00	1	11.40	11.25	-1	1,641	-0.06%
2018/07/17	2	11.30	0	0.00	11.30	2	1,776	0.11%
2018/07/11	6	10.88	3	10.85	10.80	3	1,767	0.17%
2018/07/09	7	10.99	0	0.00	11.10	7	1,756	0.40%
2018/07/06	0	0.00	2	11.30	11.10	-2	1,734	-0.12%
2018/07/04	0	0.00	2	11.75	11.65	-2	1,737	-0.12%
2018/07/03	11	12.19	0	0.00	12.10	11	1,737	0.63%
2018/07/02	2	12.35	0	0.00	12.35	2	1,722	0.12%
2018/06/29	1	12.35	0	0.00	12.35	1	1,720	0.06%
2018/06/27	0	0.00	1	12.55	12.55	-1	1,726	-0.06%
2018/06/26	1	12.30	0	0.00	12.35	1	1,719	0.06%
2018/06/20	0	0.00	10	12.98	12.95	-10	1,734	-0.58%
2018/06/15	10	13.09	6	12.82	13.20	4	1,956	0.20%
2018/06/14	0	0.00	1	12.55	12.55	-1	1,772	-0.06%
2018/06/13	5	12.70	2	12.70	12.70	3	1,793	0.17%
2018/06/11	4	12.83	0	0.00	12.80	4	1,770	0.23%
2018/06/07	0	0.00	2	12.90	12.80	-2	1,821	-0.11%
2018/06/05	5	12.65	0	0.00	12.50	5	1,767	0.28%
2018/06/04	15	12.70	0	0.00	12.60	15	1,765	0.85%
2018/06/01	0	0.00	8	12.65	12.70	-8	1,701	-0.47%
2018/05/31	20	12.43	0	0.00	12.35	20	1,663	1.20%
2018/05/30	5	12.10	0	0.00	12.75	5	1,619	0.31%
2018/05/29	20	12.20	19	12.20	12.20	1	1,536	0.07%
2018/05/28	0	0.00	3	11.65	11.80	-3	1,468	-0.20%
2018/05/23	2	11.60	0	0.00	11.55	2	1,578	0.13%
2018/05/18	1	11.65	0	0.00	11.55	1	1,658	0.06%
2018/05/16	8	11.73	2	11.60	11.60	6	1,698	0.35%
2018/05/15	12	11.80	0	0.00	11.85	12	1,723	0.70%
2018/05/14	11	11.98	7	12.10	11.80	4	1,797	0.22%
2018/05/11	3	12.55	0	0.00	12.45	3	1,775	0.17%
2018/05/09	2	12.55	0	0.00	12.50	2	1,813	0.11%
2018/05/07	3	12.55	0	0.00	12.50	3	1,900	0.16%
2018/04/25	1	12.50	0	0.00	12.50	1	2,102	0.05%
2018/04/24	1	12.70	0	0.00	12.60	1	2,230	0.04%
2018/04/23	0	0.00	5	13.17	13.10	-5	2,250	-0.22%
2018/04/20	1	12.85	0	0.00	12.90	1	2,158	0.05%
2018/04/18	1	12.95	0	0.00	12.85	1	2,341	0.04%
2018/04/16	3	13.10	0	0.00	13.05	3	2,366	0.13%
2018/04/13	0	13.55	0	0.00	13.20	0	2,381	0.00%
2018/04/03	2	13.20	10	13.20	13.15	-8	2,503	-0.32%
2018/03/30	5	13.23	0	0.00	13.20	5	2,739	0.18%
2018/03/29	2	13.30	20	13.25	13.25	-18	2,761	-0.65%
2018/03/27	10	13.50	11	13.48	13.45	-1	2,842	-0.04%
2018/03/26	16	13.57	0	0.00	13.45	16	2,841	0.56%
2018/03/23	10	13.70	10	13.90	13.75	0	2,859	0.00%
2018/03/22	27	14.25	10	14.18	14.15	17	2,840	0.60%
2018/03/21	0	0.00	3	13.98	13.90	-3	2,589	-0.12%
2018/03/20	5	13.90	0	0.00	13.85	5	2,583	0.19%
2018/03/19	0	0.00	2	14.05	14.00	-2	2,570	-0.08%
2018/03/16	4	13.85	2	13.85	13.85	2	2,560	0.08%
2018/03/14	6	14.30	2	14.23	14.10	4	2,650	0.15%
2018/03/13	1	14.00	2	14.00	14.00	-1	2,651	-0.04%
2018/03/12	1	13.75	2	13.90	13.70	-1	2,671	-0.04%
2018/03/09	0	0.00	13	13.80	13.80	-13	2,716	-0.48%
2018/03/07	1	13.55	0	0.00	13.50	1	2,778	0.04%
2018/03/02	1	13.60	0	0.00	13.65	1	3,056	0.03%
2018/02/27	12	13.96	2	14.08	13.65	10	3,089	0.32%
2018/02/26	0	0.00	2	13.63	13.65	-2	3,055	-0.07%
2018/02/23	5	13.40	0	0.00	13.50	5	3,051	0.16%
2018/02/22	0	0.00	3	13.18	13.45	-3	3,122	-0.10%
2018/02/12	2	12.73	3	12.77	12.70	-1	3,198	-0.03%
2018/02/09	7	12.40	11	12.46	12.70	-4	3,217	-0.12%
2018/02/07	3	13.32	1	13.40	13.15	2	3,252	0.06%
2018/02/06	10	13.21	0	0.00	13.10	10	3,278	0.30%
2018/02/05	8	14.41	0	0.00	14.45	8	3,244	0.25%
2018/02/02	3	14.95	0	0.00	14.95	3	3,258	0.09%
2018/02/01	2	15.18	0	0.00	15.15	2	3,337	0.06%
2018/01/31	0	0.00	2	15.28	15.30	-2	3,396	-0.06%
2018/01/30	12	15.61	1	15.50	15.35	11	3,506	0.31%
2018/01/29	3	15.23	1	15.20	15.20	2	3,394	0.06%
2018/01/25	1	15.30	0	0.00	15.30	1	3,688	0.03%
2018/01/24	1	15.20	4	15.26	15.25	-3	3,732	-0.08%
2018/01/23	8	15.22	9	15.35	15.30	-1	3,791	-0.03%
2018/01/22	32	15.93	26	15.78	15.70	6	3,804	0.16%
2018/01/19	0	0.00	15	15.78	15.75	-15	3,801	-0.39%
2018/01/18	0	0.00	11	15.94	15.70	-11	3,835	-0.29%
2018/01/17	10	15.65	26	15.75	15.60	-16	3,761	-0.43%
2018/01/16	5	15.45	2	15.60	15.60	3	3,783	0.08%
2018/01/15	1	15.60	4	15.60	15.55	-3	3,830	-0.08%
2018/01/12	2	15.00	2	15.40	15.35	0	3,783	0.00%
2018/01/11	6	14.97	2	15.05	14.85	4	3,773	0.11%
2018/01/09	3	15.23	0	0.00	15.20	3	3,970	0.08%
2018/01/08	15	15.55	0	0.00	15.40	15	4,060	0.37%
2018/01/05	20	15.45	1	15.55	15.45	19	4,169	0.46%