耿鼎 (1524)-凱基-三重券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
38.50
漲跌
▲1.15
漲幅
+3.08%
成交量
9,280張
產業
上市汽車類股
213人加入追蹤

立即追蹤
本地時間:14:30

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

耿鼎 (1524)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/22	5	38.43	7	38.22	38.50	-2	5,697	-0.04%
2024/11/21	3	37.40	3	37.42	37.35	0	5,550	0.00%
2024/11/20	3	37.83	4	37.60	37.60	-1	5,499	-0.02%
2024/11/19	0	0.00	7	37.64	37.50	-7	5,439	-0.13%
2024/11/18	1	37.10	3.3	37.27	36.80	-2.3	5,362	-0.04%
2024/11/15	10	38.36	6	38.35	37.70	4	5,283	0.08%
2024/11/14	14	37.91	6	37.95	37.70	8	5,021	0.16%
2024/11/13	20.3	37.56	23.3	37.34	38.40	-3.1	4,784	-0.06%
2024/11/12	99	37.53	37	37.68	36.05	62	4,446	1.39%
2024/11/11	9	36.73	91.1	36.64	37.00	-82.1	3,816	-2.15%
2024/11/08	6	34.79	1	34.50	34.60	5	3,623	0.14%
2024/11/07	5	35.75	10	35.69	35.80	-5	3,579	-0.14%
2024/11/06	0	0.00	25	35.40	35.20	-25	3,534	-0.71%
2024/11/04	25	35.03	0	0.00	35.05	25	3,551	0.70%
2024/10/30	5	34.95	0	0.00	34.85	5	3,557	0.14%
2024/10/29	1	35.20	1	35.00	35.00	0	3,547	0.00%
2024/10/28	1	35.50	16	35.65	35.70	-15	3,508	-0.43%
2024/10/25	9	36.83	9	36.74	36.30	0	3,433	0.00%
2024/10/24	44	36.97	31	37.23	36.20	13	3,290	0.40%
2024/10/23	5	35.97	0	0.00	35.80	5	2,970	0.17%
2024/10/21	0	0.00	1	35.00	35.30	-1	2,860	-0.03%
2024/10/18	0	0.00	1	35.70	34.75	-1	2,864	-0.03%
2024/10/16	2	35.70	0	0.00	35.65	2	2,868	0.07%
2024/10/15	1	35.80	5	35.75	35.85	-4	2,871	-0.14%
2024/10/14	1	34.90	7	34.65	34.95	-6	2,822	-0.21%
2024/10/08	0	0.00	4	35.05	34.55	-4	2,863	-0.14%
2024/10/07	1	35.25	3	35.23	35.40	-2	2,890	-0.07%
2024/10/04	0	0.00	1	34.70	34.90	-1	2,891	-0.03%
2024/10/01	3	35.60	11	35.53	35.30	-8	2,883	-0.28%
2024/09/30	3	35.68	0	35.75	35.55	3	2,876	0.10%
2024/09/27	7.2	35.97	16	35.75	35.65	-8.8	2,858	-0.31%
2024/09/26	5	36.34	27	36.16	36.15	-22	2,777	-0.79%
2024/09/25	24.2	36.43	3	36.37	36.50	21.2	2,712	0.78%
2024/09/24	22.2	36.15	17	36.12	36.30	5.2	2,607	0.20%
2024/09/23	61	35.46	40	35.48	36.00	21	2,438	0.86%
2024/09/20	6	34.31	41	34.26	34.25	-35	2,124	-1.65%
2024/09/19	1	32.60	0	0.00	32.45	1	1,939	0.05%
2024/09/18	1	33.30	0	0.00	32.70	1	1,958	0.05%
2024/09/16	2	32.82	0	0.00	33.05	2	1,943	0.10%
2024/09/13	3	33.37	16	32.98	32.80	-13	1,926	-0.67%
2024/09/12	1	31.95	0	0.00	31.80	1	1,887	0.05%
2024/09/11	14	31.92	0	0.00	31.70	14	1,894	0.74%
2024/09/10	30	32.24	2	32.75	32.15	28	1,861	1.50%
2024/09/09	0	0.00	1	32.00	31.70	-1	1,744	-0.06%
2024/09/06	5	31.65	42.5	31.74	32.25	-37.5	1,735	-2.16%
2024/09/05	1	29.95	1	30.20	29.95	0	1,682	0.00%
2024/09/04	21	29.41	20	29.80	29.25	1	1,760	0.06%
2024/09/03	1	30.85	1	30.90	30.60	0	1,818	0.00%
2024/09/02	1	30.80	0	0.00	30.95	1	1,874	0.05%
2024/08/30	0	0.00	15	30.85	30.85	-15	1,948	-0.77%
2024/08/26	11	30.52	11	30.73	30.40	0	2,796	0.00%
2024/08/23	11	29.84	10	30.00	30.05	1	3,100	0.03%
2024/08/22	0	29.95	7	30.14	30.05	-7	3,341	-0.21%
2024/08/21	12	29.90	7	30.26	29.85	5	3,369	0.15%
2024/08/20	0	0.00	5	30.25	30.15	-5	3,394	-0.15%
2024/08/19	0	29.95	0	0.00	30.00	0	3,465	0.00%
2024/08/16	7	29.70	7	30.05	29.70	0	3,518	0.00%
2024/08/14	7	30.05	0	0.00	29.70	7	3,627	0.19%
2024/08/09	7	29.40	7	29.70	29.55	0	3,897	0.00%
2024/08/08	11	28.80	10	29.00	28.95	1	4,055	0.03%
2024/08/07	0	28.50	1	28.65	29.10	-1	4,441	-0.02%
2024/08/06	10	26.40	0	0.00	27.65	10	4,700	0.21%
2024/08/05	1.1	28.09	0	0.00	27.85	1.1	4,818	0.02%
2024/08/02	7.1	30.95	7	31.25	30.90	0.1	4,864	0.00%
2024/07/30	9	30.38	11	30.65	31.15	-2	5,045	-0.04%
2024/07/19	15	31.90	0	0.00	31.40	15	5,282	0.28%
2024/07/18	3	31.80	0	0.00	31.85	3	5,288	0.06%
2024/07/17	16	32.39	0	0.00	32.25	16	5,290	0.30%
2024/07/16	43	32.66	12	32.96	32.50	31	5,290	0.59%
2024/07/15	3	32.70	0	0.00	32.60	3	5,342	0.06%
2024/07/12	10	32.60	0	0.00	32.80	10	5,445	0.18%
2024/07/11	3	32.87	2	32.75	32.75	1	5,478	0.02%
2024/07/10	1	33.80	1	34.50	34.10	0	5,519	0.00%
2024/07/09	4	33.83	0	0.00	33.80	4	5,564	0.07%
2024/07/08	1	34.70	1	34.85	34.70	0	5,621	0.00%
2024/07/05	0	0.00	1	35.49	35.30	-1	5,650	-0.02%
2024/07/04	4	34.90	0	0.00	34.75	4	5,693	0.07%
2024/07/03	1	35.35	2	35.45	35.10	-1	5,810	-0.02%
2024/07/02	0	34.40	0.1	34.40	34.30	0	5,918	0.00%
2024/07/01	1	34.65	0.1	34.70	34.50	1	6,073	0.02%
2024/06/28	0	34.80	0	0.00	34.75	0	6,215	0.00%
2024/06/27	0	34.95	2	35.08	34.75	-2	6,473	-0.03%
2024/06/26	0	0.00	3	35.73	35.55	-3	6,518	-0.05%
2024/06/25	3	34.50	3	35.00	35.40	0	6,638	0.00%
2024/06/24	5	35.07	0	35.50	34.75	5	6,650	0.08%
2024/06/21	2	35.78	0	0.00	35.80	2	6,661	0.03%
2024/06/20	4	35.21	0	0.00	35.45	4	6,672	0.06%
2024/06/19	6	35.38	1	35.65	35.15	5	6,686	0.07%
2024/06/17	1	35.05	0	0.00	34.95	1	6,770	0.01%
2024/06/14	3.1	35.15	0.1	35.00	34.80	3	6,858	0.04%
2024/06/13	12	34.88	0	0.00	34.80	12	7,070	0.17%
2024/06/12	0	35.25	0.1	35.20	35.20	-0.1	7,077	0.00%
2024/06/11	1.1	35.84	0	36.50	35.35	1	7,198	0.01%
2024/06/07	1.1	36.17	1.1	36.71	36.20	-0.1	7,429	0.00%
2024/06/06	5.1	36.80	7	36.77	36.70	-1.9	7,606	-0.02%
2024/06/05	8	37.02	5	36.77	36.80	3	7,584	0.04%
2024/06/04	16	38.73	14	37.65	36.90	2	7,583	0.03%
2024/06/03	1	38.05	130	37.95	38.10	-129	7,209	-1.79%	大賣/鉅額交易
2024/05/31	1	37.25	1.1	37.33	37.65	-0.1	7,106	0.00%
2024/05/30	126.1	37.47	1	37.60	36.95	125.1	7,117	1.76%	大買/鉅額交易
2024/05/29	8.1	37.55	17.1	38.06	37.60	-9	7,078	-0.13%
2024/05/28	0	0.00	54	36.42	36.50	-54	6,893	-0.78%
2024/05/27	1	34.35	1	34.55	34.65	0	6,968	0.00%
2024/05/24	4	34.21	4	34.33	34.25	0	7,651	0.00%
2024/05/23	15	34.65	5	34.65	34.65	10	7,729	0.13%
2024/05/22	4	35.61	11	35.77	35.55	-7	7,781	-0.09%
2024/05/20	2	36.23	3	36.00	35.60	-1	8,033	-0.01%
2024/05/17	3	34.88	13	35.00	35.10	-10	8,020	-0.12%
2024/05/16	2	35.70	0	0.00	35.40	2	8,057	0.02%
2024/05/15	16	36.33	9	36.71	35.90	7	8,175	0.09%
2024/05/14	13	36.81	7	36.65	35.60	6	8,086	0.07%
2024/05/13	35	36.88	39	37.48	37.00	-4	7,935	-0.05%
2024/05/10	9	35.98	8	36.52	37.20	1	7,560	0.01%
2024/05/09	4.1	35.45	11	35.35	35.40	-6.9	7,300	-0.09%
2024/05/08	3	37.40	2	37.43	37.10	1	7,172	0.01%
2024/05/07	2	36.85	1	36.75	36.90	1	7,115	0.01%
2024/05/03	3	36.17	4.2	36.10	36.00	-1.2	7,050	-0.02%
2024/05/02	3	37.35	7	36.44	36.50	-4	7,049	-0.06%
2024/04/30	0	0.00	1	34.90	34.20	-1	6,902	-0.01%
2024/04/29	0	0.00	10	34.85	34.45	-10	6,894	-0.15%
2024/04/23	1	34.25	0	0.00	33.95	1	6,897	0.01%
2024/04/22	3	33.89	0	0.00	33.70	3	6,932	0.04%
2024/04/19	3	34.68	0	34.20	34.35	3	6,926	0.04%
2024/04/18	0	0.00	1	35.60	36.05	-1	6,896	-0.01%
2024/04/17	3	33.93	1	34.10	34.05	2	6,834	0.03%
2024/04/16	5	34.49	0	0.00	33.30	5	6,847	0.07%
2024/04/15	1	36.45	0	0.00	36.10	1	6,773	0.01%
2024/04/12	0	0.00	4	36.40	36.75	-4	6,737	-0.06%
2024/04/11	3	35.73	2	35.60	35.65	1	6,660	0.02%
2024/04/10	15	37.29	2	37.00	37.10	13	6,661	0.20%
2024/04/09	6.7	37.34	3	38.35	37.30	3.7	6,645	0.06%
2024/04/08	2.1	37.87	5	38.10	37.60	-2.9	6,602	-0.04%
2024/04/03	18	37.88	5.6	38.04	37.85	12.4	6,545	0.19%
2024/04/02	3	37.37	1	37.40	37.45	2	6,454	0.03%
2024/04/01	12	37.12	15	37.68	37.05	-3	6,346	-0.05%
2024/03/29	1	36.60	2	36.28	36.25	-1	6,146	-0.02%
2024/03/28	3	36.35	2	36.63	36.80	1	6,132	0.02%
2024/03/27	1	34.75	0	0.00	35.60	1	6,083	0.02%
2024/03/26	0	35.56	10	35.50	34.75	-10	6,086	-0.16%
2024/03/22	1	35.70	1	36.05	35.65	0	6,211	0.00%
2024/03/21	0	0.00	6	36.59	36.15	-6	6,299	-0.10%
2024/03/19	0	0.00	3	36.97	36.60	-3	6,813	-0.04%
2024/03/18	6	36.78	8	36.94	37.15	-2	7,186	-0.03%
2024/03/15	0	0.00	3	35.78	35.25	-3	7,458	-0.04%
2024/03/14	14	36.25	13	36.43	35.80	1	9,099	0.01%
2024/03/13	15	36.27	23	35.54	35.85	-8	10,740	-0.07%
2024/03/12	5	35.64	23	35.68	36.10	-18	10,643	-0.17%
2024/03/11	2	32.95	0	0.00	32.85	2	10,516	0.02%
2024/03/08	1	32.75	2.4	32.85	32.65	-1.4	10,568	-0.01%
2024/03/07	5	33.62	3	33.70	33.25	2	10,592	0.02%
2024/03/06	2	34.68	0	0.00	34.40	2	10,571	0.02%
2024/03/05	5	34.61	2	35.20	34.50	3	10,538	0.03%
2024/03/04	8	35.91	18	35.57	35.40	-10	10,468	-0.10%
2024/03/01	1	36.15	2	36.25	36.10	-1	10,409	-0.01%
2024/02/29	18	35.79	8	36.20	36.30	10	10,345	0.10%
2024/02/27	18	36.49	14	36.30	35.80	4	10,066	0.04%
2024/02/26	1	34.85	2	34.70	34.70	-1	9,441	-0.01%
2024/02/23	1.2	34.50	13	34.02	33.85	-11.8	9,436	-0.13%
2024/02/22	21	35.04	8	35.08	34.80	13	9,562	0.14%
2024/02/21	11	33.95	1	33.60	34.15	10	9,530	0.10%
2024/02/20	1	33.60	3	33.57	33.50	-2	9,691	-0.02%
2024/02/19	0	0.00	4	34.11	33.85	-4	9,922	-0.04%
2024/02/16	5	33.99	3	33.60	33.90	2	10,048	0.02%
2024/02/15	1	32.20	0	0.00	32.25	1	9,915	0.01%
2024/02/05	1	30.80	1	31.00	30.80	0	9,937	0.00%
2024/02/01	0	0.00	1	30.95	30.80	-1	10,126	-0.01%
2024/01/30	1	31.40	1	31.65	31.15	0	10,408	0.00%
2024/01/29	0	31.30	0	0.00	31.40	0	10,607	0.00%
2024/01/26	1	31.05	4	30.95	30.90	-3	10,976	-0.03%
2024/01/25	1	31.50	1	31.20	31.05	0	11,173	0.00%
2024/01/23	0	0.00	3	30.80	30.85	-3	12,003	-0.02%
2024/01/22	0	29.95	0	0.00	30.10	0	12,201	0.00%
2024/01/19	0	0.00	5	29.70	29.55	-5	12,721	-0.04%
2024/01/16	1	30.30	0	0.00	29.95	1	15,686	0.01%
2024/01/11	1	31.00	2	31.80	31.00	-1	16,475	-0.01%
2024/01/10	2	31.68	0	0.00	31.35	2	16,535	0.01%
2024/01/09	4	31.88	0	0.00	32.25	4	16,656	0.02%
2024/01/08	0	0.00	10	32.40	32.25	-10	16,763	-0.06%
2024/01/05	0.2	32.55	0	0.00	32.30	0.2	16,932	0.00%
2024/01/04	0	0.00	5	32.45	32.50	-5	17,141	-0.03%
2024/01/03	0	0.00	1	33.25	33.20	-1	17,183	-0.01%
2024/01/02	1	33.95	0	0.00	33.75	1	17,288	0.01%
2023/12/29	6	33.44	2	33.18	33.45	4	17,348	0.02%
2023/12/28	0	0.00	10	33.20	33.05	-10	17,391	-0.06%
2023/12/27	8	32.68	1	32.80	32.55	7	17,405	0.04%
2023/12/26	4	33.00	10	32.99	32.75	-6	17,451	-0.03%
2023/12/25	15	32.84	9	32.99	32.60	6	17,452	0.03%
2023/12/22	5	33.81	0	0.00	33.25	5	17,514	0.03%
2023/12/21	4	33.51	4	33.70	33.75	0	18,092	0.00%
2023/12/20	12	34.18	5	34.45	34.10	7	18,216	0.04%
2023/12/19	1	34.05	11	33.72	34.10	-10	18,190	-0.05%
2023/12/18	9	34.69	2	35.35	34.40	7	18,139	0.04%
2023/12/15	8	36.25	0	0.00	35.10	8	18,077	0.04%
2023/12/14	12	37.08	9.1	37.16	36.45	2.9	17,987	0.02%
2023/12/13	16	37.45	10	37.73	37.95	6	17,565	0.03%
2023/12/12	8	37.21	27.2	37.42	36.70	-19.2	17,254	-0.11%
2023/12/11	77	38.37	55.1	37.99	37.25	21.9	17,208	0.13%
2023/12/08	37	34.72	84.4	35.31	36.50	-47.4	16,807	-0.28%
2023/12/07	2	32.30	8.1	32.96	33.20	-6.1	15,541	-0.04%
2023/12/06	0	0.00	3	30.27	30.20	-3	15,389	-0.02%
2023/12/05	11	28.98	8	29.00	29.00	3	15,340	0.02%
2023/12/04	0	0.00	42	29.97	29.70	-42	15,418	-0.27%
2023/12/01	40	30.54	2	30.25	30.55	38	15,326	0.25%
2023/11/30	0	0.00	0	30.00	29.90	0	15,276	0.00%
2023/11/29	0	0.00	9	30.10	30.05	-9	15,278	-0.06%
2023/11/27	4	29.88	0	0.00	29.25	4	15,292	0.03%
2023/11/24	0	0.00	10	30.20	30.10	-10	15,260	-0.07%
2023/11/22	5.2	30.47	8	30.78	30.70	-2.8	15,137	-0.02%
2023/11/21	13	31.04	53	30.64	30.80	-40	15,042	-0.27%
2023/11/20	6	31.48	5	31.40	31.40	1	14,791	0.01%
2023/11/17	3	30.88	8	30.79	30.75	-5	14,540	-0.03%
2023/11/16	65	30.69	2	30.45	30.55	63	14,327	0.44%
2023/11/15	12	29.89	12	29.55	29.85	0	14,029	0.00%
2023/11/14	13	28.83	39	28.53	28.55	-26	13,816	-0.19%
2023/11/13	0	0.00	3	28.55	28.40	-3	13,752	-0.02%
2023/11/10	30	28.60	3	27.75	27.80	27	13,665	0.20%
2023/11/09	2	29.15	1	28.85	28.70	1	13,528	0.01%
2023/11/08	1	28.70	1	29.10	29.20	0	13,452	0.00%
2023/11/07	17	28.75	15	28.58	28.65	2	13,297	0.02%
2023/11/06	2	29.73	21	29.93	29.20	-19	13,147	-0.14%
2023/11/03	3	31.90	5	31.20	30.60	-2	12,939	-0.02%
2023/11/01	33	30.51	31	29.80	30.30	2	12,305	0.02%
2023/10/31	45	30.49	22	30.53	30.15	23	12,031	0.19%
2023/10/30	3	30.00	2	29.90	29.95	1	11,385	0.01%
2023/10/27	18	29.91	18.3	29.93	30.30	-0.3	11,158	0.00%
2023/10/26	67	29.46	114	29.53	29.90	-47	10,624	-0.44%	大賣/
2023/10/25	123.3	30.42	131	30.34	28.40	-7.8	9,792	-0.08%	大買/大賣/
2023/10/24	33	27.93	28.2	29.46	29.50	4.8	8,074	0.06%
2023/10/23	5	27.00	11	27.02	26.85	-6	7,617	-0.08%
2023/10/20	14	27.26	20	27.62	27.55	-6	7,510	-0.08%
2023/10/19	3	27.13	6	27.20	27.20	-3	7,136	-0.04%
2023/10/18	5	26.65	4	26.60	26.40	1	6,727	0.01%
2023/10/17	6	26.68	0	0.00	26.45	6	6,612	0.09%
2023/10/16	11	26.60	30	26.45	26.75	-19	6,455	-0.29%
2023/10/13	53	27.42	5	27.19	27.25	48	6,322	0.76%
2023/10/12	3	26.97	8	26.96	27.10	-5	6,138	-0.08%
2023/10/11	0	0.00	12	26.42	26.00	-12	5,910	-0.20%
2023/10/06	15	26.74	7	26.72	26.55	8	5,836	0.14%
2023/10/05	2.1	26.75	3	26.55	26.40	-0.9	5,690	-0.02%
2023/10/04	0	0.00	17	26.27	26.35	-17	5,561	-0.31%
2023/10/03	1	26.00	0	0.00	26.00	1	5,447	0.02%
2023/10/02	0	0.00	1	26.00	26.10	-1	5,375	-0.02%
2023/09/28	9	26.03	10	26.00	26.00	-1	5,304	-0.02%
2023/09/27	5	25.80	7	26.03	26.15	-2	5,258	-0.04%
2023/09/26	133	26.97	112	26.39	26.10	21	5,177	0.41%	大買/大賣/
2023/09/25	3	26.02	5	25.55	26.25	-2	4,504	-0.04%
2023/09/22	2	25.20	1	25.30	25.30	1	4,343	0.02%
2023/09/21	5	24.40	0	0.00	24.50	5	4,260	0.12%
2023/09/19	2	25.30	3	25.43	24.90	-1	4,173	-0.02%
2023/09/18	10	25.45	1	25.25	25.30	9	4,043	0.22%
2023/09/15	13	25.45	11.5	25.45	25.35	1.5	3,981	0.04%
2023/09/14	4	26.45	9.1	26.04	26.10	-5.1	3,821	-0.13%
2023/09/13	137	26.87	51	26.39	26.20	86	3,356	2.56%	大買/
2023/09/12	21	24.90	18.5	25.18	25.25	2.5	2,103	0.12%
2023/09/11	18	23.38	26	23.60	23.40	-8	1,635	-0.49%
2023/09/08	3.1	23.41	7	23.27	23.15	-3.9	1,754	-0.22%
2023/09/07	5.4	23.57	10	23.28	23.35	-4.6	1,875	-0.25%
2023/09/06	0	0.00	5	22.50	22.20	-5	1,794	-0.28%
2023/09/05	14	22.61	1	22.65	22.65	13	1,975	0.66%
2023/09/01	28	22.64	30.1	22.73	22.70	-2.1	2,196	-0.10%
2023/08/31	0	0.00	0.2	21.92	22.00	-0.2	2,137	-0.01%
2023/08/30	0.2	22.00	0	0.00	21.85	0.2	2,144	0.01%
2023/08/29	0	0.00	1	20.85	21.05	-1	2,126	-0.05%
2023/08/22	0.1	20.90	0	0.00	20.85	0.1	2,320	0.00%
2023/08/11	2	20.95	0	0.00	20.80	2	2,342	0.09%
2023/08/09	4	21.53	0	0.00	21.30	4	2,357	0.17%
2023/08/04	2	21.70	2	21.85	21.95	0	2,404	0.00%
2023/07/27	1	22.40	0	0.00	22.50	1	2,493	0.04%
2023/07/25	0	0.00	1	21.70	22.00	-1	2,505	-0.04%
2023/07/24	1	21.45	0	0.00	21.30	1	2,509	0.04%
2023/07/18	0	0.00	2	22.25	22.25	-2	2,631	-0.08%
2023/07/14	3	22.60	0	0.00	22.40	3	2,704	0.11%
2023/07/11	2	22.75	0	0.00	22.70	2	2,786	0.07%
2023/07/10	5	23.40	0	0.00	23.05	5	2,825	0.18%
2023/07/07	0	0.00	7	23.04	23.15	-7	2,893	-0.24%
2023/07/06	2	23.50	0	0.00	23.40	2	2,920	0.07%
2023/07/05	0	0.00	2	24.10	23.90	-2	2,965	-0.07%
2023/07/04	0	0.00	2	24.00	24.35	-2	3,034	-0.07%
2023/06/30	1	23.50	0	0.00	23.50	1	3,057	0.03%
2023/06/27	8	23.69	0	0.00	23.35	8	3,229	0.25%
2023/06/16	0	0.00	2	24.80	24.25	-2	4,560	-0.04%
2023/06/15	1	24.55	0	0.00	24.50	1	4,559	0.02%
2023/06/14	3	25.20	7	25.18	25.00	-4	4,740	-0.08%
2023/06/13	4	24.79	6	24.77	24.75	-2	4,603	-0.04%
2023/06/12	0	0.00	20	24.45	23.90	-20	4,470	-0.45%
2023/06/09	21	25.01	8	24.98	24.75	13	4,444	0.29%
2023/06/08	26	24.68	24	24.43	24.45	2	4,412	0.05%
2023/06/07	2	22.95	5	23.00	23.00	-3	4,466	-0.07%
2023/06/05	3	23.53	2	23.65	23.50	1	4,738	0.02%
2023/06/02	0	0.00	1	23.25	23.30	-1	4,780	-0.02%
2023/06/01	1	23.20	3	23.20	23.15	-2	4,789	-0.04%
2023/05/31	11.1	23.54	0	0.00	23.50	11.1	4,788	0.23%
2023/05/30	13	22.98	21	23.35	23.60	-8	4,739	-0.17%
2023/05/29	0	0.00	1	22.25	22.35	-1	4,687	-0.02%
2023/05/26	2	21.85	0	0.00	21.90	2	4,732	0.04%
2023/05/25	2	22.30	2	22.20	22.25	0	4,755	0.00%
2023/05/24	3	22.45	0	0.00	22.55	3	4,820	0.06%
2023/05/23	3	22.68	3	22.65	22.65	0	4,954	0.00%
2023/05/22	0	0.00	1	22.45	22.70	-1	5,000	-0.02%
2023/05/19	4	22.48	0	0.00	22.30	4	5,015	0.08%
2023/05/17	1	22.35	0	0.00	22.25	1	5,044	0.02%
2023/05/16	0	0.00	11	22.11	22.25	-11	5,067	-0.22%
2023/05/15	0	21.76	0	0.00	21.80	0	5,099	0.00%
2023/05/12	1	22.00	2	22.00	22.15	-1	5,172	-0.02%
2023/05/11	1	22.00	2	22.00	21.85	-1	5,255	-0.02%
2023/05/09	9.1	23.02	7	22.60	22.65	2.1	5,340	0.04%
2023/05/08	0	0.00	3	23.20	23.20	-3	5,574	-0.05%
2023/05/05	0	0.00	1	23.35	23.50	-1	5,633	-0.02%
2023/05/04	0.1	23.40	0	0.00	23.30	0.1	5,799	0.00%
2023/05/03	0	0.00	1	23.25	23.60	-1	6,021	-0.02%
2023/05/02	6	23.78	0	0.00	23.70	6	6,089	0.10%
2023/04/27	0	23.35	1	23.30	23.35	-1	6,101	-0.02%
2023/04/26	2	23.05	0	0.00	23.30	2	6,096	0.03%
2023/04/25	2	23.43	1	23.40	23.40	1	6,091	0.02%
2023/04/24	2	24.00	0	0.00	24.05	2	6,064	0.03%
2023/04/21	0	24.40	0	0.00	23.75	0	6,067	0.00%
2023/04/20	1	24.60	0	0.00	24.60	1	6,074	0.02%
2023/04/19	3	25.35	1	25.30	25.25	2	6,032	0.03%
2023/04/18	3	25.43	1	25.50	25.20	2	6,030	0.03%
2023/04/17	1	25.55	2	25.83	25.50	-1	6,020	-0.02%
2023/04/14	3	25.60	14	25.58	25.50	-11	6,025	-0.18%
2023/04/13	11	25.53	0	0.00	25.30	11	6,034	0.18%
2023/04/12	0	26.65	0	0.00	26.55	0	6,169	0.00%
2023/04/11	2	26.50	0	0.00	26.45	2	6,235	0.03%
2023/04/10	1	26.55	1	26.55	26.40	0	6,552	0.00%
2023/04/07	4	26.48	4	26.49	26.55	0	6,570	0.00%
2023/04/06	5	25.76	0	0.00	25.75	5	6,525	0.08%
2023/03/30	1	26.20	0	0.00	26.15	1	6,467	0.02%
2023/03/28	1	25.75	0	0.00	25.60	1	6,448	0.02%
2023/03/24	7	26.44	3	26.28	26.35	4	6,368	0.06%
2023/03/23	19	27.60	17	27.71	27.00	2	6,265	0.03%
2023/03/22	42	27.68	49	27.78	27.25	-7	6,032	-0.12%
2023/03/21	28	26.88	31.3	26.71	26.85	-3.3	5,553	-0.06%
2023/03/20	0	25.70	0.1	25.45	25.70	-0.1	5,283	0.00%
2023/03/17	4.1	25.73	0	0.00	25.70	4.1	5,295	0.08%
2023/03/15	10	25.68	1	25.55	25.15	9	5,109	0.18%
2023/03/14	1	25.15	10	25.20	25.30	-9	5,154	-0.17%
2023/03/13	2	25.03	3	25.25	25.25	-1	5,216	-0.02%
2023/03/10	9	25.79	4	26.04	25.70	5	5,201	0.10%
2023/03/09	5	25.88	3	26.25	25.35	2	5,315	0.04%
2023/03/08	1	25.85	1	25.75	25.75	0	6,070	0.00%
2023/03/07	1	25.20	3	25.27	25.40	-2	6,464	-0.03%
2023/03/06	0	0.00	12	24.72	24.75	-12	6,504	-0.18%
2023/03/03	2	24.45	3	24.47	24.45	-1	6,554	-0.02%
2023/02/24	3	24.73	0	0.00	24.70	3	6,721	0.04%
2023/02/23	6	25.28	0	0.00	25.25	6	6,752	0.09%
2023/02/22	0	0.00	3	25.55	25.40	-3	6,799	-0.04%
2023/02/21	3	25.70	3	25.63	26.05	0	6,858	0.00%
2023/02/20	1	25.15	0	0.00	24.95	1	6,835	0.01%
2023/02/15	0	0.00	20	24.88	24.85	-20	7,149	-0.28%
2023/02/14	2	24.95	1	25.15	24.90	1	7,173	0.01%
2023/02/10	4	25.41	0	0.00	25.10	4	7,248	0.06%
2023/02/09	7	26.33	3	26.28	25.85	4	7,256	0.06%
2023/02/08	0	0.00	5	26.07	25.95	-5	7,286	-0.07%
2023/02/07	5	26.24	0.1	26.26	26.10	4.9	7,275	0.07%
2023/02/06	5	26.25	36.1	26.13	26.30	-31.1	7,289	-0.43%
2023/02/03	0	0.00	26	25.40	25.25	-26	7,083	-0.37%
2023/02/02	7	25.81	7	25.86	25.75	0	7,080	0.00%
2023/02/01	19	25.48	10	25.33	25.75	9	6,967	0.13%
2023/01/30	0	0.00	1	23.85	24.20	-1	6,790	-0.01%
2023/01/17	1	23.40	1	23.50	23.35	0	6,815	0.00%
2023/01/16	2	23.40	11	23.30	23.35	-9	6,876	-0.13%
2023/01/12	0	0.00	1	23.75	23.75	-1	7,040	-0.01%
2023/01/11	0	0.00	5	24.15	23.95	-5	7,084	-0.07%
2023/01/10	3	24.43	5	24.38	24.10	-2	7,145	-0.03%
2023/01/06	1	24.10	0	0.00	23.95	1	7,274	0.01%
2023/01/05	20	24.70	3	24.55	24.05	17	7,410	0.23%
2023/01/04	1	24.65	1	24.90	24.65	0	7,468	0.00%
2023/01/03	0	24.75	2	24.75	24.70	-2	7,535	-0.03%
2022/12/30	4	25.03	34	24.96	24.85	-30	7,565	-0.40%
2022/12/29	4	24.24	4	24.40	24.60	0	7,516	0.00%
2022/12/28	31	24.92	18	24.93	24.80	13	7,568	0.17%
2022/12/27	1.1	23.91	0	0.00	24.25	1.1	7,320	0.01%
2022/12/26	0	0.00	2	23.50	23.60	-2	7,332	-0.03%
2022/12/23	2	23.00	0	0.00	22.90	2	7,488	0.03%
2022/12/22	1	23.05	0	0.00	23.10	1	7,703	0.01%
2022/12/21	0.1	22.85	1	23.05	22.80	-0.9	7,876	-0.01%
2022/12/20	0.1	23.00	0	0.00	22.85	0.1	7,991	0.00%
2022/12/19	12	23.98	1	24.25	23.80	11	8,141	0.14%
2022/12/16	0	0.00	2	24.70	24.60	-2	8,428	-0.02%
2022/12/15	0	0.00	2	25.40	25.40	-2	8,633	-0.02%
2022/12/14	2	25.08	2	25.20	25.00	0	8,753	0.00%
2022/12/13	3	24.73	2	24.90	24.55	1	8,873	0.01%
2022/12/12	3	25.27	0	0.00	25.05	3	8,979	0.03%
2022/12/09	2	24.70	20	25.06	24.50	-18	9,281	-0.19%
2022/12/08	0	0.00	1	25.00	25.05	-1	9,631	-0.01%
2022/12/07	0	0.00	7	24.90	24.90	-7	9,954	-0.07%
2022/12/06	15	25.70	1	25.40	25.45	14	10,634	0.13%
2022/12/05	6	26.47	5	26.16	26.20	1	10,714	0.01%
2022/12/02	3	26.80	13	26.89	26.60	-10	10,828	-0.09%
2022/12/01	50	27.13	20	27.37	26.75	30	10,859	0.28%
2022/11/30	49	27.21	21	26.98	26.95	28	10,792	0.26%
2022/11/29	28	26.33	18.2	26.44	26.80	9.8	10,174	0.10%
2022/11/28	32	24.35	7	24.31	24.40	25	9,875	0.25%
2022/11/25	1	23.85	0	0.00	23.65	1	10,053	0.01%
2022/11/24	2.1	24.10	33	24.03	24.20	-30.9	10,508	-0.29%
2022/11/23	1	23.75	0	0.00	23.60	1	11,528	0.01%
2022/11/22	6	23.78	5	23.50	23.35	1	13,332	0.01%
2022/11/21	3	23.70	4	24.09	23.85	-1	14,248	-0.01%
2022/11/18	5	23.76	0	0.00	23.60	5	14,954	0.03%
2022/11/17	0	0.00	4	23.78	23.85	-4	15,224	-0.03%
2022/11/15	2	23.30	0	23.35	23.40	2	15,586	0.01%
2022/11/14	0	0.00	8	23.38	23.80	-8	15,984	-0.05%
2022/11/11	5	22.75	0	0.00	22.50	5	16,260	0.03%
2022/11/10	2	22.68	2	22.85	22.30	0	17,623	0.00%
2022/11/09	3	23.03	4	23.11	22.95	-1	18,361	-0.01%
2022/11/08	0	0.00	2	23.33	22.80	-2	19,312	-0.01%
2022/11/07	7	22.79	0	0.00	22.80	7	20,064	0.03%
2022/11/04	4	22.59	4	22.75	22.85	0	21,064	0.00%
2022/11/03	2	22.23	0	0.00	22.30	2	22,463	0.01%
2022/11/02	4	22.18	0	0.00	22.35	4	23,695	0.02%
2022/11/01	1	21.30	0	0.00	21.95	1	24,213	0.00%
2022/10/28	0.2	20.85	0	0.00	20.60	0.2	26,580	0.00%
2022/10/27	2	21.55	1	21.40	21.50	1	28,727	0.00%
2022/10/26	1	20.90	1	20.95	20.95	0	33,079	0.00%
2022/10/25	5	21.75	25	21.21	21.05	-20	34,654	-0.06%
2022/10/24	3	22.08	0	0.00	21.65	3	35,735	0.01%
2022/10/21	4	21.71	0	0.00	21.70	4	36,265	0.01%
2022/10/19	5	23.15	5	22.25	22.25	0	36,460	0.00%
2022/10/14	1	23.55	0	0.00	23.50	1	37,356	0.00%
2022/10/13	22.4	22.31	24	23.68	22.20	-1.6	37,555	0.00%
2022/10/12	22	24.15	1	24.20	24.05	21	37,694	0.06%
2022/10/11	0	0.00	66	24.05	23.75	-66	38,411	-0.17%
2022/10/07	45	25.57	2	25.70	25.30	43	39,006	0.11%
2022/10/06	2	25.98	2	25.80	25.75	0	39,949	0.00%
2022/10/05	4	25.83	5	25.81	25.60	-1	40,450	0.00%
2022/10/04	1	25.55	0	0.00	25.60	1	40,722	0.00%
2022/10/03	3	25.05	1	25.00	24.95	2	42,214	0.00%
2022/09/30	4	24.53	6	24.81	25.25	-2	42,620	0.00%
2022/09/29	22	25.33	15	25.32	25.40	7	42,705	0.02%
2022/09/28	3	24.95	3	24.08	24.00	0	42,782	0.00%
2022/09/27	2	25.68	0	0.00	26.00	2	42,960	0.00%
2022/09/26	22	25.91	30	26.21	25.25	-8	43,086	-0.02%
2022/09/23	25	27.48	4	27.86	27.05	21	43,240	0.05%
2022/09/22	1	27.30	62	28.01	28.10	-61	43,277	-0.14%
2022/09/21	2	27.83	3	27.73	27.50	-1	43,676	0.00%
2022/09/20	6	27.46	3	27.50	27.70	3	43,916	0.01%
2022/09/19	30	27.21	36	27.29	27.15	-6	44,367	-0.01%
2022/09/16	36	28.17	13	28.13	27.95	23	44,831	0.05%
2022/09/15	71	28.17	313	28.60	27.80	-242	45,357	-0.53%	大賣/鉅額交易
2022/09/14	95	27.69	41.1	28.03	28.25	53.9	45,478	0.12%
2022/09/13	267	27.59	129	28.03	27.95	138	45,852	0.30%	大買/大賣/鉅額交易
2022/09/12	27	26.59	10	26.48	26.40	17	45,748	0.04%
2022/09/08	10	26.60	6	26.49	26.30	4	46,444	0.01%
2022/09/07	24	26.51	28	26.18	26.35	-4	47,626	-0.01%
2022/09/06	17	26.68	12	26.41	26.55	5	48,692	0.01%
2022/09/05	7.1	27.93	2	27.08	27.05	5.1	51,176	0.01%
2022/09/02	0	0.00	1	28.35	28.00	-1	51,905	0.00%
2022/09/01	6	28.33	9	28.23	28.15	-3	51,864	-0.01%
2022/08/31	19	28.60	7	28.45	28.30	12	51,682	0.02%
2022/08/30	42	29.36	13	29.44	28.60	29	51,291	0.06%
2022/08/29	66	28.98	43	29.18	29.40	23	50,367	0.05%
2022/08/26	25	27.66	71.2	28.55	29.25	-46.2	48,589	-0.10%
2022/08/25	33	27.06	11	27.10	26.60	22	47,742	0.05%
2022/08/24	9	26.51	10	26.28	26.60	-1	47,050	0.00%
2022/08/23	59	26.02	73	26.31	26.45	-14	46,763	-0.03%
2022/08/22	22	25.97	8	25.76	25.75	14	46,580	0.03%
2022/08/19	28	27.10	21	26.89	26.45	7	46,438	0.02%
2022/08/18	46	26.81	79	26.64	26.85	-33	46,139	-0.07%
2022/08/17	99	27.19	51	27.16	26.55	48	45,820	0.10%
2022/08/16	24	26.75	38	26.81	26.65	-14	45,687	-0.03%
2022/08/15	26	25.92	28	26.27	26.60	-2	47,549	0.00%
2022/08/12	77	26.03	46	26.06	25.85	31	48,897	0.06%
2022/08/11	80	26.37	84	26.31	25.45	-4	50,721	-0.01%
2022/08/10	115	26.76	136	26.62	26.20	-21	50,516	-0.04%	大買/大賣/
2022/08/09	94	25.98	77.3	25.84	25.90	16.7	49,539	0.03%
2022/08/08	86	24.78	70.7	24.65	25.25	15.3	48,753	0.03%
2022/08/05	13	24.78	59.1	24.50	24.95	-46.1	48,700	-0.09%
2022/08/04	95	24.62	36.1	24.80	24.15	58.9	48,290	0.12%
2022/08/03	124	26.76	89	26.35	25.50	35	47,629	0.07%	大買/
2022/08/02	214.2	26.36	224	26.29	26.85	-9.9	46,183	-0.02%	大買/大賣/
2022/08/01	81	25.06	72.3	24.71	25.90	8.7	42,566	0.02%
2022/07/29	19	22.66	92.6	22.77	23.55	-73.6	41,474	-0.18%
2022/07/28	37	21.90	36	22.00	21.45	1	40,654	0.00%
2022/07/27	17	20.93	16	21.09	21.40	1	40,160	0.00%
2022/07/26	26	20.53	23	20.53	21.00	3	39,943	0.01%
2022/07/25	35	21.00	32	20.94	20.85	3	39,764	0.01%
2022/07/22	70	21.95	27	21.81	21.40	43	39,621	0.11%
2022/07/21	7	20.86	18	21.25	21.25	-11	38,973	-0.03%
2022/07/20	13	21.17	5	21.48	21.05	8	38,626	0.02%
2022/07/19	15	21.60	3	21.62	21.15	12	38,296	0.03%
2022/07/18	48	21.96	47.4	21.95	21.80	0.6	37,993	0.00%
2022/07/15	40	21.45	46	21.50	21.50	-6	37,182	-0.02%
2022/07/14	30.4	21.39	39	21.38	21.40	-8.6	36,486	-0.02%
2022/07/13	44	20.81	48	20.84	20.60	-4	35,456	-0.01%
2022/07/12	4	20.25	2	19.58	19.70	2	34,802	0.01%
2022/07/11	71	21.10	63	21.43	20.85	8	34,331	0.02%
2022/07/08	3	20.40	119	20.74	20.80	-116	32,719	-0.35%	大賣/鉅額交易
2022/07/07	21	18.35	31	18.88	18.95	-10	32,220	-0.03%
2022/07/06	15	18.44	12	18.93	18.20	3	31,933	0.01%
2022/07/05	9	19.06	24	19.18	19.25	-15	31,660	-0.05%
2022/07/04	42	18.34	48	18.36	18.20	-6	31,282	-0.02%
2022/07/01	121	18.37	36	18.93	17.95	85	31,008	0.27%	大買/
2022/06/30	33	19.60	110	19.82	19.10	-77	30,641	-0.25%	大賣/
2022/06/29	44	20.50	20	20.72	20.30	24	30,269	0.08%
2022/06/28	67	20.64	40	20.67	20.15	27	29,605	0.09%
2022/06/27	29	20.34	63	20.53	20.65	-34	29,190	-0.12%
2022/06/24	52	19.80	27	20.01	20.10	25	28,552	0.09%
2022/06/23	63	19.41	154.4	19.39	19.65	-91.4	27,913	-0.33%	大賣/
2022/06/22	60	18.92	40	18.81	18.50	20	26,992	0.07%
2022/06/21	33	19.80	45	19.84	19.75	-12	26,464	-0.05%
2022/06/20	43.5	19.97	33.1	20.01	19.35	10.4	25,718	0.04%
2022/06/17	35.1	20.75	109.9	20.54	21.45	-74.8	25,034	-0.30%	大賣/
2022/06/16	139.3	21.15	80.3	21.13	21.10	59	24,155	0.24%	大買/
2022/06/15	79.3	21.49	36.3	21.66	20.30	42.9	22,735	0.19%
2022/06/14	139.3	22.98	163.1	23.64	21.70	-23.8	21,487	-0.11%	大買/大賣/
2022/06/13	37	22.47	142.2	22.83	23.45	-105.2	18,643	-0.56%	大賣/鉅額交易
2022/06/10	19	21.03	24	20.81	21.35	-5	17,641	-0.03%
2022/06/09	30	20.18	1	20.50	20.10	29	17,424	0.17%
2022/06/08	101	20.51	2.2	20.50	20.25	98.8	17,317	0.57%	大買/
2022/06/07	9.1	20.35	7	20.67	21.10	2.1	17,173	0.01%
2022/06/06	1	19.95	10.4	19.47	19.80	-9.4	16,947	-0.06%
2022/06/02	6.5	20.16	10.2	20.17	19.70	-3.6	16,874	-0.02%
2022/06/01	9.1	19.74	19.4	19.77	19.80	-10.2	16,748	-0.06%
2022/05/31	9.2	19.40	3.4	19.40	19.20	5.7	16,641	0.03%
2022/05/30	1.6	19.17	18.8	19.32	19.80	-17.1	16,565	-0.10%
2022/05/27	4.8	18.97	12.6	18.99	18.90	-7.8	16,411	-0.05%
2022/05/26	20.1	19.09	21	19.50	18.65	-0.9	16,270	-0.01%
2022/05/25	5.5	19.92	15.3	19.82	19.60	-9.8	16,038	-0.06%
2022/05/24	47.1	20.02	68.8	20.13	19.95	-21.7	15,873	-0.14%
2022/05/23	124	20.27	63.4	20.63	20.10	60.6	14,560	0.42%	大買/
2022/05/20	89	18.69	75.5	18.85	19.35	13.5	11,916	0.11%
2022/05/19	198	16.33	195.8	16.65	17.60	2.2	9,551	0.02%	大買/大賣/
2022/05/18	61.5	15.26	103.1	15.58	16.00	-41.6	6,888	-0.60%	大賣/
2022/05/17	49.2	14.40	38	14.37	14.55	11.2	5,994	0.19%
2022/05/16	20.3	14.05	134	14.34	14.15	-113.7	5,443	-2.09%	大賣/鉅額交易
2022/05/13	133	14.35	33.5	13.86	14.10	99.5	4,942	2.01%	大買/
2022/05/12	54.5	14.18	43.2	13.50	13.15	11.3	4,382	0.26%
2022/05/11	80.2	15.01	70.4	15.21	13.90	9.8	3,809	0.26%
2022/05/10	53.4	14.24	48.4	14.41	14.50	5	2,945	0.17%
2022/05/09	169.5	14.49	147	14.39	14.00	22.5	2,165	1.04%	大買/大賣/
2022/05/06	7	13.90	3	13.30	13.90	4	1,354	0.30%
2022/05/05	217	12.88	205	12.75	12.90	12	779	1.54%	大買/大賣/
2022/05/04	0	0.00	17.9	11.61	11.75	-17.9	445	-4.01%
2022/04/29	0.1	11.10	1	11.20	10.75	-1	334	-0.28%
2022/04/28	1	10.95	3	11.00	11.05	-2	324	-0.62%
2022/04/21	0	0.00	3	11.10	11.10	-3	298	-1.00%
2022/04/19	5	10.65	0	0.00	10.70	5	289	1.73%
2022/04/12	10	11.35	0	0.00	11.00	10	295	3.39%
2022/04/01	0	0.00	1	10.65	10.60	-1	305	-0.33%
2022/03/29	0	0.00	0.1	10.60	10.60	-0.1	336	-0.02%
2022/03/24	0	0.00	9	10.40	10.65	-9	346	-2.60%
2022/03/15	0	10.35	0	0.00	10.15	0	439	0.00%
2022/03/09	0	0.00	1	10.10	10.60	-1	610	-0.16%
2022/03/07	0	10.50	0	0.00	10.05	0	589	0.00%
2022/02/21	2	10.30	0	0.00	10.40	2	589	0.34%
2022/02/16	0	0.00	3	10.35	10.35	-3	590	-0.51%
2022/02/08	0	0.00	3	10.30	10.35	-3	591	-0.51%
2022/01/17	10	10.35	0	0.00	10.35	10	579	1.73%
2022/01/07	10	11.15	5	10.85	10.90	5	555	0.90%
2022/01/06	10	11.00	0	0.00	11.15	10	548	1.82%
2021/12/24	1	10.90	0	0.00	11.15	1	475	0.21%
2021/12/17	0	0.00	3	11.00	10.90	-3	447	-0.67%
2021/12/13	0	0.00	15	11.55	11.35	-15	398	-3.76%
2021/12/10	2	11.25	0	0.00	11.15	2	358	0.56%
2021/12/09	10	11.33	0	0.00	11.20	10	349	2.86%
2021/12/08	1	11.20	0	0.00	11.25	1	329	0.30%
2021/12/07	10	11.29	2	11.30	11.30	8	297	2.69%
2021/12/06	0	0.00	15	10.52	10.55	-15	178	-8.39%
2021/11/18	1	10.10	0	0.00	10.10	1	260	0.38%
2021/11/09	0	0.00	6	10.25	10.25	-6	264	-2.27%
2021/11/01	1	10.05	0	0.00	10.00	1	282	0.35%
2021/10/27	0	0.00	3	9.98	9.95	-3	288	-1.04%
2021/10/15	0	0.00	0	9.79	9.86	0	326	0.00%
2021/10/06	0	9.80	0	0.00	9.65	0	397	0.01%
2021/09/28	0	0.00	0.8	9.90	9.91	-0.8	471	-0.16%
2021/08/30	0	10.35	0	0.00	10.00	0	515	0.00%
2021/08/27	0	0.00	0	10.20	10.05	0	517	0.00%
2021/08/11	1	9.89	0	0.00	9.89	1	534	0.19%
2021/08/06	0	0.00	25	10.33	10.30	-25	558	-4.48%
2021/07/30	1	10.40	0	0.00	10.40	1	641	0.16%
2021/07/28	20	10.41	0	0.00	10.40	20	663	3.01%
2021/07/26	5	10.85	0	0.00	10.85	5	747	0.67%
2021/07/19	15	11.00	0	0.00	10.95	15	1,028	1.46%
2021/07/16	2	11.20	3	10.95	10.95	-1	1,108	-0.09%
2021/07/15	3	11.20	40	11.00	11.05	-37	1,139	-3.25%
2021/07/14	20	10.55	0	0.00	10.50	20	1,164	1.72%
2021/07/13	20	10.85	0	0.00	10.75	20	1,188	1.68%
2021/07/06	0	0.00	2	10.75	10.65	-2	1,305	-0.15%
2021/06/29	3	10.65	0	0.00	10.45	3	1,361	0.22%
2021/06/28	0	0.00	1	10.70	10.60	-1	1,414	-0.07%
2021/06/23	0	0.00	0.5	10.30	10.40	-0.5	1,556	-0.03%
2021/06/15	0	0.00	22	10.15	10.10	-22	1,593	-1.38%
2021/06/11	2	10.05	0	0.00	10.05	2	1,603	0.12%
2021/06/10	15	9.99	0	0.00	9.99	15	1,610	0.93%
2021/06/09	5	10.10	0	0.00	9.92	5	1,611	0.31%
2021/05/26	2	9.95	0	9.99	9.92	2	1,710	0.12%
2021/05/20	0	0.00	0	9.59	9.43	0	2,098	0.00%
2021/05/17	0	0.00	0	9.44	8.69	0	2,117	0.00%
2021/05/13	0	0.00	42	9.41	9.38	-42	2,107	-1.99%
2021/05/12	0	0.00	50	9.30	9.66	-50	2,104	-2.38%
2021/05/11	0	0.00	0	10.60	10.20	0	2,074	0.00%
2021/05/06	1	10.40	4	10.50	10.60	-3	2,104	-0.14%
2021/05/05	14	10.60	0	0.00	10.55	14	2,168	0.65%
2021/05/04	6	10.45	0	0.00	10.45	6	2,495	0.24%
2021/04/29	5	11.95	5	12.05	12.00	0	2,452	0.00%
2021/04/28	2	11.95	3	12.20	12.50	-1	2,401	-0.04%
2021/04/26	0	0.00	1	11.80	11.70	-1	2,294	-0.04%
2021/04/22	0	0.00	1	12.00	11.60	-1	2,443	-0.04%
2021/04/21	0	0.00	1	12.10	11.90	-1	2,461	-0.04%
2021/04/19	0	0.00	13	11.58	11.65	-13	2,994	-0.43%
2021/04/16	0	0.00	1.7	11.43	11.45	-1.7	3,105	-0.05%
2021/04/09	0	0.00	10.2	11.35	11.35	-10.2	2,962	-0.35%
2021/04/06	0.4	11.30	0	0.00	11.35	0.4	3,039	0.01%
2021/04/01	0	11.75	0	0.00	11.40	0	3,044	0.00%
2021/03/31	60	11.61	15	11.80	11.75	45	3,023	1.49%
2021/03/30	1.5	11.63	3	11.83	11.80	-1.5	2,966	-0.05%
2021/03/24	0	0.00	15	11.15	11.10	-15	2,763	-0.54%
2021/03/22	0	10.65	0	0.00	10.70	0	2,722	0.00%
2021/03/19	20	10.76	0	0.00	10.75	20	2,708	0.74%
2021/03/17	0	0.00	10	11.15	10.95	-10	2,692	-0.37%
2021/03/16	10	11.00	0	0.00	10.90	10	2,683	0.37%
2021/03/11	1	10.70	0	0.00	10.80	1	2,659	0.04%
2021/03/08	5	10.65	4	10.90	10.70	1	2,649	0.04%
2021/03/02	1	11.10	5	11.10	11.00	-4	2,632	-0.15%
2021/02/26	22	11.42	7	11.27	11.20	15	2,616	0.57%
2021/02/25	6	11.86	50	12.01	11.65	-44	2,577	-1.71%
2021/02/24	4	11.00	0	0.00	11.00	4	2,364	0.17%
2021/02/22	0	0.00	1	10.55	10.60	-1	2,198	-0.05%
2021/02/19	1	10.35	1	10.35	10.50	0	2,176	0.00%
2021/02/17	1	10.15	0	0.00	10.20	1	2,148	0.05%
2021/02/05	0	0.00	1	10.10	10.10	-1	2,137	-0.05%
2021/02/04	2	10.25	0	0.00	10.25	2	2,125	0.09%
2021/02/03	0	0.00	1	10.35	10.45	-1	2,119	-0.05%
2021/01/29	0	0.00	1	11.30	10.75	-1	2,085	-0.05%
2021/01/28	1	11.15	1	11.40	11.10	0	2,060	0.00%
2021/01/27	1	11.40	0	0.00	11.65	1	2,029	0.05%
2021/01/26	3	11.48	8	11.44	11.40	-5	1,954	-0.26%
2021/01/25	0	0.00	2	10.85	10.65	-2	1,611	-0.12%
2021/01/22	1	10.70	4	10.75	10.80	-3	1,604	-0.19%
2021/01/20	50	10.76	6	11.03	10.70	44	1,528	2.88%
2021/01/19	4	11.74	4	11.65	11.45	0	1,496	0.00%
2021/01/18	4	11.20	6	11.31	11.75	-2	1,462	-0.14%
2021/01/15	6.2	12.01	1	11.60	11.60	5.2	1,359	0.39%
2021/01/14	7	11.91	7	12.27	12.40	0	1,269	0.00%
2021/01/13	27	11.76	1	11.75	11.80	26	1,165	2.23%
2021/01/12	145.5	12.01	76	12.32	12.35	69.5	1,026	6.77%	大買/
2021/01/11	1	11.25	7	11.25	11.25	-6	530	-1.13%
2021/01/08	2	10.15	0	0.00	10.25	2	387	0.52%
2020/12/31	2	10.45	5.7	10.52	10.35	-3.7	349	-1.06%
2020/12/29	5	10.00	5	9.99	9.99	0	221	0.00%
2020/12/28	0.1	9.80	0	0.00	10.10	0.1	212	0.05%
2020/12/17	0.1	9.58	0	0.00	9.65	0.1	187	0.03%
2020/12/15	0.1	9.60	0	0.00	9.58	0.1	187	0.03%
2020/12/10	0	0.00	1	9.73	9.72	-1	195	-0.51%
2020/12/09	0.4	9.79	0	0.00	9.80	0.4	195	0.20%
2020/12/04	0	0.00	0.9	9.81	9.81	-0.9	330	-0.28%
2020/12/01	0	0.00	30	9.96	9.94	-30	326	-9.20%
2020/11/25	3	9.56	0	0.00	9.71	3	317	0.94%
2020/11/12	0.3	9.50	0	0.00	9.40	0.3	316	0.10%
2020/10/13	0	0.00	1	9.34	9.34	-1	365	-0.27%
2020/10/12	2	9.38	0	0.00	9.39	2	368	0.54%
2020/09/21	0	0.00	10	9.64	9.61	-10	657	-1.52%
2020/09/17	1	9.50	0	0.00	9.48	1	653	0.15%
2020/09/15	5	9.45	0	0.00	9.44	5	650	0.77%
2020/09/14	5	9.44	0	0.00	9.44	5	650	0.77%
2020/09/09	0	0.00	2	9.56	9.64	-2	646	-0.31%
2020/09/04	0	0.00	1	9.67	9.52	-1	638	-0.16%
2020/09/01	34	10.10	11	9.98	9.85	23	624	3.68%
2020/08/20	2	9.14	0	0.00	9.06	2	508	0.39%
2020/08/05	0	0.00	2	9.24	9.35	-2	517	-0.39%
2020/07/22	0	0.00	10	9.50	9.47	-10	506	-1.97%
2020/07/20	0	0.00	65	9.52	9.55	-65	499	-13.00%
2020/07/10	0	0.00	1	9.57	9.55	-1	411	-0.24%
2020/07/09	91	10.40	1	10.35	9.99	90	386	23.30%
2020/07/08	1	10.05	30	9.83	10.05	-29	273	-10.59%
2020/05/12	2	8.52	0	0.00	8.50	2	299	0.67%
2020/05/11	4	8.57	0	0.00	8.63	4	304	1.31%
2020/04/30	0	0.00	9	8.82	8.95	-9	296	-3.04%
2020/04/29	0	0.00	11	8.70	8.69	-11	287	-3.83%
2020/04/28	1	8.51	2	8.60	8.55	-1	284	-0.35%
2020/04/24	9	8.25	0	0.00	8.23	9	279	3.22%
2020/04/21	7	8.34	0	0.00	8.21	7	280	2.50%
2020/04/15	2	8.47	0	0.00	8.46	2	293	0.68%
2020/04/14	8	8.43	0	0.00	8.47	8	292	2.74%
2020/04/08	0	0.00	3	8.81	8.83	-3	275	-1.09%
2020/03/27	0	0.00	10	8.53	8.65	-10	237	-4.21%
2020/03/25	10	8.40	0	0.00	8.40	10	221	4.51%
2020/03/23	0	0.00	54	7.95	7.97	-54	196	-27.51%
2020/03/20	0	0.00	3	8.20	8.20	-3	187	-1.60%
2020/03/19	6	8.02	72	7.76	7.80	-66	180	-36.53%
2020/03/17	20	8.07	20	8.07	8.07	0	147	0.00%
2020/03/16	20	7.94	20	7.94	7.94	0	146	0.00%
2020/03/13	20	7.97	78	7.96	7.97	-58	143	-40.39%
2020/03/12	30	8.80	33	8.79	8.80	-3	132	-2.26%
2020/03/10	0	0.00	5	9.13	9.17	-5	126	-3.95%
2020/03/09	5	9.00	0	0.00	9.02	5	126	3.96%
2020/02/25	4	9.32	0	0.00	9.33	4	126	3.16%
2020/02/24	0	9.38	0	0.00	9.38	0	125	0.00%
2020/02/06	12	9.65	12	9.65	9.65	0	119	0.00%
2020/01/30	2	9.50	0	0.00	9.56	2	115	1.73%
2020/01/14	1	10.05	0	0.00	10.00	1	105	0.95%
2020/01/09	0	0.00	11	10.02	10.00	-11	103	-10.62%
2020/01/06	10	9.92	10	9.92	9.92	0	96	0.00%
2019/12/13	2	9.96	0	0.00	9.94	2	107	1.87%
2019/12/12	4	9.97	0	0.00	9.96	4	106	3.76%
2019/12/11	7	10.00	0	0.00	9.98	7	106	6.56%
2019/12/06	10	9.95	10	9.95	9.95	0	104	0.00%
2019/11/08	12	10.05	12	10.05	10.05	0	117	0.00%
2019/11/07	12	10.04	10	10.05	10.05	2	119	1.67%
2019/09/06	5	9.98	5	9.98	9.98	0	137	0.00%
2019/08/28	0	0.00	2	10.00	10.00	-2	140	-1.42%
2019/08/22	0	0.00	14	9.99	10.00	-14	146	-9.57%
2019/08/19	2	9.90	0	0.00	9.93	2	158	1.26%
2019/08/13	4	9.90	0	0.00	9.90	4	160	2.49%
2019/07/08	6	10.45	0	0.00	10.45	6	171	3.49%
2019/07/03	5	10.45	0	0.00	10.45	5	177	2.82%
2019/06/06	5	10.35	0	0.00	10.45	5	255	1.96%
2019/05/30	7	10.50	0	0.00	10.50	7	269	2.60%
2019/05/29	2	10.50	0	0.00	10.60	2	269	0.74%
2019/05/27	0	0.00	9	10.65	10.70	-9	275	-3.26%
2019/05/10	5	10.20	5	10.30	10.35	0	303	0.00%
2019/04/23	4	10.40	0	0.00	10.40	4	314	1.27%
2019/04/22	5	10.46	0	0.00	10.40	5	324	1.54%
2019/04/09	2	10.60	2	10.60	10.60	0	306	0.00%
2019/03/27	0	0.00	6	10.68	10.70	-6	303	-1.98%
2019/03/25	3	10.45	0	0.00	10.55	3	302	0.99%
2019/03/20	0	0.00	2	10.60	10.65	-2	334	-0.60%
2019/03/18	5	10.58	3	10.70	10.65	2	339	0.58%
2019/03/12	0	0.00	2	10.50	10.55	-2	462	-0.43%
2019/03/11	0	0.00	3	10.35	10.35	-3	445	-0.67%
2019/03/07	10	10.30	10	10.30	10.30	0	447	0.00%
2019/03/06	20	10.40	20	10.40	10.40	0	457	0.00%
2019/02/27	2	10.25	0	0.00	10.30	2	445	0.45%
2019/02/19	25	10.24	20	10.25	10.25	5	429	1.16%
2019/02/15	20	10.25	20	10.25	10.25	0	418	0.00%
2019/02/14	22	10.20	20	10.20	10.20	2	412	0.48%
2019/02/13	11	10.20	11	10.20	10.20	0	412	0.00%
2019/02/12	10	10.20	10	10.20	10.20	0	409	0.00%
2019/02/11	10	10.15	10	10.15	10.15	0	405	0.00%
2019/01/30	0	0.00	2	10.10	10.10	-2	407	-0.49%
2019/01/29	0	0.00	1	10.10	10.10	-1	406	-0.25%
2019/01/22	2	10.15	0	0.00	10.15	2	405	0.49%
2019/01/21	0	0.00	8	10.26	10.20	-8	404	-1.98%
2019/01/17	7	10.20	0	0.00	10.20	7	400	1.75%
2019/01/16	0	0.00	2	10.25	10.25	-2	399	-0.50%
2019/01/15	3	10.35	7	10.40	10.25	-4	396	-1.01%
2019/01/11	0	0.00	2	10.20	10.20	-2	378	-0.53%
2019/01/04	2	10.00	0	0.00	10.00	2	371	0.54%
2018/12/18	2	10.15	0	0.00	10.15	2	396	0.50%
2018/12/14	4	10.25	0	0.00	10.20	4	393	1.02%
2018/12/13	0	0.00	6	10.38	10.35	-6	381	-1.57%
2018/12/11	0	0.00	3	10.20	10.15	-3	349	-0.86%
2018/12/07	18	10.61	20	10.83	10.65	-2	324	-0.62%
2018/12/06	0	0.00	27	10.38	10.40	-27	222	-12.12%
2018/12/05	0	0.00	1	10.00	10.00	-1	200	-0.50%
2018/12/03	10	10.15	0	0.00	10.15	10	202	4.94%
2018/11/30	5	10.12	10	10.20	10.05	-5	197	-2.54%
2018/11/29	0	0.00	8	10.20	10.20	-8	183	-4.37%
2018/11/08	0	0.00	10	9.90	9.95	-10	217	-4.61%
2018/11/01	10	9.54	0	0.00	9.49	10	231	4.32%
2018/10/31	2	9.46	0	0.00	9.55	2	232	0.86%
2018/10/30	1	9.46	4	9.46	9.46	-3	231	-1.30%
2018/10/29	0	0.00	2	9.51	9.52	-2	231	-0.86%
2018/10/19	0	0.00	2	9.79	9.79	-2	237	-0.84%
2018/10/12	6	9.76	3	9.97	9.82	3	239	1.25%
2018/10/11	7	9.64	0	0.00	9.53	7	237	2.95%
2018/10/09	0	0.00	7	10.22	10.25	-7	231	-3.02%
2018/10/05	11	10.02	0	0.00	10.10	11	240	4.57%
2018/10/04	4	10.10	0	0.00	10.10	4	235	1.70%
2018/09/28	0	0.00	4	10.20	10.20	-4	238	-1.67%
2018/09/25	6	10.25	6	10.35	10.25	0	246	0.00%
2018/09/21	1	10.20	0	0.00	10.20	1	241	0.41%
2018/09/19	4	10.23	0	0.00	10.15	4	243	1.64%
2018/09/18	5	10.14	0	0.00	10.10	5	246	2.03%
2018/09/17	3	10.18	0	0.00	10.15	3	248	1.21%
2018/09/14	1	10.25	0	0.00	10.25	1	250	0.40%
2018/09/11	5	10.08	0	0.00	10.20	5	261	1.91%
2018/09/10	8	10.09	0	0.00	10.05	8	263	3.04%
2018/09/06	1	10.30	0	0.00	10.30	1	267	0.37%
2018/08/31	1	10.45	0	0.00	10.45	1	426	0.23%
2018/08/30	2	10.40	0	0.00	10.40	2	432	0.46%
2018/08/29	2	10.43	0	0.00	10.45	2	436	0.46%
2018/08/28	2	10.40	0	0.00	10.40	2	438	0.46%
2018/08/27	2	10.40	0	0.00	10.40	2	443	0.45%
2018/08/24	2	10.35	0	0.00	10.35	2	447	0.45%
2018/08/20	0	0.00	1	10.70	10.65	-1	468	-0.21%
2018/08/17	0	0.00	14	11.05	10.60	-14	457	-3.06%
2018/08/14	3	10.22	0	0.00	10.25	3	546	0.55%
2018/08/13	6	10.27	0	0.00	10.25	6	548	1.09%
2018/07/26	1	10.25	0	0.00	10.25	1	570	0.18%
2018/07/25	1	10.35	0	0.00	10.35	1	569	0.18%
2018/07/24	4	10.30	0	0.00	10.30	4	570	0.70%
2018/07/23	4	10.35	0	0.00	10.35	4	571	0.70%
2018/07/20	3	10.35	0	0.00	10.35	3	573	0.52%
2018/07/16	9	10.73	0	0.00	10.75	9	575	1.56%
2018/07/04	0	0.00	0.3	10.70	10.80	-0.3	581	-0.06%
2018/06/26	1	10.85	0	0.00	10.85	1	585	0.17%
2018/06/22	1	10.75	0	0.00	10.75	1	583	0.17%
2018/06/21	1	10.80	0	0.00	10.80	1	584	0.17%
2018/06/20	2	10.75	0	0.00	10.75	2	589	0.34%
2018/06/15	3	10.90	0	0.00	10.80	3	587	0.51%
2018/06/13	9	11.01	0	0.00	10.95	9	585	1.54%
2018/06/12	2	11.30	61	11.20	11.10	-59	580	-10.16%
2018/06/11	66	11.39	31	11.50	11.15	35	555	6.30%
2018/06/05	0	0.00	5	10.65	10.65	-5	442	-1.13%
2018/06/04	0	0.00	1	10.75	10.70	-1	442	-0.23%
2018/06/01	0	0.00	0.1	10.70	10.75	-0.1	440	-0.03%
2018/05/30	0	0.00	2	10.65	10.60	-2	468	-0.43%
2018/05/28	20	10.83	0	0.00	10.80	20	455	4.39%
2018/05/24	32	11.23	20	11.18	11.00	12	446	2.69%
2018/05/22	0	0.00	2	10.50	10.50	-2	347	-0.57%
2018/05/18	2	10.50	2	10.45	10.45	0	350	0.00%
2018/04/27	0	0.00	1	10.40	10.40	-1	429	-0.23%
2018/04/26	0	0.00	1	10.35	10.40	-1	437	-0.23%
2018/04/11	0	0.00	10	10.65	10.70	-10	592	-1.69%
2018/04/10	2	10.80	0	0.00	10.70	2	611	0.33%
2018/04/09	3	10.85	0	0.00	10.85	3	616	0.49%
2018/04/02	1	10.60	0	0.00	10.55	1	620	0.16%
2018/03/30	2	10.50	0	0.00	10.50	2	630	0.32%
2018/03/19	0	11.70	0	0.00	10.65	0	952	0.00%
2018/03/13	1	10.50	0	0.00	10.50	1	1,128	0.09%
2018/03/09	0	0.00	3	10.50	10.45	-3	1,130	-0.27%
2018/02/27	3	10.53	0	0.00	10.40	3	1,209	0.25%
2018/02/09	2	10.00	0	0.00	10.05	2	1,208	0.17%
2018/02/06	2	10.80	0	0.00	10.65	2	1,181	0.17%
2018/02/02	0	0.00	1	11.50	11.45	-1	1,151	-0.09%
2018/02/01	1	11.65	0	0.00	11.50	1	1,167	0.09%
2018/01/29	2	11.70	0	0.00	11.60	2	1,205	0.17%
2018/01/16	1	12.00	0	0.00	12.00	1	1,213	0.08%
2018/01/10	0	0.00	1	11.90	11.85	-1	1,244	-0.08%
2018/01/04	10	11.95	1	11.95	12.00	9	1,148	0.78%