燁輝 (2023)-凱基-鳳山券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
943張
產業
上市鋼鐵類股
790人加入追蹤

立即追蹤
本地時間:14:30(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

燁輝 (2023)籌碼相關－凱基-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

凱基-鳳山券商分點個股進出
凱基-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
2024/06/21	11	16.11	0	0.00	16.20	11	2,275	0.48%
2024/06/20	10	15.90	1	16.20	15.85	9	2,127	0.42%
2024/06/19	0	0.00	16	15.20	15.25	-16	2,029	-0.79%
2024/06/18	4	15.21	0	0.00	15.20	4	2,038	0.20%
2024/05/29	1	15.45	0	0.00	15.50	1	2,165	0.05%
2024/05/27	0	0.00	10	15.35	15.35	-10	2,176	-0.46%
2024/05/24	0	0.00	4.3	15.40	15.40	-4.3	2,188	-0.19%
2024/05/22	3	15.90	0	0.00	15.80	3	2,218	0.13%
2024/05/20	10	16.45	3	16.50	16.25	7	2,189	0.32%
2024/05/17	20	16.15	20	16.15	16.20	0	2,096	0.00%
2024/05/15	2	15.70	0	0.00	15.70	2	2,062	0.10%
2024/05/13	0	0.00	5	15.40	15.40	-5	2,072	-0.24%
2024/04/30	0	0.00	21	15.50	15.40	-21	2,080	-1.01%
2024/04/29	21	15.45	1	15.40	15.60	20	2,080	0.96%
2024/04/23	1	15.20	0	0.00	15.25	1	2,038	0.05%
2024/04/12	5.7	15.59	0	0.00	15.50	5.7	2,064	0.28%
2024/04/10	10	16.20	0	0.00	16.00	10	2,069	0.48%
2024/04/09	0	0.00	3	16.50	16.65	-3	2,022	-0.15%
2024/04/02	5	15.22	0	0.00	15.15	5	1,805	0.28%
2024/03/26	0	0.00	5	15.30	15.30	-5	2,294	-0.22%
2024/03/22	0	0.00	0.3	15.35	15.50	-0.3	2,764	-0.01%
2024/03/21	0	0.00	3	15.30	15.35	-3	3,687	-0.08%
2024/03/15	0.2	15.10	0	0.00	15.00	0.2	3,988	0.00%
2024/03/05	0	0.00	1.1	15.40	15.35	-1.1	4,032	-0.03%
2024/03/01	5	15.20	0	0.00	15.30	5	4,063	0.12%
2024/02/27	0	0.00	2	15.25	15.30	-2	4,147	-0.05%
2024/02/26	0	15.40	0	0.00	15.40	0	4,191	0.00%
2024/02/22	0	0.00	15	15.90	15.90	-15	4,518	-0.33%
2024/02/19	15	15.95	15	15.95	16.00	0	4,573	0.00%
2024/02/16	10	15.70	0	0.00	15.75	10	4,579	0.22%
2024/02/01	0.1	15.50	0	0.00	15.50	0.1	4,522	0.00%
2024/01/30	1	15.55	0	0.00	15.50	1	4,510	0.02%
2024/01/25	0	0.00	3	15.75	15.65	-3	4,506	-0.07%
2024/01/18	8	15.84	0	0.00	15.75	8	4,521	0.18%
2024/01/11	5	16.45	0	0.00	16.40	5	4,510	0.11%
2024/01/05	2	18.05	10	18.05	18.05	-8	4,453	-0.18%
2024/01/04	10	17.95	0	0.00	17.80	10	4,435	0.23%
2023/12/28	0	0.00	10	17.70	17.75	-10	4,395	-0.23%
2023/12/27	6	18.13	0	0.00	17.95	6	4,334	0.14%
2023/12/26	10	18.20	0	0.00	18.15	10	4,306	0.23%
2023/12/25	11	18.16	11	18.18	18.05	0	4,275	0.00%
2023/12/22	3	18.10	15	18.10	18.20	-12	4,060	-0.30%
2023/12/21	15	18.33	2	18.35	18.45	13	4,017	0.32%
2023/12/20	5	18.34	2	18.30	18.05	3	3,882	0.08%
2023/12/19	10	18.15	11	18.20	18.00	-1	3,694	-0.03%
2023/12/18	34	19.02	15	19.00	18.20	19	3,404	0.56%
2023/12/15	29	17.99	47.3	18.18	18.60	-18.3	2,465	-0.74%
2023/12/12	5	16.90	6	16.80	16.85	-1	2,136	-0.05%
2023/12/11	0	0.00	1	17.15	16.95	-1	2,137	-0.05%
2023/12/08	5	16.95	0	0.00	16.95	5	2,125	0.24%
2023/12/06	0	0.00	2	17.30	17.20	-2	2,082	-0.10%
2023/12/05	0	0.00	6	17.23	17.25	-6	2,070	-0.29%
2023/12/04	1	17.25	2	17.10	17.15	-1	2,043	-0.05%
2023/11/30	8	16.59	0	0.00	16.60	8	1,976	0.40%
2023/11/27	0	0.00	1.2	16.69	16.90	-1.2	1,934	-0.06%
2023/11/24	0	0.00	38.4	17.05	17.00	-38.4	1,883	-2.04%
2023/11/22	15	16.70	0	0.00	16.65	15	1,755	0.85%
2023/11/21	0	0.00	1	16.15	16.55	-1	1,556	-0.06%
2023/11/16	0	0.00	9	15.86	15.95	-9	1,392	-0.65%
2023/11/15	0	0.00	1	15.45	15.65	-1	1,336	-0.07%
2023/11/14	4	15.30	0	0.00	15.35	4	1,324	0.30%
2023/11/10	0	0.00	5.3	15.25	15.25	-5.3	1,384	-0.38%
2023/11/09	0	0.00	1	15.35	15.30	-1	1,419	-0.07%
2023/11/02	1	15.50	0	0.00	15.40	1	1,521	0.07%
2023/10/18	0	0.00	0.1	15.05	15.25	-0.1	1,846	0.00%
2023/10/03	2	15.25	0	0.00	15.20	2	1,880	0.11%
2023/09/25	0.7	15.30	0	0.00	15.30	0.7	1,938	0.03%
2023/09/21	0	0.00	1	15.25	15.30	-1	1,960	-0.05%
2023/09/19	0	0.00	0.1	15.35	15.40	-0.1	1,985	-0.01%
2023/09/15	1	15.40	1	15.40	15.45	0	2,065	0.00%
2023/09/12	2	15.25	0	0.00	15.25	2	2,117	0.09%
2023/09/08	0	0.00	1	15.05	15.15	-1	2,136	-0.05%
2023/08/31	1	15.00	1	15.15	15.15	0	2,143	0.00%
2023/08/30	0	0.00	1	15.10	15.05	-1	2,186	-0.05%
2023/08/25	0	0.00	28.1	15.09	15.05	-28.1	2,240	-1.25%
2023/08/24	1	14.90	2	15.05	15.05	-1	2,239	-0.04%
2023/08/17	1	15.00	0	0.00	15.00	1	2,267	0.04%
2023/08/15	0	0.00	2	15.05	15.00	-2	2,214	-0.09%
2023/08/14	4	14.48	0.3	14.70	14.40	3.7	2,196	0.17%
2023/08/11	3	15.00	0.5	15.05	15.00	2.5	2,198	0.11%
2023/08/08	0	0.00	0.2	15.55	15.60	-0.2	2,207	-0.01%
2023/08/07	1	15.60	7	15.63	15.60	-6	2,214	-0.27%
2023/08/04	0	0.00	1	15.80	15.85	-1	2,195	-0.05%
2023/08/02	2	15.70	1	15.80	15.40	1	2,179	0.05%
2023/08/01	0	0.00	1	15.15	15.20	-1	2,079	-0.05%
2023/07/28	0	0.00	1	15.15	15.15	-1	2,072	-0.05%
2023/07/25	0	0.00	4	15.10	15.10	-4	2,062	-0.19%
2023/07/24	1	15.00	1	15.20	15.10	0	2,024	0.00%
2023/07/21	2.9	14.93	0	0.00	15.00	2.9	2,018	0.14%
2023/07/20	0	0.00	1	15.10	15.05	-1	2,032	-0.05%
2023/07/19	0	0.00	2	14.95	14.95	-2	2,023	-0.10%
2023/07/18	0.1	14.95	1.1	14.95	15.05	-1	2,013	-0.05%
2023/07/17	1	15.05	0	0.00	15.10	1	2,002	0.05%
2023/07/14	1	15.00	1	15.15	15.05	0	2,000	0.00%
2023/07/13	1	15.00	5.5	15.02	15.00	-4.5	1,993	-0.22%
2023/07/12	1	15.00	0	0.00	15.05	1	1,954	0.05%
2023/07/11	1	15.20	0	0.00	15.15	1	1,974	0.05%
2023/07/10	4	15.45	0	0.00	15.25	4	2,027	0.20%
2023/07/07	2	15.55	0	0.00	15.60	2	2,028	0.10%
2023/07/06	0	0.00	4	15.78	15.80	-4	2,001	-0.20%
2023/07/05	0.5	15.70	0	0.00	15.85	0.5	1,977	0.03%
2023/07/04	0	0.00	2	15.80	15.75	-2	1,955	-0.10%
2023/06/28	0	0.00	0	15.60	15.70	0	1,918	0.00%
2023/06/27	2	15.80	0	0.00	15.65	2	1,914	0.10%
2023/06/21	0	0.00	10	15.50	15.50	-10	1,833	-0.55%
2023/06/16	0	0.00	1	15.50	15.45	-1	1,825	-0.05%
2023/06/15	1	15.30	0	0.00	15.35	1	1,778	0.05%
2023/06/13	1	15.30	0	0.00	15.35	1	1,833	0.05%
2023/06/09	0	0.00	7.9	15.49	15.55	-7.9	1,840	-0.43%
2023/06/08	22	15.50	0	0.00	15.45	22	1,864	1.18%
2023/06/05	10	15.65	0	0.00	15.60	10	1,950	0.51%
2023/05/26	0	0.00	1	15.30	15.30	-1	2,004	-0.05%
2023/05/25	1	15.30	0	0.00	15.25	1	2,082	0.05%
2023/05/24	0	0.00	1	15.50	15.60	-1	2,085	-0.05%
2023/05/18	0	0.00	5	15.55	15.50	-5	2,137	-0.23%
2023/05/17	0	0.00	1	15.35	15.50	-1	2,130	-0.05%
2023/05/16	1	15.25	0	0.00	15.25	1	2,101	0.05%
2023/05/10	0.1	15.25	0	0.00	15.25	0.1	2,135	0.00%
2023/05/09	5	15.25	0	0.00	15.25	5	2,151	0.23%
2023/05/08	0	0.00	0.1	15.20	15.20	-0.1	2,140	0.00%
2023/05/05	0	0.00	1	15.10	15.20	-1	2,182	-0.05%
2023/05/04	1	14.85	0	0.00	14.85	1	2,257	0.04%
2023/05/02	1	15.20	0	0.00	15.35	1	2,560	0.04%
2023/04/28	2	15.25	0	0.00	15.20	2	2,669	0.07%
2023/04/27	0	0.00	19	15.05	15.05	-19	2,683	-0.71%
2023/04/26	0	0.00	0.1	15.10	15.15	-0.1	2,709	0.00%
2023/04/25	0	0.00	0.1	15.05	14.85	-0.1	2,700	0.00%
2023/04/19	0.1	15.85	0	0.00	15.75	0.1	2,791	0.00%
2023/04/18	1	15.80	0	0.00	15.80	1	2,797	0.04%
2023/04/13	20	16.11	0	0.00	16.30	20	2,795	0.72%
2023/03/28	2	15.60	0.1	15.60	15.60	2	4,068	0.05%
2023/03/22	0	0.00	1	15.70	15.70	-1	4,825	-0.02%
2023/03/21	3	15.80	0	0.00	15.70	3	5,165	0.06%
2023/03/17	4	15.80	0	0.00	15.70	4	5,169	0.08%
2023/03/16	2	15.75	0	0.00	15.50	2	5,157	0.04%
2023/03/15	4	16.29	0	0.00	16.10	4	5,115	0.08%
2023/03/13	0	16.50	0	0.00	16.40	0	5,144	0.00%
2023/03/10	4	16.56	0	0.00	16.50	4	5,118	0.08%
2023/03/09	2	17.05	0	0.00	17.00	2	5,087	0.04%
2023/03/07	0	17.35	0	0.00	17.30	0	5,081	0.00%
2023/03/03	0	0.00	1	17.15	17.15	-1	5,044	-0.02%
2023/03/01	0	0.00	6.6	16.86	16.95	-6.6	5,018	-0.13%
2023/02/24	20	17.50	0	0.00	17.30	20	4,980	0.40%
2023/02/22	10	17.15	0	0.00	17.20	10	4,889	0.20%
2023/02/20	0	16.90	0	0.00	17.05	0	4,874	0.00%
2023/02/16	1	16.90	1	16.85	16.95	0	5,055	0.00%
2023/02/15	2	16.65	0	0.00	16.60	2	5,059	0.04%
2023/02/14	2	16.75	0	0.00	16.70	2	5,077	0.04%
2023/02/08	0	0.00	1	17.15	17.20	-1	5,093	-0.02%
2023/02/07	3	17.15	0	0.00	17.25	3	5,071	0.06%
2023/02/03	0	0.00	1	17.15	17.15	-1	5,037	-0.02%
2023/02/02	1	17.35	0	0.00	17.35	1	5,004	0.02%
2023/02/01	3	17.35	3	17.45	17.15	0	4,912	0.00%
2023/01/31	3	16.90	0	0.00	17.10	3	4,780	0.06%
2023/01/30	1	16.80	1.5	16.73	16.75	-0.5	4,630	-0.01%
2023/01/17	2	15.95	0	0.00	16.05	2	4,522	0.04%
2023/01/12	5	16.40	5	16.15	16.00	0	4,599	0.00%
2023/01/11	0	0.00	1	16.00	15.90	-1	4,584	-0.02%
2023/01/10	1	16.10	0	0.00	15.95	1	4,665	0.02%
2023/01/06	1	15.95	0	0.00	15.90	1	4,649	0.02%
2022/12/27	31	16.40	0	0.00	16.35	31	4,529	0.68%
2022/12/23	0	0.00	0.1	16.68	16.80	-0.1	4,478	0.00%
2022/12/22	0	0.00	60	17.00	16.90	-60	4,441	-1.35%
2022/12/21	2	16.80	34	17.01	16.80	-32	4,277	-0.75%
2022/12/20	3	16.45	3	16.00	16.00	0	3,727	0.00%
2022/12/16	0	0.00	6	16.31	16.20	-6	3,543	-0.17%
2022/12/15	6.1	16.58	2	16.40	16.35	4.1	3,456	0.12%
2022/12/14	26	16.01	15	15.98	15.85	11	3,164	0.35%
2022/12/13	56	15.88	1.4	15.96	15.80	54.6	2,958	1.85%
2022/12/05	1	15.50	8.1	15.40	15.35	-7.1	2,712	-0.26%
2022/12/01	0.9	15.25	0	0.00	15.20	0.9	2,825	0.03%
2022/11/30	0	0.00	2	15.20	15.15	-2	2,822	-0.07%
2022/11/29	0	0.00	1	15.00	15.20	-1	2,863	-0.03%
2022/11/14	8	15.10	9	15.17	15.15	-1	3,021	-0.03%
2022/11/11	1	14.60	0	0.00	14.70	1	2,979	0.03%
2022/11/08	0	0.00	1	14.85	14.65	-1	3,168	-0.03%
2022/11/04	0	0.00	2.1	14.50	14.50	-2.1	3,308	-0.06%
2022/11/03	0	0.00	1	14.35	14.40	-1	3,312	-0.03%
2022/10/20	0	0.00	1	14.45	14.65	-1	4,029	-0.02%
2022/10/18	0	0.00	6	14.33	14.35	-6	3,996	-0.15%
2022/10/17	1	13.00	0.1	13.35	13.55	1	3,914	0.02%
2022/10/14	0.2	13.65	0	0.00	13.60	0.2	3,910	0.01%
2022/10/13	0	0.00	0.3	13.25	13.30	-0.3	3,933	-0.01%
2022/10/04	0	0.00	3	14.10	14.10	-3	4,085	-0.07%
2022/10/03	0	0.00	2	13.75	13.75	-2	4,100	-0.05%
2022/09/28	1	13.45	1	13.15	13.15	0	4,181	0.00%
2022/09/27	0	0.00	1	13.55	13.70	-1	4,172	-0.02%
2022/09/26	2	13.28	1	13.40	13.45	1	4,192	0.02%
2022/09/21	2	14.25	0	0.00	14.45	2	4,263	0.05%
2022/09/20	5	14.35	0	0.00	14.60	5	4,258	0.12%
2022/09/19	1	14.70	0	0.00	14.60	1	4,244	0.02%
2022/09/15	1	15.00	0	0.00	14.90	1	4,311	0.02%
2022/09/14	3	14.80	0	0.00	14.85	3	4,343	0.07%
2022/09/13	1	15.15	0	0.00	15.10	1	4,419	0.02%
2022/09/12	2	15.45	0	0.00	15.25	2	4,546	0.04%
2022/09/07	1	15.00	1	14.70	14.70	0	4,579	0.00%
2022/09/05	0	0.00	5	14.70	14.90	-5	4,560	-0.11%
2022/09/02	1	15.10	13	15.00	15.00	-12	4,560	-0.26%
2022/08/30	0	0.00	1	15.70	15.65	-1	4,489	-0.02%
2022/08/25	0	0.00	20	16.40	16.40	-20	4,427	-0.45%
2022/08/24	10	16.40	8	16.60	16.30	2	4,429	0.05%
2022/08/23	0	0.00	14	16.08	16.20	-14	4,402	-0.32%
2022/08/22	0.1	16.30	0	0.00	16.20	0.1	4,411	0.00%
2022/08/19	2	16.30	0	0.00	16.35	2	4,410	0.05%
2022/08/18	6	16.45	6	16.30	16.30	0	4,382	0.00%
2022/08/17	5	16.35	0	0.00	16.25	5	4,338	0.12%
2022/08/15	37	16.04	0	0.00	16.20	37	4,234	0.87%
2022/08/12	8	15.85	8	16.25	15.80	0	4,157	0.00%
2022/08/10	0	0.00	0.1	15.55	15.45	-0.1	4,028	0.00%
2022/08/09	0	0.00	6	15.48	15.45	-6	4,039	-0.15%
2022/08/08	6	15.78	3	15.95	15.90	3	4,040	0.07%
2022/08/05	0	0.00	5	16.00	15.90	-5	4,054	-0.12%
2022/08/04	5.1	15.65	10	15.60	15.65	-4.9	4,105	-0.12%
2022/08/03	15	16.13	10	16.16	16.00	5	4,092	0.12%
2022/08/02	2	16.80	2	16.70	16.60	0	4,065	0.00%
2022/08/01	5.1	17.31	1	17.40	17.40	4.1	4,002	0.10%
2022/07/21	0	0.00	10	16.05	16.15	-10	3,948	-0.25%
2022/07/19	8	15.83	8	16.03	16.15	0	4,174	0.00%
2022/07/08	1	16.30	4.2	16.50	16.55	-3.2	5,310	-0.06%
2022/07/07	3	16.10	0	0.00	16.10	3	6,019	0.05%
2022/07/04	0.5	16.35	0	0.00	16.25	0.5	6,338	0.01%
2022/06/29	0.2	17.25	0	0.00	17.25	0.2	6,698	0.00%
2022/06/27	0	0.00	24	17.75	17.80	-24	6,783	-0.35%
2022/06/22	4	17.54	0	0.00	17.15	4	6,949	0.06%
2022/06/20	0	0.00	1	17.30	16.80	-1	7,116	-0.01%
2022/06/17	1	18.45	0	0.00	18.15	1	7,303	0.01%
2022/06/16	0	0.00	3	18.78	18.50	-3	7,832	-0.04%
2022/06/13	0	0.00	1	19.50	19.40	-1	8,212	-0.01%
2022/06/10	2	20.30	1	20.30	20.25	1	8,440	0.01%
2022/06/01	0	0.00	1	20.60	20.50	-1	10,340	-0.01%
2022/05/31	0	0.00	26	20.40	20.50	-26	10,492	-0.25%
2022/05/27	1	20.50	18	20.40	20.50	-17	10,830	-0.16%
2022/05/26	0	0.00	36	20.28	20.20	-36	11,107	-0.32%
2022/05/25	0	0.00	6	20.35	20.30	-6	11,266	-0.05%
2022/05/23	1.1	20.45	0	0.00	20.35	1.1	11,506	0.01%
2022/05/18	0.5	20.49	4.1	20.40	20.40	-3.6	12,400	-0.03%
2022/05/17	0	19.85	0	0.00	19.90	0	12,412	0.00%
2022/05/13	4	19.50	4	19.65	19.50	0	12,431	0.00%
2022/05/12	0	0.00	2	19.10	18.85	-2	12,406	-0.02%
2022/05/09	8	19.78	0	0.00	19.65	8	12,500	0.06%
2022/05/06	15	20.50	1	20.60	20.40	14	12,471	0.11%
2022/05/05	2	21.35	0	0.00	21.25	2	12,526	0.02%
2022/05/04	0	0.00	1	21.10	21.10	-1	12,559	-0.01%
2022/05/03	7	21.11	22	20.94	21.25	-15	12,659	-0.12%
2022/04/29	1	21.40	2	21.63	21.35	-1	12,721	-0.01%
2022/04/28	0	0.00	4	21.48	21.40	-4	12,776	-0.03%
2022/04/27	6	21.03	1	21.30	21.15	5	12,812	0.04%
2022/04/26	3	21.80	0	0.00	21.65	3	12,748	0.02%
2022/04/25	6	22.61	5	22.37	22.30	1	12,679	0.01%
2022/04/22	28	23.79	0	0.00	23.40	28	12,595	0.22%
2022/04/21	6	23.63	2	23.70	23.45	4	12,640	0.03%
2022/04/20	6	23.76	4	23.70	23.70	2	12,743	0.02%
2022/04/19	2	24.18	3	24.30	24.15	-1	12,708	-0.01%
2022/04/18	7	24.59	11	24.53	24.15	-4	12,698	-0.03%
2022/04/15	0	0.00	2	25.80	25.50	-2	12,581	-0.02%
2022/04/14	31	26.18	6.1	25.88	25.70	24.9	12,459	0.20%
2022/04/13	60.1	25.74	21	25.82	26.20	39.1	12,085	0.32%
2022/04/11	10	24.80	1	24.95	24.85	9	11,297	0.08%
2022/04/08	0	0.00	11	24.65	24.85	-11	11,168	-0.10%
2022/04/07	11	24.79	8	24.97	24.05	3	11,091	0.03%
2022/04/06	3	24.53	0	0.00	24.40	3	10,787	0.03%
2022/04/01	8.1	24.95	10	24.90	24.85	-1.9	10,767	-0.02%
2022/03/30	0	0.00	1	24.60	24.55	-1	10,805	-0.01%
2022/03/29	0	0.00	2	24.40	24.40	-2	10,852	-0.02%
2022/03/28	0	0.00	3	24.67	24.85	-3	11,003	-0.03%
2022/03/25	0	0.00	1	25.45	25.35	-1	11,180	-0.01%
2022/03/24	3	25.17	2	25.10	25.10	1	11,456	0.01%
2022/03/23	0	0.00	5	25.20	25.25	-5	11,650	-0.04%
2022/03/22	8	25.56	10	25.55	25.40	-2	11,568	-0.02%
2022/03/21	15	25.43	10	25.44	25.40	5	11,354	0.04%
2022/03/17	1	25.05	22	24.90	24.95	-21	11,058	-0.19%
2022/03/16	22	24.55	22	24.97	24.15	0	10,939	0.00%
2022/03/15	52	24.60	31	25.38	24.50	21	10,857	0.19%
2022/03/14	5	25.17	26	25.33	25.40	-21	10,860	-0.19%
2022/03/11	5	25.01	4	24.95	25.10	1	10,681	0.01%
2022/03/10	16	23.51	8	23.55	24.00	8	10,407	0.08%
2022/03/09	1	23.15	1	23.40	23.35	0	10,396	0.00%
2022/03/08	13	24.34	17	24.73	23.25	-4	10,412	-0.04%
2022/03/07	11	24.96	2	25.00	25.00	9	9,865	0.09%
2022/03/04	10	24.85	3	24.87	24.90	7	9,645	0.07%
2022/03/03	5	24.70	17	24.86	25.05	-12	9,591	-0.13%
2022/03/02	0	0.00	10	24.85	24.70	-10	9,623	-0.10%
2022/03/01	34	24.93	62	25.14	24.60	-28	9,828	-0.28%
2022/02/25	82	23.68	74	23.77	24.00	8	10,243	0.08%
2022/02/24	9	23.62	4	24.03	23.25	5	10,445	0.05%
2022/02/23	11	24.23	2	24.30	24.25	9	10,462	0.09%
2022/02/22	22	24.35	5	24.42	23.85	17	10,545	0.16%
2022/02/21	32	25.15	59	25.27	24.90	-27	10,367	-0.26%
2022/02/18	53	23.75	5	23.80	23.80	48	9,909	0.48%
2022/02/17	2	23.53	0	0.00	23.60	2	10,212	0.02%
2022/02/16	40.3	23.70	40.2	23.50	23.55	0.2	10,371	0.00%
2022/02/14	0	0.00	6	23.33	23.35	-6	11,581	-0.05%
2022/02/11	2	23.40	1	23.75	23.80	1	11,725	0.01%
2022/02/10	3	23.72	12	23.78	23.80	-9	12,069	-0.07%
2022/02/09	1	23.50	4	23.53	23.50	-3	12,812	-0.02%
2022/02/08	1	22.75	1	23.25	23.20	0	12,835	0.00%
2022/02/07	50	22.80	58	22.19	22.90	-8	12,956	-0.06%
2022/01/26	2	21.50	1	21.50	21.50	1	13,038	0.01%
2022/01/25	56	21.35	56	21.49	21.10	0	13,177	0.00%
2022/01/24	6	22.00	0	0.00	21.55	6	13,247	0.05%
2022/01/21	2	22.65	1	23.00	22.40	1	13,322	0.01%
2022/01/20	2	22.90	2	22.78	22.95	0	13,369	0.00%
2022/01/18	6	22.94	3	23.22	22.65	3	13,536	0.02%
2022/01/17	2	22.43	1	22.65	22.80	1	13,735	0.01%
2022/01/14	10	22.95	0	0.00	22.75	10	14,336	0.07%
2022/01/13	8	23.35	22	23.36	23.35	-14	14,550	-0.10%
2022/01/12	9	22.72	12	22.71	22.55	-3	14,550	-0.02%
2022/01/11	10	22.92	0	22.90	22.85	10	14,562	0.07%
2022/01/10	13	23.12	1	23.45	23.10	12	14,750	0.08%
2022/01/07	1	23.80	2	23.57	23.50	-1	14,865	-0.01%
2022/01/05	5	24.50	1	24.70	24.35	4	15,153	0.03%
2022/01/04	1.1	24.60	1	24.50	24.55	0.1	15,404	0.00%
2022/01/03	5.8	24.93	1	24.90	24.80	4.8	15,625	0.03%
2021/12/30	0	0.00	1	25.35	25.30	-1	15,883	-0.01%
2021/12/29	0	0.00	1	25.15	25.30	-1	16,057	-0.01%
2021/12/27	0	0.00	25	25.25	25.15	-25	16,882	-0.15%
2021/12/24	2	25.73	39	25.51	25.40	-37	17,204	-0.22%
2021/12/23	10.1	25.65	0	0.00	25.75	10.1	17,581	0.06%
2021/12/22	2	25.80	7	25.63	25.70	-5	17,728	-0.03%
2021/12/21	4	24.93	23	25.28	25.70	-19	17,674	-0.11%
2021/12/20	7	25.47	27	25.55	25.50	-20	17,575	-0.11%
2021/12/17	0	0.00	15	25.02	24.90	-15	17,442	-0.09%
2021/12/16	4	24.23	0	0.00	24.20	4	17,335	0.02%
2021/12/15	0	0.00	6	24.53	24.50	-6	17,638	-0.03%
2021/12/14	8	24.28	2	24.03	24.05	6	17,799	0.03%
2021/12/13	64.1	24.82	13	24.92	24.80	51.1	17,831	0.29%
2021/12/10	18	24.53	3	24.78	24.30	15	17,825	0.08%
2021/12/09	7	24.54	0	0.00	24.45	7	18,198	0.04%
2021/12/08	5	24.98	16	24.94	24.60	-11	18,631	-0.06%
2021/12/07	0	0.00	1	24.70	24.60	-1	18,780	-0.01%
2021/12/06	4	24.10	3	24.15	24.10	1	18,890	0.01%
2021/12/03	7.5	24.00	4	24.11	23.90	3.5	19,060	0.02%
2021/12/02	13	23.85	5	23.99	24.00	8	19,280	0.04%
2021/12/01	0	0.00	58	23.80	23.85	-58	19,502	-0.30%
2021/11/30	5.1	23.84	10	24.00	23.85	-4.9	19,891	-0.02%
2021/11/29	77	23.82	4	23.65	23.85	73	20,159	0.36%
2021/11/26	10	24.53	19	24.82	24.30	-9	20,939	-0.04%
2021/11/25	29.1	25.62	16	25.19	25.10	13.1	21,645	0.06%
2021/11/24	60	25.31	64.6	25.24	25.40	-4.6	22,205	-0.02%
2021/11/23	18.1	24.32	23	24.59	24.20	-4.9	22,685	-0.02%
2021/11/22	0	0.00	10	23.55	23.65	-10	23,119	-0.04%
2021/11/19	12	23.75	18	23.72	23.55	-6	23,230	-0.03%
2021/11/18	2	24.38	0	0.00	24.35	2	23,455	0.01%
2021/11/17	11	24.47	8	24.64	24.30	3	23,817	0.01%
2021/11/16	28	24.69	7	24.58	24.45	21	24,062	0.09%
2021/11/15	8	25.30	3	25.35	25.25	5	24,229	0.02%
2021/11/12	33.1	26.21	17.5	26.83	26.00	15.5	24,884	0.06%
2021/11/11	50.1	26.65	45	27.00	26.75	5.1	25,148	0.02%
2021/11/10	5	26.20	5.1	26.05	26.00	-0.1	24,732	0.00%
2021/11/09	22	26.27	18	26.16	26.30	4	24,882	0.02%
2021/11/08	17.1	26.56	48	26.33	26.85	-30.9	24,932	-0.12%
2021/11/05	6.1	25.35	4	25.03	24.90	2.1	24,907	0.01%
2021/11/04	16	24.97	12	25.05	24.90	4	25,405	0.02%
2021/11/03	11.3	25.21	8	25.29	25.35	3.3	25,735	0.01%
2021/11/02	0	0.00	4	24.95	24.55	-4	25,951	-0.02%
2021/11/01	1	24.50	2	25.28	24.70	-1	26,293	0.00%
2021/10/29	21	24.78	65.1	25.20	24.80	-44.1	26,576	-0.17%
2021/10/28	66	24.85	2.1	25.04	24.85	63.9	26,880	0.24%
2021/10/27	2	25.10	5	24.64	24.80	-3	27,377	-0.01%
2021/10/26	5	25.13	0	0.00	25.10	5	28,389	0.02%
2021/10/25	0	0.00	1	25.15	24.95	-1	28,888	0.00%
2021/10/22	28	24.70	2	24.18	24.30	26	29,541	0.09%
2021/10/21	6	26.57	16	26.62	26.60	-10	29,637	-0.03%
2021/10/20	2	26.40	0.1	25.60	25.65	1.9	29,868	0.01%
2021/10/19	1	26.10	6	26.08	25.90	-5	30,540	-0.02%
2021/10/18	8.4	26.34	2	26.55	26.00	6.4	31,591	0.02%
2021/10/15	6	26.57	4	26.28	26.45	2	33,490	0.01%
2021/10/14	3	25.85	10	25.85	26.10	-7	35,622	-0.02%
2021/10/13	2	25.70	3	25.93	25.45	-1	36,315	0.00%
2021/10/12	10	26.23	7	26.16	25.75	3	36,411	0.01%
2021/10/08	5	27.56	2	27.45	26.75	3	36,401	0.01%
2021/10/07	5	27.34	5	27.35	27.50	0	36,539	0.00%
2021/10/06	2	27.65	2	27.90	27.15	0	36,742	0.00%
2021/10/05	4.1	26.89	24	26.82	27.80	-19.9	37,206	-0.05%
2021/10/04	16	26.99	22	27.24	26.30	-6	37,152	-0.02%
2021/10/01	47	28.89	17.3	29.76	28.70	29.7	37,148	0.08%
2021/09/30	22	30.24	37	30.03	30.50	-15	37,341	-0.04%
2021/09/29	7	29.18	10	29.32	29.15	-3	37,673	-0.01%
2021/09/28	0	0.00	2	29.30	28.80	-2	40,602	0.00%
2021/09/24	5	29.27	60	29.47	29.30	-55	50,723	-0.11%
2021/09/23	52	28.18	10	28.09	28.40	42	51,548	0.08%
2021/09/22	16	27.99	5	28.06	27.80	11	53,359	0.02%
2021/09/17	6.1	30.39	5	30.70	29.85	1.1	55,127	0.00%
2021/09/16	34	30.97	8	30.31	30.45	26	56,569	0.05%
2021/09/15	4	30.35	7	30.39	30.90	-3	58,020	-0.01%
2021/09/14	21.1	31.08	4	30.88	30.60	17.1	60,030	0.03%
2021/09/13	37	31.79	43	31.77	31.95	-6	61,275	-0.01%
2021/09/10	46	31.41	42	31.32	30.85	4	61,201	0.01%
2021/09/09	2.1	30.71	2	30.80	31.00	0.1	61,181	0.00%
2021/09/08	5	30.11	1	30.05	29.75	4	61,596	0.01%
2021/09/07	14	30.80	12	30.83	30.30	2	62,033	0.00%
2021/09/06	8	31.51	3	31.42	31.20	5	62,210	0.01%
2021/09/03	0.2	31.30	2	31.63	31.30	-1.8	62,354	0.00%
2021/09/02	11	31.78	7	31.74	31.25	4	62,488	0.01%
2021/09/01	55	33.07	40	33.40	32.50	15	62,508	0.02%
2021/08/31	25	32.52	36	32.70	32.70	-11	62,339	-0.02%
2021/08/30	21	32.90	18	32.63	32.35	3	62,160	0.00%
2021/08/27	39	32.08	33	32.20	32.35	6	62,004	0.01%
2021/08/26	2	32.28	15.5	33.23	33.55	-13.5	61,746	-0.02%
2021/08/25	15	30.42	12	30.44	30.50	3	62,734	0.00%
2021/08/24	23	30.38	20	30.37	30.75	3	63,697	0.00%
2021/08/23	5	30.60	4	30.76	30.40	1	66,660	0.00%
2021/08/20	12	29.47	15	29.82	29.75	-3	67,728	0.00%
2021/08/19	32	30.41	15	29.78	29.30	17	68,138	0.02%
2021/08/18	43.1	29.40	51	30.04	31.55	-7.9	68,357	-0.01%
2021/08/17	54	31.16	53	30.52	29.60	1	68,171	0.00%
2021/08/16	27	33.06	22	33.24	32.20	5	68,123	0.01%
2021/08/13	31	33.80	27	33.75	33.25	4	68,637	0.01%
2021/08/12	32	33.22	31.3	33.61	34.65	0.7	69,245	0.00%
2021/08/11	60	34.24	60	32.88	33.05	0	70,628	0.00%
2021/08/10	8	34.10	28.6	34.15	33.85	-20.6	70,863	-0.03%
2021/08/09	43	34.30	25.5	34.57	33.80	17.5	71,352	0.02%
2021/08/06	15.5	32.82	17	33.61	33.35	-1.5	72,107	0.00%
2021/08/05	52	33.48	36	33.37	33.20	16	73,352	0.02%
2021/08/04	36.2	35.54	28	34.96	34.80	8.2	74,615	0.01%
2021/08/03	18	35.96	13.1	35.94	36.15	4.9	78,196	0.01%
2021/08/02	5.1	35.98	18.2	36.16	36.45	-13.1	79,599	-0.02%
2021/07/30	36.5	36.20	50	36.69	35.05	-13.5	80,212	-0.02%
2021/07/29	4	34.63	14.8	35.36	35.75	-10.8	81,024	-0.01%
2021/07/28	43	33.65	33.1	33.90	33.40	9.9	83,271	0.01%
2021/07/27	43	34.30	31	33.88	33.20	12	84,456	0.01%
2021/07/26	23	35.44	22.2	35.71	35.40	0.8	85,770	0.00%
2021/07/23	42.1	35.07	70	35.76	35.35	-27.9	87,716	-0.03%
2021/07/22	72.1	36.09	37	36.00	34.65	35.1	87,398	0.04%
2021/07/21	145	39.23	85	40.36	36.80	60	86,817	0.07%	大買/
2021/07/20	126.1	38.97	99	39.07	38.55	27.1	85,356	0.03%	大買/
2021/07/19	15.2	39.64	44	39.74	40.70	-28.8	83,561	-0.03%
2021/07/16	15	36.98	26	36.82	37.25	-11	84,223	-0.01%
2021/07/15	48.1	36.16	38	36.26	36.80	10.1	84,820	0.01%
2021/07/14	9.5	33.38	1.3	32.32	33.70	8.2	86,097	0.01%
2021/07/13	13	36.07	0	0.00	35.35	13	87,028	0.01%
2021/07/12	31	38.89	27.8	38.75	38.50	3.2	88,113	0.00%
2021/07/09	5	36.38	3	36.92	36.45	2	88,341	0.00%
2021/07/08	32.6	36.14	4.1	36.21	36.45	28.4	89,611	0.03%
2021/07/07	11	34.46	9.8	34.14	34.20	1.3	90,100	0.00%
2021/07/06	39.2	35.74	30.1	35.59	35.45	9.1	90,592	0.01%
2021/07/05	110.2	39.02	98.6	39.48	38.05	11.7	90,514	0.01%	大買/
2021/07/02	173.2	37.51	138	37.37	37.55	35.1	88,370	0.04%	大買/大賣/
2021/07/01	303.1	34.89	274.1	35.21	36.55	29.1	84,005	0.03%	大買/大賣/
2021/06/30	7	33.11	1.4	33.25	33.25	5.6	78,935	0.01%
2021/06/29	27	30.19	53.1	30.13	30.25	-26.1	78,221	-0.03%
2021/06/28	59	26.56	186.5	26.98	27.50	-127.5	76,282	-0.17%	大賣/鉅額交易
2021/06/25	97	25.44	115	25.50	25.00	-18	74,177	-0.02%	大賣/
2021/06/24	53	24.98	118	25.10	24.70	-65	72,552	-0.09%	大賣/
2021/06/23	216	25.21	169	24.22	23.75	47	70,919	0.07%	大買/大賣/
2021/06/22	6	23.98	78	24.14	24.30	-72	68,843	-0.10%
2021/06/21	44	22.37	28	22.19	22.10	16	67,145	0.02%
2021/06/18	44	23.34	15	23.49	23.10	29	66,742	0.04%
2021/06/17	9	23.57	9	24.04	23.20	0	66,405	0.00%
2021/06/16	36	23.74	15	23.94	23.10	21	65,775	0.03%
2021/06/15	8	22.96	18	23.34	23.80	-10	65,127	-0.02%
2021/06/11	17	23.12	9.1	23.14	22.90	7.9	64,654	0.01%
2021/06/10	23	22.81	23	23.15	23.25	0	64,216	0.00%
2021/06/09	19	23.01	3	22.80	22.90	16	63,706	0.03%
2021/06/08	40	23.74	50	23.75	23.80	-10	63,618	-0.02%
2021/06/07	44	22.79	45	23.09	23.00	-1	62,950	0.00%
2021/06/04	50	24.31	59	24.41	23.50	-9	62,282	-0.01%
2021/06/03	43	24.40	28	24.63	24.45	15	61,710	0.02%
2021/06/02	58.1	24.43	58	24.53	24.50	0.1	60,894	0.00%
2021/06/01	47	23.67	20	24.12	23.85	27	59,204	0.05%
2021/05/31	95	23.91	49.1	24.11	23.45	45.9	58,251	0.08%
2021/05/28	16	22.43	92	22.14	22.70	-76	55,125	-0.14%
2021/05/27	46	21.21	16	21.12	20.65	30	53,665	0.06%
2021/05/26	35	20.41	47	20.68	20.85	-12	52,913	-0.02%
2021/05/25	29	20.29	70.4	20.59	20.45	-41.4	52,288	-0.08%
2021/05/24	11	20.09	18.2	20.69	20.15	-7.2	51,785	-0.01%
2021/05/21	27	20.18	13	20.15	20.40	14	51,592	0.03%
2021/05/20	108	20.54	67	20.88	20.15	41	50,742	0.08%	大買/
2021/05/19	58.1	21.14	29	21.30	21.30	29.1	49,862	0.06%
2021/05/18	30	19.36	29.1	19.81	20.00	0.9	48,134	0.00%
2021/05/17	5	18.22	10	18.32	18.20	-5	47,212	-0.01%
2021/05/14	13	20.73	23	20.79	20.20	-10	46,130	-0.02%
2021/05/13	40.1	22.61	27.5	23.42	22.40	12.6	44,853	0.03%
2021/05/12	47	25.77	20	26.04	24.85	27	43,204	0.06%
2021/05/11	94.1	27.34	166.3	27.41	27.60	-72.2	41,440	-0.17%	大賣/
2021/05/10	11	22.98	63.1	24.79	25.30	-52.1	37,415	-0.14%
2021/05/07	34	22.40	19	22.21	23.00	15	35,579	0.04%
2021/05/06	26	23.06	29.9	22.78	22.95	-3.9	34,355	-0.01%
2021/05/05	352.2	22.60	337	22.51	21.95	15.2	32,449	0.05%	大買/大賣/
2021/05/04	282	22.21	253	22.12	21.50	29	29,559	0.10%	大買/大賣/
2021/05/03	29	23.71	69.4	23.77	23.85	-40.4	27,541	-0.15%
2021/04/29	32	21.10	63.8	21.29	21.70	-31.8	25,745	-0.12%
2021/04/28	15	20.02	10	19.83	19.75	5	23,293	0.02%
2021/04/27	19.1	20.38	18	20.56	20.25	1.1	22,893	0.00%
2021/04/26	12.6	20.15	16.2	20.12	20.60	-3.7	22,344	-0.02%
2021/04/23	21.2	19.75	14.2	19.56	19.55	7	21,722	0.03%
2021/04/22	32	20.99	39	21.03	20.05	-7	21,303	-0.03%
2021/04/21	15	20.10	28	19.87	19.90	-13	19,815	-0.07%
2021/04/20	51.1	19.79	69	19.69	19.85	-17.9	18,936	-0.09%
2021/04/19	36	19.59	19	20.07	20.20	17	17,592	0.10%
2021/04/16	61	18.07	31.3	18.19	18.40	29.7	16,366	0.18%
2021/04/15	7	16.86	16.2	17.24	17.20	-9.2	15,111	-0.06%
2021/04/14	41.2	16.95	22	17.11	16.95	19.2	14,494	0.13%
2021/04/13	26	16.85	11	16.51	16.35	15	13,236	0.11%
2021/04/12	11	16.23	44.1	16.21	16.65	-33.1	13,078	-0.25%
2021/04/09	11	15.19	16	15.09	15.15	-5	12,276	-0.04%
2021/04/08	7.1	15.00	10	14.96	15.15	-2.9	11,717	-0.03%
2021/04/07	2	14.30	8	14.45	14.30	-6	11,170	-0.05%
2021/04/06	0	0.00	11.6	14.16	14.40	-11.6	11,169	-0.10%
2021/04/01	0	0.00	3	13.53	13.65	-3	10,938	-0.03%
2021/03/31	5	13.25	4	13.25	13.35	1	10,675	0.01%
2021/03/29	1.1	13.15	0	0.00	13.15	1.1	10,974	0.01%
2021/03/26	0.5	13.15	1.6	13.16	13.15	-1.1	11,896	-0.01%
2021/03/25	1	13.15	69	13.20	13.10	-68	13,016	-0.52%
2021/03/24	0	0.00	2	13.20	13.20	-2	13,110	-0.02%
2021/03/23	4	13.41	1	13.35	13.30	3	13,418	0.02%
2021/03/22	3	13.45	1	13.45	13.55	2	13,857	0.01%
2021/03/19	1	13.20	6	13.16	13.35	-5	15,180	-0.03%
2021/03/17	6	13.38	1	13.30	13.25	5	15,783	0.03%
2021/03/15	11	13.70	10	13.60	13.60	1	16,525	0.01%
2021/03/12	21	13.80	20	13.60	13.60	1	16,507	0.01%
2021/03/11	1	13.50	5	13.45	13.45	-4	16,296	-0.02%
2021/03/09	7	13.50	0	0.00	13.40	7	16,511	0.04%
2021/03/08	7	13.21	0	0.00	13.25	7	16,446	0.04%
2021/03/05	0	0.00	20	13.35	13.00	-20	16,642	-0.12%
2021/03/04	13	13.51	6.4	13.30	13.40	6.6	17,215	0.04%
2021/03/03	8	13.31	5	13.39	13.45	3	17,626	0.02%
2021/03/02	20	13.25	0	0.00	13.00	20	17,454	0.11%
2021/02/26	6	13.00	0	0.00	13.15	6	17,763	0.03%
2021/02/23	2	13.45	0	0.00	13.30	2	19,086	0.01%
2021/02/22	0	0.00	0.3	12.80	12.95	-0.3	18,969	0.00%
2021/02/18	0	12.35	2	12.60	12.60	-2	18,979	-0.01%
2021/02/17	0	0.00	10	12.02	12.05	-10	18,893	-0.05%
2021/02/05	0	0.00	2	11.50	11.55	-2	18,769	-0.01%
2021/02/03	10	11.80	0	0.00	11.65	10	18,835	0.05%
2021/02/02	1	11.80	0	0.00	11.85	1	18,830	0.01%
2021/01/29	1	11.70	2	11.45	11.35	-1	18,763	-0.01%
2021/01/26	0	0.00	2	11.90	11.85	-2	18,747	-0.01%
2021/01/25	2	12.15	3.2	12.10	12.05	-1.2	18,732	-0.01%
2021/01/22	10	12.00	2	11.83	12.00	8	18,675	0.04%
2021/01/21	3	11.40	1	11.50	11.45	2	18,457	0.01%
2021/01/20	0	0.00	9	11.69	11.50	-9	18,482	-0.05%
2021/01/18	0	0.00	5.1	12.10	12.05	-5.1	18,683	-0.03%
2021/01/15	0	0.00	0.3	12.20	12.20	-0.3	18,587	0.00%
2021/01/14	1	12.85	0	0.00	12.80	1	18,437	0.01%
2021/01/12	2	12.50	1	12.50	12.50	1	18,285	0.01%
2021/01/07	15	13.63	2	13.35	13.70	13	18,111	0.07%
2021/01/06	4.6	13.46	3	13.43	13.25	1.6	18,200	0.01%
2021/01/05	15	14.01	7	14.11	14.00	8	17,855	0.04%
2020/12/31	3	13.33	17	13.46	13.60	-14	16,754	-0.08%
2020/12/30	11	13.56	10.4	13.57	13.50	0.6	16,539	0.00%
2020/12/29	21	13.30	8	13.43	13.25	13	16,052	0.08%
2020/12/28	16	13.23	10	12.95	12.95	6	15,631	0.04%
2020/12/25	2	13.38	50	13.36	13.35	-48	15,261	-0.31%
2020/12/24	4	13.43	10	13.40	13.35	-6	15,133	-0.04%
2020/12/23	5	13.30	10.9	13.30	13.35	-5.9	14,991	-0.04%
2020/12/22	24	14.25	62	13.58	13.30	-38	14,735	-0.26%
2020/12/21	1.1	14.28	3.6	14.02	14.15	-2.5	13,800	-0.02%
2020/12/17	5	13.20	1	13.10	13.10	4	12,521	0.03%
2020/12/16	5	13.31	7	13.30	13.30	-2	12,200	-0.02%
2020/12/15	14.1	13.43	19.1	13.50	13.45	-5	11,757	-0.04%
2020/12/14	8	12.71	3	12.73	12.65	5	10,423	0.05%
2020/12/11	12	12.44	15	12.56	12.50	-3	10,259	-0.03%
2020/12/10	31	12.64	10	12.44	12.35	21	9,824	0.21%
2020/12/09	0	0.00	14	12.00	11.90	-14	9,125	-0.15%
2020/12/08	2	11.90	9	11.80	11.85	-7	9,192	-0.08%
2020/12/07	10	12.05	6	11.75	11.85	4	9,261	0.04%
2020/12/04	0	0.00	6	11.78	11.95	-6	9,485	-0.06%
2020/12/03	4	12.05	0	0.00	11.75	4	9,472	0.04%
2020/12/02	7	11.81	0	0.00	11.75	7	9,566	0.07%
2020/12/01	0	0.00	5	12.30	12.00	-5	9,580	-0.05%
2020/11/30	28	12.07	11	12.34	12.25	17	9,583	0.18%
2020/11/27	3	11.75	59.1	11.72	11.80	-56.1	9,111	-0.62%
2020/11/26	6	11.25	2	11.25	11.25	4	8,551	0.05%
2020/11/25	4	11.35	1.4	11.21	11.30	2.6	8,472	0.03%
2020/11/24	108	11.13	11	11.27	11.10	97	8,124	1.19%	大買/
2020/11/23	45	11.41	57.2	11.44	11.60	-12.2	7,688	-0.16%
2020/11/20	26	10.60	0	0.00	10.65	26	6,650	0.39%
2020/11/19	14	10.59	16	10.84	10.60	-2	6,558	-0.03%
2020/11/18	0	0.00	5	10.55	10.55	-5	6,401	-0.08%
2020/11/17	0	0.00	4	10.70	10.50	-4	6,708	-0.06%
2020/11/16	30	10.56	0	0.00	10.50	30	6,754	0.44%
2020/11/09	3	10.40	0	0.00	10.35	3	6,499	0.05%
2020/11/02	3	9.98	0	0.00	9.98	3	6,350	0.05%
2020/10/29	2	10.45	1	10.35	10.40	1	6,284	0.02%
2020/10/28	2	10.60	0	0.00	10.55	2	6,238	0.03%
2020/10/27	7	10.71	3	10.60	10.85	4	6,132	0.07%
2020/10/19	1	10.50	0	0.00	10.60	1	5,645	0.02%
2020/10/16	0	0.00	21.1	10.51	10.55	-21.1	5,602	-0.38%
2020/10/15	7	11.17	8	11.14	11.00	-1	5,503	-0.02%
2020/10/14	21	10.37	0	0.00	10.75	21	5,112	0.41%
2020/09/29	0	0.00	0.2	9.51	9.51	-0.2	4,630	0.00%
2020/09/28	4	9.34	0	0.00	9.60	4	4,628	0.09%
2020/09/25	0	0.00	40	9.41	9.28	-40	4,623	-0.87%
2020/09/23	0.3	10.05	1	10.00	10.10	-0.7	4,509	-0.02%
2020/09/22	0	0.00	10	9.99	9.99	-10	4,446	-0.22%
2020/09/21	0	0.00	10	10.60	10.30	-10	4,371	-0.23%
2020/09/18	30	10.60	0	0.00	10.45	30	4,329	0.69%
2020/09/16	5	10.42	16	10.37	10.40	-11	4,208	-0.26%
2020/09/11	2	10.78	0	0.00	10.55	2	4,046	0.05%
2020/09/10	0	0.00	1	10.80	10.80	-1	3,856	-0.03%
2020/09/09	3	10.83	8	10.88	11.00	-5	3,700	-0.14%
2020/09/08	1	10.60	3	10.62	10.30	-2	3,375	-0.06%
2020/09/07	15	10.89	5	10.95	10.80	10	3,241	0.31%
2020/09/04	4	10.75	8	10.56	10.60	-4	2,971	-0.13%
2020/09/03	49.1	10.49	20	10.75	10.75	29.1	2,767	1.05%
2020/09/02	1	10.20	15	10.05	10.10	-14	2,465	-0.57%
2020/09/01	5	9.71	1	9.84	9.81	4	2,395	0.17%
2020/08/31	10	9.49	2	9.51	9.50	8	2,289	0.35%
2020/08/28	2	9.42	2	9.56	9.38	0	2,239	0.00%
2020/08/24	3	9.56	12	9.44	9.41	-9	2,060	-0.44%
2020/08/21	20	9.48	50.9	10.00	9.97	-30.9	1,988	-1.55%
2020/08/20	32	9.32	50	9.22	9.10	-18	1,643	-1.10%
2020/08/19	0	0.00	20	8.77	8.71	-20	1,415	-1.41%
2020/08/18	0	0.00	0.2	8.71	8.74	-0.2	1,406	-0.02%
2020/08/12	2	8.68	12.2	8.68	8.70	-10.2	1,404	-0.72%
2020/08/11	0	0.00	10	8.66	8.59	-10	1,384	-0.72%
2020/08/05	0	0.00	10	8.63	8.57	-10	1,411	-0.71%
2020/07/28	0	0.00	30	8.24	8.28	-30	1,423	-2.11%
2020/07/22	0	0.00	22	8.77	8.76	-22	1,404	-1.57%
2020/07/20	0.1	8.70	6	8.73	8.73	-5.9	1,387	-0.43%
2020/07/17	0	0.00	9	8.71	8.69	-9	1,382	-0.65%
2020/07/16	0	0.00	5	8.90	8.85	-5	1,392	-0.36%
2020/07/08	4	8.61	0	0.00	8.66	4	1,461	0.27%
2020/07/06	5	8.63	0	0.00	8.66	5	1,589	0.31%
2020/06/30	0	0.00	1	8.62	8.61	-1	1,612	-0.06%
2020/06/10	0	0.00	3	9.00	9.00	-3	1,782	-0.17%
2020/06/08	1	8.96	3	9.12	8.98	-2	1,825	-0.11%
2020/06/05	0	0.00	3	8.61	8.63	-3	1,699	-0.18%
2020/05/29	1	8.50	0	0.00	8.32	1	1,725	0.06%
2020/05/28	4	8.62	1	8.50	8.62	3	1,704	0.18%
2020/05/21	1	8.42	0	0.00	8.45	1	1,612	0.06%
2020/04/30	0	0.00	10	8.95	8.93	-10	1,499	-0.67%
2020/04/21	0	0.00	50	8.71	8.62	-50	1,496	-3.34%
2020/04/20	50	8.90	0	0.00	8.82	50	1,470	3.40%
2020/04/17	0	0.00	30	8.71	8.69	-30	1,452	-2.06%
2020/04/16	40	8.63	3	8.62	8.63	37	1,422	2.60%
2020/04/13	3	8.55	20	8.65	8.55	-17	1,349	-1.26%
2020/04/09	20	8.61	0	0.00	8.61	20	1,214	1.65%
2020/03/19	0	0.00	19	7.61	7.65	-19	1,133	-1.68%
2020/03/18	0	0.00	5	8.02	8.04	-5	1,064	-0.47%
2020/03/13	0	0.00	6	8.05	8.52	-6	937	-0.64%
2020/03/11	0	0.00	2	9.11	9.00	-2	853	-0.23%
2020/03/09	2	9.05	0	0.00	9.03	2	794	0.25%
2020/02/24	2	9.16	0	0.00	9.19	2	792	0.25%
2020/02/21	0	0.00	1	9.23	9.24	-1	802	-0.12%
2020/02/20	0	0.00	0.3	9.23	9.23	-0.3	796	-0.04%
2020/02/13	2	9.20	0	0.00	9.20	2	818	0.24%
2020/02/12	2	9.18	1	9.22	9.20	1	817	0.12%
2020/02/06	0	0.00	10	9.17	9.19	-10	869	-1.15%
2020/02/04	0	0.00	3	9.13	9.11	-3	873	-0.34%
2020/02/03	0	0.00	1.1	9.03	9.05	-1.1	866	-0.12%
2020/01/30	0	0.00	13	9.07	9.02	-13	852	-1.52%
2020/01/15	0	0.00	0.2	9.16	9.19	-0.2	811	-0.02%
2020/01/13	3	9.20	0	0.00	9.19	3	815	0.37%
2020/01/03	0	0.00	3	9.30	9.34	-3	872	-0.34%
2019/12/19	0	0.00	1	9.24	9.28	-1	812	-0.12%
2019/12/18	0	0.00	1	9.28	9.26	-1	814	-0.12%
2019/12/17	0	0.00	4	9.25	9.26	-4	810	-0.49%
2019/12/13	0	0.00	15	9.10	9.11	-15	810	-1.85%
2019/12/12	0.9	9.08	0	0.00	9.08	0.9	806	0.11%
2019/12/11	15	9.15	0	0.00	9.10	15	801	1.87%
2019/11/27	0.9	9.35	0	0.00	9.39	0.9	820	0.11%
2019/11/26	0	0.00	2	9.34	9.39	-2	817	-0.24%
2019/11/22	0	0.00	2	9.24	9.24	-2	801	-0.25%
2019/11/21	0	0.00	0	9.18	9.20	0	807	0.00%
2019/11/04	0	0.00	0.2	9.08	9.09	-0.2	770	-0.02%
2019/10/22	0	0.00	0.1	9.14	9.14	-0.1	798	-0.01%
2019/10/02	0	0.00	0.3	9.12	9.17	-0.3	728	-0.04%
2019/09/18	0	0.00	35	9.21	9.24	-35	689	-5.08%
2019/09/16	0	0.00	2	9.24	9.26	-2	696	-0.29%
2019/09/04	0	0.00	2	9.17	9.17	-2	708	-0.28%
2019/08/16	0	0.00	20.6	9.06	9.02	-20.6	734	-2.80%
2019/08/15	0	0.00	1	9.01	9.02	-1	731	-0.14%
2019/08/07	3	8.90	0	0.00	9.00	3	769	0.39%
2019/07/31	7	9.09	0	0.00	9.06	7	862	0.81%
2019/07/30	1	9.12	0	0.00	9.11	1	855	0.12%
2019/07/25	5	9.12	0	0.00	9.11	5	858	0.58%
2019/07/18	2	9.14	0	0.00	9.18	2	868	0.23%
2019/07/15	2	9.18	0	0.00	9.19	2	867	0.23%
2019/07/11	2	9.19	0	0.00	9.18	2	890	0.22%
2019/07/10	4	9.14	0	0.00	9.22	4	889	0.45%
2019/07/09	10	9.14	0	0.00	9.17	10	898	1.11%
2019/07/02	1	9.22	0	0.00	9.23	1	967	0.10%
2019/06/24	0	0.00	0.5	9.13	9.13	-0.5	1,012	-0.05%
2019/06/12	0	0.00	12	9.07	9.17	-12	1,034	-1.16%
2019/05/28	50	9.28	0	0.00	9.02	50	1,090	4.59%
2019/05/27	40	9.41	0	0.00	9.41	40	1,052	3.80%
2019/05/13	0	0.00	3	9.31	9.33	-3	1,093	-0.27%
2019/05/10	3	9.68	0	0.00	9.47	3	1,087	0.28%
2019/05/09	5	9.68	0	0.00	9.52	5	1,072	0.47%
2019/05/02	0	0.00	2	9.45	9.46	-2	1,054	-0.19%
2019/04/17	3	9.52	0	0.00	9.66	3	1,078	0.28%
2019/04/16	0	0.00	1	9.54	9.51	-1	1,079	-0.09%
2019/04/15	5	9.50	4	9.54	9.55	1	1,077	0.09%
2019/03/15	0	0.00	0.2	10.00	10.00	-0.2	1,389	-0.02%
2019/03/12	0	0.00	2	10.05	10.30	-2	1,870	-0.11%
2019/02/25	2	10.30	2	10.25	10.20	0	2,408	0.00%
2019/01/16	1	9.93	0	0.00	9.80	1	2,338	0.04%
2019/01/04	2	9.95	0	0.00	9.95	2	2,416	0.08%
2018/12/24	0	0.00	0.2	10.20	10.25	-0.2	2,469	-0.01%
2018/12/11	0	0.00	2	10.60	10.45	-2	2,366	-0.08%
2018/12/10	2	10.60	10	10.55	10.65	-8	2,347	-0.34%
2018/12/07	5	10.70	0	0.00	10.70	5	2,308	0.22%
2018/12/06	15	10.80	10	10.65	10.65	5	2,253	0.22%
2018/12/05	5	11.15	44	11.08	10.85	-39	2,158	-1.81%
2018/12/04	0	0.00	10.1	10.25	10.40	-10.1	1,841	-0.55%
2018/12/03	0	0.00	0.1	10.15	10.15	-0.1	1,818	0.00%
2018/11/30	9	9.88	0	0.00	9.75	9	1,768	0.51%
2018/11/28	0.2	10.50	10.1	10.55	10.55	-9.9	1,667	-0.59%
2018/11/27	0	0.00	4	10.55	10.45	-4	1,565	-0.26%
2018/11/16	1	9.95	0	0.00	9.98	1	1,281	0.08%
2018/11/02	0	0.00	85	9.52	9.51	-85	1,312	-6.48%
2018/10/31	0	0.00	1	9.55	9.59	-1	1,353	-0.07%
2018/10/29	0.9	9.47	0	0.00	9.45	0.9	1,353	0.07%
2018/10/19	0	0.00	0.4	9.72	9.71	-0.4	1,327	-0.03%
2018/10/17	0	0.00	2	9.67	9.57	-2	1,297	-0.15%
2018/10/16	0	0.00	3	9.40	9.52	-3	1,283	-0.23%
2018/09/13	10	10.15	0	0.00	10.20	10	1,055	0.95%
2018/09/04	0	0.00	0.5	10.15	10.15	-0.5	1,098	-0.04%
2018/08/27	0	0.00	1	10.20	10.15	-1	1,139	-0.09%
2018/08/24	0	0.00	1	10.20	10.20	-1	1,150	-0.09%
2018/08/22	1	10.50	0	0.00	10.50	1	1,171	0.09%
2018/08/16	5	10.35	0	0.00	10.40	5	1,155	0.43%
2018/08/13	17	10.58	0	0.00	10.55	17	1,205	1.41%
2018/08/10	0	0.00	0.2	10.80	10.65	-0.2	1,212	-0.01%
2018/08/03	0	0.00	1	10.40	10.45	-1	1,242	-0.08%
2018/07/30	0	0.00	1	10.70	10.75	-1	1,297	-0.08%
2018/07/19	2	10.50	0	0.00	10.55	2	1,314	0.15%
2018/07/18	2	10.70	0	0.00	10.70	2	1,321	0.15%
2018/07/16	1	10.45	0	0.00	10.50	1	1,315	0.08%
2018/07/12	0	0.00	1	10.50	10.50	-1	1,326	-0.08%
2018/07/09	1	10.20	0	0.00	10.30	1	1,363	0.07%
2018/07/06	5	10.20	0	0.00	10.15	5	1,363	0.37%
2018/06/29	0	0.00	0.7	10.30	10.35	-0.7	1,473	-0.05%
2018/06/06	0	0.00	2	10.25	10.30	-2	1,588	-0.13%
2018/05/23	4	10.10	0	0.00	10.15	4	1,806	0.22%
2018/05/21	5	10.20	0	0.00	10.25	5	1,797	0.28%
2018/05/16	1	10.10	0	0.00	10.20	1	1,818	0.05%
2018/04/26	0	0.00	1	10.15	10.10	-1	2,077	-0.05%
2018/04/25	0	0.00	3	10.20	10.25	-3	2,091	-0.14%
2018/04/24	2	10.30	0	0.00	10.30	2	2,111	0.09%
2018/04/23	0	0.00	14	10.37	10.40	-14	2,128	-0.66%
2018/04/20	0	0.00	56	10.40	10.40	-56	2,101	-2.66%
2018/04/19	70	10.45	0	0.00	10.45	70	2,193	3.19%
2018/04/16	2	10.65	0	0.00	10.60	2	2,414	0.08%
2018/04/12	0	10.80	0	0.00	10.80	0	2,600	0.00%
2018/04/10	0	10.85	0	0.00	10.75	0	3,199	0.00%
2018/03/31	10	10.78	0	0.00	10.75	10	3,761	0.27%
2018/03/30	0	0.00	2	10.90	10.95	-2	3,941	-0.05%
2018/03/29	0	0.00	0.2	10.80	10.80	-0.2	3,948	-0.01%
2018/03/23	0	0.00	10	10.80	10.75	-10	3,938	-0.25%
2018/03/14	0.3	11.20	0	0.00	11.05	0.3	3,905	0.01%
2018/03/12	0	0.00	10	11.05	11.10	-10	3,881	-0.26%
2018/03/07	2	10.90	0	0.00	10.85	2	3,860	0.05%
2018/03/05	2	11.00	1	11.25	10.95	1	3,876	0.03%
2018/03/02	1	11.40	0	0.00	11.40	1	3,834	0.03%
2018/03/01	1	11.80	1	11.75	11.70	0	3,821	0.00%
2018/02/21	0	0.00	20	11.15	11.35	-20	3,814	-0.52%
2018/02/12	20	10.95	0	0.00	11.00	20	3,810	0.52%
2018/02/09	5	10.85	0	0.00	10.95	5	3,806	0.13%
2018/02/07	1	11.00	0	0.00	10.95	1	3,800	0.03%
2018/02/06	10	10.98	5	11.00	10.90	5	3,862	0.13%
2018/02/05	1	11.20	5	11.30	11.30	-4	3,783	-0.11%
2018/01/31	1	11.55	0	0.00	11.55	1	3,781	0.03%
2018/01/25	1	11.65	0	0.00	11.65	1	3,803	0.03%
2018/01/19	0	0.00	5	11.80	11.80	-5	3,740	-0.13%
2018/01/18	6	11.80	5	11.75	11.70	1	3,769	0.03%
2018/01/17	14	11.80	0	0.00	11.90	14	3,771	0.37%
2018/01/15	1	11.80	5	11.95	11.80	-4	3,788	-0.11%
2018/01/11	5	12.17	0	0.00	12.15	5	3,709	0.13%
2018/01/10	2	12.20	5	12.25	12.15	-3	3,660	-0.08%
2018/01/09	2	12.05	6	12.25	12.05	-4	3,544	-0.11%
2018/01/08	1	12.10	0	0.00	12.20	1	3,516	0.03%
2018/01/05	2	12.20	1	12.30	12.20	1	3,510	0.03%
2018/01/04	14	12.49	0	0.00	12.40	14	3,363	0.42%
2018/01/03	0	0.00	21	12.50	12.55	-21	2,923	-0.72%
2018/01/02	1	12.30	10	12.33	12.25	-9	2,733	-0.33%