連宇 (2482)-新光券商分點個股進出

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

連宇

(2482)

可現股當沖

股價
29.45
漲跌
▲0.75
漲幅
+2.61%
成交量
359張
產業
上市其他電子類股▲1.65%
150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

連宇 (2482)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	4	29.36	23	29.30	29.45	-19	660	-2.88%
2024/04/25	4.1	28.57	5	28.65	28.50	-0.9	663	-0.14%
2024/04/24	2.2	29.08	2	29.05	29.10	0.2	668	0.03%
2024/04/23	3	28.42	0	0.00	28.60	3	675	0.44%
2024/04/22	1	28.00	5	28.12	28.00	-4	690	-0.58%
2024/04/19	11	28.77	28	29.28	28.55	-17	690	-2.46%
2024/04/18	5	29.56	15	29.33	29.25	-10	688	-1.45%
2024/04/17	14	29.34	15.5	29.52	29.65	-1.5	695	-0.21%
2024/04/16	9.1	29.42	18.1	28.90	28.75	-9	698	-1.28%
2024/04/15	12	30.96	7	30.91	30.15	5	706	0.71%
2024/04/12	15	32.39	3	32.40	32.35	12	689	1.74%
2024/04/11	29	32.94	2	32.65	32.65	27	683	3.95%
2024/04/10	0	0.00	3	33.48	33.50	-3	683	-0.44%
2024/04/09	0	33.60	0.2	33.80	33.70	-0.1	693	-0.02%
2024/04/08	2	33.10	0.8	33.30	33.10	1.2	688	0.17%
2024/04/03	4	33.19	8	32.96	33.00	-4	692	-0.58%
2024/04/02	7	33.53	36	33.62	33.60	-29	697	-4.16%
2024/04/01	10	34.04	21	34.01	34.05	-11	697	-1.58%
2024/03/29	12	34.51	6	34.27	34.15	6	699	0.86%
2024/03/28	5	35.29	4	35.00	34.90	1	709	0.14%
2024/03/27	5	35.37	4	35.44	35.65	1	719	0.14%
2024/03/26	15	35.12	15.1	35.04	34.70	-0.1	730	-0.02%
2024/03/25	21	36.07	7.1	36.25	35.90	13.9	740	1.88%
2024/03/22	14.1	37.00	40	36.99	36.90	-25.9	891	-2.90%
2024/03/21	90.5	38.01	55.3	38.03	37.80	35.2	954	3.69%
2024/03/20	55	36.50	32.1	36.55	36.85	22.9	908	2.52%
2024/03/19	2.1	35.66	6.1	35.57	35.25	-4	887	-0.45%
2024/03/18	5	35.24	1	35.30	35.25	4	908	0.44%
2024/03/15	13.1	34.95	21	34.88	34.85	-7.9	905	-0.87%
2024/03/14	25	34.80	33	34.85	34.95	-8	904	-0.88%
2024/03/13	1	34.00	3	33.72	33.80	-2	894	-0.22%
2024/03/12	1	33.15	8	33.67	33.70	-7	894	-0.78%
2024/03/11	0	33.03	26.3	32.83	32.95	-26.3	906	-2.90%
2024/03/08	19	32.71	7	32.93	32.30	12	918	1.31%
2024/03/07	19	33.46	19	33.74	33.30	0	929	0.00%
2024/03/06	13	34.90	23	34.67	34.20	-10	945	-1.06%
2024/03/05	4	34.81	2	34.50	34.30	2	980	0.20%
2024/03/04	1.4	34.60	0.7	34.45	34.65	0.7	988	0.07%
2024/03/01	0.6	34.47	6	34.33	34.10	-5.4	995	-0.54%
2024/02/29	1	34.15	0	0.00	34.25	1	1,005	0.10%
2024/02/27	6.3	34.85	113	34.41	34.35	-106.7	1,027	-10.39%	大賣/鉅額交易
2024/02/26	14	35.55	21	35.43	35.50	-7	1,120	-0.62%
2024/02/23	11	34.71	19	34.63	34.55	-8	1,176	-0.68%
2024/02/22	4.1	34.12	1	34.15	34.20	3.1	1,178	0.26%
2024/02/21	0.4	34.05	0	34.20	34.20	0.4	1,197	0.03%
2024/02/20	2	33.78	10	33.85	33.95	-8	1,199	-0.67%
2024/02/19	8	34.65	5	34.25	34.25	3	1,200	0.25%
2024/02/16	16	34.41	9.5	34.25	34.50	6.6	1,206	0.54%
2024/02/15	7	32.81	7	32.89	32.85	0	1,204	0.00%
2024/02/05	4	33.52	8.2	33.66	33.30	-4.1	1,201	-0.34%
2024/02/02	22.2	33.96	5	34.13	33.90	17.2	1,214	1.41%
2024/02/01	3	34.62	2	34.55	34.55	1	1,221	0.08%
2024/01/31	4.1	34.40	4	34.81	34.35	0.1	1,230	0.01%
2024/01/30	13.3	34.98	3	34.70	34.70	10.3	1,233	0.84%
2024/01/29	1	35.40	7	35.11	35.45	-6	1,240	-0.48%
2024/01/26	3	34.90	5	35.16	34.70	-2	1,242	-0.16%
2024/01/25	5.1	35.08	5	35.30	34.90	0.1	1,251	0.01%
2024/01/24	9.2	36.05	0	0.00	35.80	9.2	1,250	0.73%
2024/01/22	0	35.20	2	35.95	36.10	-2	1,260	-0.16%
2024/01/19	0.1	34.96	27	34.74	35.00	-26.9	1,264	-2.12%
2024/01/18	33	34.79	10	34.78	34.60	23	1,268	1.81%
2024/01/17	14	35.51	3	35.25	35.10	11	1,276	0.86%
2024/01/16	12	36.81	20.7	37.00	36.55	-8.7	1,278	-0.68%
2024/01/15	0	36.26	15	35.96	36.00	-15	1,273	-1.18%
2024/01/12	17.7	35.67	1	36.15	35.65	16.7	1,283	1.30%
2024/01/11	4	36.15	1	36.25	36.30	3	1,286	0.23%
2024/01/10	8.1	36.62	11	36.44	36.20	-2.9	1,292	-0.22%
2024/01/09	42.2	37.49	21	37.34	37.00	21.2	1,289	1.64%
2024/01/08	7	39.06	6	39.32	38.80	1	1,275	0.08%
2024/01/05	2	38.95	11	39.03	39.05	-9	1,280	-0.70%
2024/01/04	5.1	38.90	4	38.90	38.85	1.1	1,290	0.09%
2024/01/03	19.2	39.50	11	39.66	39.40	8.2	1,303	0.63%
2024/01/02	2.1	40.36	1.8	40.60	40.35	0.2	1,302	0.02%
2023/12/29	7.3	40.63	2	40.73	40.45	5.2	1,311	0.40%
2023/12/28	3.6	40.86	16	40.66	40.60	-12.4	1,317	-0.94%
2023/12/27	10	41.30	1	41.50	41.00	9	1,314	0.68%
2023/12/26	9	41.13	3	41.23	41.20	6	1,315	0.46%
2023/12/25	10	41.53	5.1	41.45	41.05	4.9	1,318	0.37%
2023/12/22	6	42.17	5	42.14	42.05	1	1,314	0.08%
2023/12/21	31	42.78	10	42.85	42.45	21	1,306	1.61%
2023/12/20	15	43.53	35	43.51	43.55	-20	1,296	-1.54%
2023/12/19	104.1	43.92	100.6	43.72	43.80	3.5	1,280	0.27%	大買/
2023/12/18	81.6	43.21	75	43.51	44.00	6.6	1,128	0.58%
2023/12/15	9	41.97	14.1	41.92	41.70	-5.1	1,048	-0.48%
2023/12/14	3	41.62	10	41.69	41.50	-7	1,041	-0.67%
2023/12/13	12	41.53	8.1	41.51	41.40	3.9	1,034	0.37%
2023/12/12	14	40.29	10.3	40.27	40.30	3.7	1,026	0.36%
2023/12/11	7.3	40.63	4	41.20	40.45	3.3	1,035	0.32%
2023/12/08	1	41.35	3	41.15	40.75	-2	1,046	-0.19%
2023/12/07	10	41.04	1	40.85	40.85	9	1,051	0.86%
2023/12/06	1	41.10	4	41.23	41.35	-3	1,065	-0.28%
2023/12/05	25	40.70	14	40.86	40.50	11	1,110	0.99%
2023/12/04	5	41.92	7	42.05	41.80	-2	1,155	-0.17%
2023/12/01	19	42.58	11	42.26	42.15	8	1,194	0.67%
2023/11/30	9.1	42.70	14	42.39	42.80	-4.9	1,224	-0.40%
2023/11/29	1	40.25	1	40.50	40.25	0	1,182	0.00%
2023/11/28	11	40.44	8	40.44	40.65	3	1,185	0.25%
2023/11/27	8	40.74	13	40.78	40.50	-5	1,181	-0.42%
2023/11/24	25	41.56	12	41.00	41.20	13	1,178	1.10%
2023/11/22	40	41.79	45.1	41.12	41.30	-5.1	1,084	-0.47%
2023/11/21	3	39.25	7	39.05	38.95	-4	1,027	-0.39%
2023/11/20	22	38.99	8	39.02	39.05	14	1,028	1.36%
2023/11/17	4.2	38.11	1	38.48	38.05	3.2	1,014	0.31%
2023/11/16	0	38.50	17	38.07	38.20	-17	1,019	-1.67%
2023/11/15	8	37.96	1	38.05	37.90	7	1,025	0.68%
2023/11/14	8	37.39	0.1	38.10	37.40	8	1,040	0.76%
2023/11/13	5	37.87	1	38.10	37.70	4	1,049	0.38%
2023/11/10	21.1	37.93	29	37.83	37.75	-7.9	1,064	-0.74%
2023/11/09	30	39.25	7	39.36	39.00	23	1,063	2.16%
2023/11/08	7	40.50	16	40.38	40.25	-9	1,077	-0.84%
2023/11/07	5	40.30	5	40.12	40.15	0	1,122	0.00%
2023/11/06	4	40.79	19	40.84	41.05	-15	1,217	-1.23%
2023/11/03	8	40.46	12	40.24	39.80	-4	1,227	-0.33%
2023/11/02	6	40.33	28	39.96	40.35	-22	1,240	-1.77%
2023/11/01	1	38.65	6	38.73	38.80	-5	1,243	-0.40%
2023/10/31	8	39.10	9	39.27	38.60	-1	1,256	-0.08%
2023/10/30	3	40.07	3	39.77	40.00	0	1,304	0.00%
2023/10/27	3	39.57	4	40.15	39.50	-1	1,316	-0.08%
2023/10/26	3	40.28	8	40.29	40.10	-5	1,334	-0.37%
2023/10/25	11	41.10	9	41.07	41.40	2	1,343	0.15%
2023/10/24	11	39.93	17	39.86	40.40	-6	1,355	-0.44%
2023/10/23	2	39.40	9	40.37	39.40	-7	1,377	-0.51%
2023/10/20	14	39.33	2	39.85	39.35	12	1,401	0.86%
2023/10/19	1	40.30	74	40.17	40.35	-73	1,446	-5.05%
2023/10/18	5	40.62	2.1	40.93	40.20	2.9	1,489	0.19%
2023/10/17	2	41.50	3	41.48	41.35	-1	1,541	-0.06%
2023/10/16	21.1	41.61	1	42.15	41.40	20.1	1,590	1.26%
2023/10/13	6.1	43.66	7	43.46	43.00	-0.9	1,656	-0.05%
2023/10/12	4	43.33	7	43.43	43.50	-3	1,734	-0.17%
2023/10/11	12	42.70	11	42.66	42.30	1	1,756	0.06%
2023/10/06	2	44.03	6	44.14	44.00	-4	1,798	-0.22%
2023/10/05	0	0.00	1	44.71	44.70	-1	1,819	-0.06%
2023/10/04	11	43.40	14	43.70	44.00	-3	1,881	-0.16%
2023/10/03	9	44.56	2	44.60	44.45	7	1,911	0.37%
2023/10/02	47	45.61	1	45.50	45.45	46	1,960	2.35%
2023/09/28	2	44.93	1	44.80	44.75	1	2,062	0.05%
2023/09/27	9	44.26	12	44.15	43.90	-3	2,100	-0.14%
2023/09/26	23.1	44.68	44	45.08	44.65	-20.9	2,157	-0.97%
2023/09/25	1	45.50	5	45.63	45.65	-4	2,229	-0.18%
2023/09/22	12	44.36	16	44.89	44.95	-4	2,312	-0.17%
2023/09/21	11.1	45.15	6.4	45.57	44.90	4.8	2,344	0.20%
2023/09/20	4	46.21	5	46.18	46.10	-1	2,375	-0.04%
2023/09/19	14.2	46.53	8	46.74	46.05	6.2	2,431	0.25%
2023/09/18	10	47.57	1	47.70	47.30	9	2,515	0.36%
2023/09/15	17.1	47.82	29	47.57	48.25	-11.9	2,585	-0.46%
2023/09/14	5.4	46.90	35	47.05	47.25	-29.6	2,881	-1.03%
2023/09/13	2	46.25	5	46.37	46.25	-3	3,042	-0.10%
2023/09/12	8.1	46.39	58.2	46.46	46.10	-50.1	3,213	-1.56%
2023/09/11	10	46.76	15	46.72	46.75	-5	3,585	-0.14%
2023/09/08	133.9	48.14	27	48.62	46.65	106.9	4,054	2.64%	大買/鉅額交易
2023/09/07	48	50.59	13.3	50.91	50.20	34.8	4,252	0.82%
2023/09/06	62	53.12	54.2	53.29	53.00	7.9	4,377	0.18%
2023/09/05	33.2	51.07	29	51.19	52.40	4.2	4,962	0.08%
2023/09/04	3	48.57	2	48.65	49.75	1	5,272	0.02%
2023/09/01	21.1	48.99	12	49.33	48.55	9.1	5,345	0.17%
2023/08/31	9	49.58	1.1	49.16	49.55	7.9	5,421	0.15%
2023/08/30	5	49.58	4.3	49.71	49.65	0.7	5,566	0.01%
2023/08/29	2	48.98	0	0.00	48.85	2	5,705	0.04%
2023/08/28	7.4	48.67	8	48.42	48.40	-0.6	5,873	-0.01%
2023/08/25	4	49.74	1	49.55	49.70	3	5,882	0.05%
2023/08/24	1	50.70	2	50.85	50.10	-1	5,923	-0.02%
2023/08/23	7	50.24	44	50.51	50.10	-37	5,958	-0.62%
2023/08/22	14	50.57	1	50.90	50.60	13	6,003	0.22%
2023/08/21	34.2	50.79	7	51.03	50.70	27.2	6,034	0.45%
2023/08/18	40.2	51.85	28	51.65	50.90	12.2	6,110	0.20%
2023/08/17	1	52.00	7	51.49	52.30	-6	6,124	-0.10%
2023/08/16	10	50.22	10	50.80	51.00	0	6,158	0.00%
2023/08/15	10	50.21	7	50.33	50.50	3	6,314	0.05%
2023/08/14	16.4	48.96	22	49.25	49.05	-5.6	6,567	-0.09%
2023/08/11	46	51.38	19	51.10	50.70	27	6,619	0.41%
2023/08/10	20.1	50.21	39.1	50.16	49.65	-19	6,621	-0.29%
2023/08/09	1.1	54.51	21	54.68	54.70	-20	6,616	-0.30%
2023/08/08	15	55.55	0	0.00	55.30	15	6,738	0.22%
2023/08/07	5	56.30	12.1	56.74	57.00	-7.1	6,798	-0.10%
2023/08/04	2.3	55.93	12.1	55.89	55.50	-9.8	6,890	-0.14%
2023/08/02	26.4	56.14	17	56.01	56.30	9.4	7,098	0.13%
2023/08/01	32.1	59.02	1	59.20	58.70	31	7,339	0.42%
2023/07/31	14.1	59.83	22	60.26	59.30	-7.9	7,397	-0.11%
2023/07/28	19	59.89	38	60.06	60.30	-19	7,500	-0.25%
2023/07/27	15	59.85	25	60.08	60.00	-10	7,612	-0.13%
2023/07/26	32.4	59.34	12	58.82	59.00	20.4	7,962	0.26%
2023/07/25	119.6	59.73	33.2	59.55	59.70	86.4	8,266	1.04%	大買/
2023/07/24	29.3	59.66	15.7	59.94	59.10	13.7	8,332	0.16%
2023/07/21	34.7	61.09	32.1	61.56	62.00	2.6	8,477	0.03%
2023/07/20	37	62.89	77	62.99	62.30	-40	8,902	-0.45%
2023/07/19	51.3	64.94	63.6	65.83	64.00	-12.3	8,959	-0.14%
2023/07/18	40.1	68.59	74	67.69	66.80	-33.9	8,980	-0.38%
2023/07/17	41	68.96	76.3	68.83	69.60	-35.3	8,965	-0.39%
2023/07/14	14.2	66.27	51	66.08	66.60	-36.8	8,919	-0.41%
2023/07/13	91.1	67.52	136.7	68.22	65.20	-45.6	8,953	-0.51%	大賣/
2023/07/12	80.2	69.01	35.1	68.80	68.50	45.2	8,959	0.50%
2023/07/11	33.1	70.49	44	70.38	69.00	-11	8,987	-0.12%
2023/07/10	104	68.19	27	68.76	68.40	77	8,959	0.86%	大買/
2023/07/07	52.2	69.10	51.5	69.58	69.30	0.7	8,961	0.01%
2023/07/06	95.3	72.04	88.6	71.54	70.60	6.7	8,950	0.08%
2023/07/05	35.1	72.07	62.7	71.98	71.90	-27.7	8,921	-0.31%
2023/07/04	33.2	71.72	45.3	71.60	71.60	-12.1	9,033	-0.13%
2023/07/03	39	71.03	77.7	71.16	71.40	-38.7	9,220	-0.42%
2023/06/30	78.4	69.16	48.2	69.18	69.40	30.2	9,389	0.32%
2023/06/29	37	68.73	25	69.18	70.70	12	9,393	0.13%
2023/06/28	58.6	68.68	26	69.10	68.20	32.6	9,470	0.34%
2023/06/27	38.7	69.04	63	68.82	68.00	-24.3	9,583	-0.25%
2023/06/26	84.9	70.35	68	70.24	69.70	16.9	9,878	0.17%
2023/06/21	55.2	73.11	40.1	73.31	73.10	15.1	9,916	0.15%
2023/06/20	325.5	76.44	212	75.05	73.30	113.5	10,132	1.12%	大買/大賣/鉅額交易
2023/06/19	105.4	75.31	132	75.43	76.20	-26.6	10,896	-0.24%	大買/大賣/
2023/06/16	184.6	74.23	233.8	74.35	74.50	-49.3	11,078	-0.44%	大買/大賣/
2023/06/15	345.1	76.01	272.2	76.07	75.30	72.9	11,182	0.65%	大買/大賣/
2023/06/14	284.2	74.60	368.4	74.87	73.80	-84.2	11,015	-0.76%	大買/大賣/
2023/06/13	325.2	69.58	308.6	70.64	71.00	16.6	10,668	0.16%	大買/大賣/
2023/06/12	195	68.75	157.3	68.41	68.20	37.7	10,680	0.35%	大買/大賣/
2023/06/09	534.2	72.76	414	71.65	67.50	120.1	10,732	1.12%	大買/大賣/鉅額交易
2023/06/08	98	71.08	161.4	72.22	74.20	-63.4	10,471	-0.61%	大賣/
2023/06/07	69.3	67.36	56	67.33	67.50	13.3	10,555	0.13%
2023/06/06	52.1	67.41	44	67.30	67.20	8.1	11,311	0.07%
2023/06/05	101.2	67.12	168	67.52	68.20	-66.8	11,565	-0.58%	大買/大賣/
2023/06/02	124	66.86	124.2	66.64	65.70	-0.2	12,031	0.00%	大買/大賣/
2023/06/01	101.2	65.47	137.1	65.85	66.50	-35.9	12,231	-0.29%	大買/大賣/
2023/05/31	14	63.18	42	63.14	63.10	-28	12,196	-0.23%
2023/05/30	53.1	63.32	111	63.36	63.00	-57.9	12,511	-0.46%	大賣/
2023/05/29	40	63.53	69.3	63.87	64.30	-29.3	12,629	-0.23%
2023/05/26	28.2	63.60	45	63.64	62.60	-16.8	12,708	-0.13%
2023/05/25	45	65.04	34	64.65	64.20	11	12,963	0.08%
2023/05/24	91.3	66.23	74.1	65.84	65.40	17.2	12,983	0.13%
2023/05/23	45.1	65.31	24.1	65.56	65.30	21	12,939	0.16%
2023/05/22	43.1	65.19	13	65.18	64.90	30.1	12,958	0.23%
2023/05/19	89.2	67.07	71.1	66.89	65.60	18.1	12,976	0.14%
2023/05/18	181.7	67.48	211.3	67.46	68.10	-29.7	12,865	-0.23%	大買/大賣/
2023/05/17	59	64.66	69.1	64.73	64.50	-10.1	12,654	-0.08%
2023/05/16	45.5	63.75	26	63.89	63.10	19.5	12,608	0.15%
2023/05/15	80.1	65.17	90.2	65.53	63.60	-10.1	12,583	-0.08%
2023/05/12	71.2	65.60	114.5	65.48	66.60	-43.3	12,523	-0.35%	大賣/
2023/05/11	37	63.02	41.2	63.50	63.30	-4.2	12,426	-0.03%
2023/05/10	121.1	64.08	148.2	63.88	64.40	-27.1	12,414	-0.22%	大買/大賣/
2023/05/09	148.3	63.62	148.5	63.37	62.70	-0.2	12,374	0.00%	大買/大賣/
2023/05/08	251.6	68.03	218.3	68.04	66.30	33.3	12,860	0.26%	大買/大賣/
2023/05/05	57.1	65.95	54.2	65.97	65.40	2.9	13,266	0.02%
2023/05/04	152.3	67.57	75	67.22	66.50	77.3	13,527	0.57%	大買/
2023/05/03	93.5	68.40	95.5	68.54	68.50	-2	13,825	-0.01%
2023/05/02	253.8	71.60	186.3	71.20	70.00	67.5	14,177	0.48%	大買/大賣/
2023/04/28	189	69.28	339.5	70.36	71.70	-150.4	14,010	-1.07%	大買/大賣/鉅額交易
2023/04/27	60	64.86	86	65.10	65.20	-26	13,723	-0.19%
2023/04/26	194.1	64.84	162.1	64.96	65.00	32	13,691	0.23%	大買/大賣/
2023/04/25	386.2	68.81	218.2	69.00	67.50	168.1	13,503	1.24%	大買/大賣/鉅額交易
2023/04/24	67	65.92	111.1	66.82	68.80	-44.1	13,057	-0.34%	大賣/
2023/04/21	52.7	63.44	19.7	62.98	62.60	33	13,001	0.25%
2023/04/20	55.2	68.00	38.2	69.41	66.60	17	13,118	0.13%
2023/04/19	30.5	72.51	21.2	73.07	72.30	9.3	13,090	0.07%
2023/04/18	58.7	73.53	45.3	73.72	72.50	13.3	13,134	0.10%
2023/04/17	48.6	73.48	48.2	72.78	74.80	0.5	13,241	0.00%
2023/04/14	22.2	67.28	23	67.43	68.50	-0.8	13,264	-0.01%
2023/04/13	21.3	66.26	15	66.26	65.30	6.3	13,217	0.05%
2023/04/12	12	66.89	29	66.68	66.80	-17	13,182	-0.13%
2023/04/11	24	65.94	23	65.95	65.70	1	13,151	0.01%
2023/04/10	39	65.35	39	65.17	65.80	0	13,124	0.00%
2023/04/07	86.2	64.88	96	64.81	65.10	-9.8	13,058	-0.08%
2023/04/06	219	64.80	170.1	64.47	64.00	48.9	12,915	0.38%	大買/大賣/
2023/03/31	129.6	63.53	137	63.34	62.50	-7.5	12,686	-0.06%	大買/大賣/
2023/03/30	76.1	62.46	70.3	62.23	61.40	5.8	12,457	0.05%
2023/03/29	82	62.17	122.1	61.71	61.00	-40.1	12,375	-0.32%	大賣/
2023/03/28	162	60.95	92.1	61.04	61.30	70	12,291	0.57%	大買/
2023/03/27	304.1	62.37	277	62.27	61.80	27.1	12,162	0.22%	大買/大賣/
2023/03/24	209.4	60.87	146	60.90	61.00	63.4	11,867	0.53%	大買/大賣/
2023/03/23	208	61.81	292.2	61.72	61.60	-84.2	11,817	-0.71%	大買/大賣/
2023/03/22	614	64.04	527	64.07	62.30	87	11,597	0.75%	大買/大賣/
2023/03/21	263	58.84	234.5	59.98	61.30	28.5	10,661	0.27%	大買/大賣/
2023/03/20	221.3	55.22	248.1	55.22	55.80	-26.8	10,448	-0.26%	大買/大賣/
2023/03/17	175.1	52.97	189.1	52.84	52.80	-14.1	10,361	-0.14%	大買/大賣/
2023/03/16	74	51.31	63	51.38	51.00	11	10,215	0.11%
2023/03/15	166	53.42	171	53.49	52.90	-5	10,120	-0.05%	大買/大賣/
2023/03/14	119.1	52.06	120.1	52.06	52.10	-1	9,903	-0.01%	大買/大賣/
2023/03/13	205.7	52.27	263	51.47	50.70	-57.3	9,746	-0.59%	大買/大賣/
2023/03/10	346.1	55.57	353.1	55.46	55.50	-7	9,426	-0.07%	大買/大賣/
2023/03/09	527.1	54.60	413.1	55.41	55.10	114	9,134	1.25%	大買/大賣/鉅額交易
2023/03/08	301	51.56	300.3	51.34	52.80	0.7	8,380	0.01%	大買/大賣/
2023/03/07	376.1	52.33	311	52.47	51.80	65.1	8,083	0.81%	大買/大賣/
2023/03/06	106	49.67	166.1	50.26	51.80	-60.1	7,599	-0.79%	大買/大賣/
2023/03/03	145	47.30	222	47.35	47.10	-77	7,464	-1.03%	大買/大賣/
2023/03/02	260.4	48.59	247.1	48.52	47.10	13.3	7,403	0.18%	大買/大賣/
2023/03/01	101.6	48.30	101	48.40	48.30	0.6	7,103	0.01%	大買/大賣/
2023/02/24	119.2	48.26	86	48.02	47.85	33.2	6,954	0.48%	大買/
2023/02/23	165	48.10	119	48.59	49.05	46	6,851	0.67%	大買/大賣/
2023/02/22	52.3	47.81	44	48.31	48.00	8.3	6,606	0.13%
2023/02/21	24	50.15	26	49.74	50.90	-2	6,590	-0.03%
2023/02/20	55.1	49.39	48	49.62	49.50	7.1	6,569	0.11%
2023/02/17	81	48.92	64	49.05	51.00	17	6,544	0.26%
2023/02/16	18	44.87	89	44.16	46.75	-71	6,515	-1.09%
2023/02/15	17	43.00	39.3	42.85	42.50	-22.3	6,495	-0.34%
2023/02/14	10	41.83	2	41.85	42.40	8	6,482	0.12%
2023/02/13	90	41.21	18	41.50	41.20	72	6,492	1.11%
2023/02/10	31	41.11	39.5	41.10	40.70	-8.5	6,476	-0.13%
2023/02/09	25	41.98	15.3	42.15	41.95	9.7	6,477	0.15%
2023/02/08	29	40.65	47.6	41.08	42.00	-18.5	6,443	-0.29%
2023/02/07	15	39.19	52.4	39.49	40.05	-37.4	6,394	-0.58%
2023/02/06	392.1	39.98	438.8	39.93	39.35	-46.7	6,336	-0.74%	大買/大賣/
2023/02/03	467	37.82	455	38.16	39.00	12	5,646	0.21%	大買/大賣/
2023/02/02	206	36.36	253	36.36	37.80	-47	4,960	-0.95%	大買/大賣/
2023/02/01	252	33.98	231.5	33.92	34.40	20.5	4,637	0.44%	大買/大賣/
2023/01/31	250	31.95	250.6	32.30	33.05	-0.6	4,233	-0.01%	大買/大賣/
2023/01/30	112	28.53	79	29.57	30.15	33	3,772	0.87%	大買/
2023/01/17	40	27.49	37	27.57	27.45	3	3,571	0.08%
2023/01/16	48	27.09	79	27.34	27.40	-31	3,534	-0.88%
2023/01/13	26	26.33	12	26.27	26.35	14	3,477	0.40%
2023/01/12	9	26.37	13	26.38	26.05	-4	3,474	-0.12%
2023/01/11	67	26.88	30	27.12	26.60	37	3,460	1.07%
2023/01/10	69	27.44	30	27.44	27.20	39	3,424	1.14%
2023/01/09	12	27.28	20.2	27.45	27.25	-8.2	3,260	-0.25%
2023/01/06	40	27.30	48.2	27.31	27.15	-8.2	3,242	-0.25%
2023/01/05	98.3	27.21	223	27.48	27.55	-124.7	3,188	-3.91%	大賣/鉅額交易
2023/01/04	40	25.98	127	26.21	26.95	-87	3,028	-2.87%	大賣/
2023/01/03	16	24.57	10	24.55	24.70	6	2,960	0.20%
2022/12/30	2	24.00	0	0.00	23.80	2	2,964	0.07%
2022/12/29	1	23.55	16	23.43	23.80	-15	2,971	-0.50%
2022/12/28	20	24.10	19	24.00	23.80	1	3,012	0.03%
2022/12/27	1	24.70	0	0.00	24.60	1	3,102	0.03%
2022/12/26	10	24.08	34	24.43	24.70	-24	3,110	-0.77%
2022/12/23	51	24.30	39	24.48	24.20	12	3,115	0.39%
2022/12/22	36	25.11	7	25.53	24.90	29	3,120	0.93%
2022/12/21	0	25.38	4	25.40	25.30	-4	3,137	-0.13%
2022/12/20	13	25.29	8	25.13	24.90	5	3,155	0.16%
2022/12/19	2	26.00	11	26.27	25.80	-9	3,160	-0.28%
2022/12/16	88	26.60	31.1	26.69	26.50	57	3,157	1.80%
2022/12/15	10.1	27.34	36	27.39	27.35	-26	3,129	-0.83%
2022/12/14	87	26.75	18	26.71	26.70	69	3,064	2.25%
2022/12/13	103.1	27.07	90	27.25	27.40	13.1	3,011	0.43%	大買/
2022/12/12	55.9	26.75	217.2	27.18	27.15	-161.3	2,881	-5.60%	大賣/鉅額交易
2022/12/09	281	26.90	67	27.15	25.80	214	2,749	7.78%	大買/鉅額交易
2022/12/08	201.1	26.88	43.1	26.83	26.85	158	2,560	6.17%	大買/鉅額交易
2022/12/07	20	26.36	84.1	26.41	26.35	-64.1	2,505	-2.56%
2022/12/06	37	27.03	29.1	26.73	26.55	7.9	2,478	0.32%
2022/12/05	29	27.08	22	27.21	26.95	7	2,443	0.29%
2022/12/02	12.1	26.88	113	26.83	26.85	-100.9	2,411	-4.18%	大賣/
2022/12/01	48	26.39	109.4	26.47	26.50	-61.3	2,378	-2.58%	大賣/
2022/11/30	97	26.17	97.1	26.30	26.45	-0.1	2,261	0.00%
2022/11/29	72.1	25.78	21	26.02	25.90	51.1	2,211	2.31%
2022/11/28	97	26.17	140	26.12	26.15	-43	2,214	-1.94%	大賣/
2022/11/25	176	25.54	92	25.97	25.20	84	2,141	3.92%	大買/
2022/11/24	43	24.54	12	24.43	25.00	31	1,956	1.58%
2022/11/23	27	23.84	55.2	24.29	24.10	-28.2	1,910	-1.48%
2022/11/22	27	23.36	7.1	23.70	23.40	20	1,905	1.05%
2022/11/21	0.2	23.73	0	0.00	23.80	0.2	1,967	0.01%
2022/11/18	48.1	24.06	25	24.52	23.60	23.1	2,045	1.13%
2022/11/17	40	24.40	100.1	24.16	24.25	-60.1	2,026	-2.97%
2022/11/16	12.1	23.94	5	24.15	23.65	7.1	2,051	0.35%
2022/11/15	6	24.10	8	24.05	24.05	-2	2,084	-0.10%
2022/11/14	32	23.82	35	23.90	24.05	-3	2,110	-0.14%
2022/11/11	7	23.71	60.2	23.84	23.45	-53.2	2,176	-2.44%
2022/11/10	130	23.49	75.1	22.95	22.60	55	2,349	2.34%	大買/
2022/11/09	103	23.42	68	23.60	23.70	35	2,431	1.44%	大買/
2022/11/08	8	22.96	8	22.96	22.95	0	2,497	0.00%
2022/11/07	25	23.19	49	23.02	23.05	-24	2,591	-0.93%
2022/11/04	8	22.41	15	22.37	22.45	-7	3,012	-0.23%
2022/11/03	45	22.38	19	22.36	22.60	26	3,182	0.82%
2022/11/02	25	22.24	25	22.22	22.15	0	3,280	0.00%
2022/11/01	23	22.18	19	22.08	22.35	4	3,554	0.11%
2022/10/31	3	21.70	20	21.58	21.85	-17	4,025	-0.42%
2022/10/28	32	21.39	19	21.26	20.95	13	4,165	0.31%
2022/10/27	44	21.69	54	21.78	21.75	-10	4,332	-0.23%
2022/10/26	13	21.56	27	21.78	21.75	-14	4,538	-0.31%
2022/10/25	41	21.14	22	21.34	21.20	19	4,871	0.39%
2022/10/24	3	21.20	30	21.66	21.40	-27	5,286	-0.51%
2022/10/21	21	20.83	137.2	20.87	20.70	-116.2	6,070	-1.91%	大賣/鉅額交易
2022/10/20	18	21.18	44	21.18	21.30	-26	6,490	-0.40%
2022/10/19	38	21.48	41	21.75	21.50	-3	6,561	-0.05%
2022/10/18	36	21.64	39	21.73	21.50	-3	6,630	-0.05%
2022/10/17	8	20.35	10	20.81	21.20	-2	6,772	-0.03%
2022/10/14	0	0.00	26	20.69	20.60	-26	6,946	-0.37%
2022/10/13	27.1	20.24	10	19.56	19.15	17.1	7,212	0.24%
2022/10/12	11	20.84	13	21.06	20.95	-2	7,492	-0.03%
2022/10/11	41	21.38	61	20.98	20.90	-20	7,859	-0.25%
2022/10/07	19	22.47	118	22.57	22.40	-99	8,241	-1.20%	大賣/
2022/10/06	11	22.77	16	22.98	22.70	-5	8,777	-0.06%
2022/10/05	43.2	22.61	43	22.70	22.90	0.2	9,055	0.00%
2022/10/04	76	22.73	56.1	23.14	23.10	19.9	9,341	0.21%
2022/10/03	1.1	21.18	3	21.38	21.50	-1.9	9,620	-0.02%
2022/09/30	2	20.67	2	20.53	20.90	0	10,586	0.00%
2022/09/29	3	20.85	14	20.82	20.75	-11	11,359	-0.10%
2022/09/28	32	20.48	16	20.27	20.00	16	12,605	0.13%
2022/09/27	8.1	20.73	8	21.03	21.40	0.1	13,202	0.00%
2022/09/26	36.1	21.56	23	21.61	20.90	13.1	13,827	0.09%
2022/09/23	83	23.20	19	22.98	22.65	64	14,370	0.45%
2022/09/22	175	23.50	14.4	23.41	23.65	160.6	15,001	1.07%	大買/鉅額交易
2022/09/21	4	22.56	3	22.75	22.80	1	15,066	0.01%
2022/09/20	4	23.45	2	23.08	23.45	2	15,133	0.01%
2022/09/19	38	22.35	12	22.29	22.30	26	15,270	0.17%
2022/09/16	1.2	23.24	2	22.90	22.80	-0.8	15,546	-0.01%
2022/09/15	6.2	23.58	4	23.70	23.15	2.2	15,801	0.01%
2022/09/14	9	22.97	13	23.28	23.45	-4	16,406	-0.02%
2022/09/13	20	23.90	77	23.90	23.75	-57	16,592	-0.34%
2022/09/12	19	23.62	4	23.65	23.50	15	16,891	0.09%
2022/09/08	61.2	23.28	112.1	23.49	23.45	-50.9	17,099	-0.30%	大賣/
2022/09/07	76	22.73	12	22.70	22.85	64	17,469	0.37%
2022/09/06	7.1	22.67	5	22.65	22.55	2.1	18,017	0.01%
2022/09/05	6	23.17	1	23.35	22.95	5	18,236	0.03%
2022/09/02	32	23.83	41	23.75	23.60	-9	19,149	-0.05%
2022/09/01	43.1	24.32	16	24.33	24.00	27.1	19,411	0.14%
2022/08/31	55	25.27	81	25.23	24.95	-26	19,541	-0.13%
2022/08/30	6	25.31	16	25.36	25.30	-10	19,899	-0.05%
2022/08/29	28	24.84	12	24.82	25.10	16	19,940	0.08%
2022/08/26	28.1	26.13	52	26.11	25.90	-23.9	19,928	-0.12%
2022/08/25	144	26.15	111	26.12	26.50	33	19,862	0.17%	大買/大賣/
2022/08/24	18	25.24	26.6	25.44	25.45	-8.6	19,775	-0.04%
2022/08/23	44	25.06	40	25.06	24.95	4	19,751	0.02%
2022/08/22	25.2	25.67	42	25.71	25.50	-16.8	19,722	-0.09%
2022/08/19	78	26.53	42	26.48	26.35	36	19,711	0.18%
2022/08/18	135.1	26.94	106	26.90	26.60	29.1	19,672	0.15%	大買/大賣/
2022/08/17	58	26.73	223	26.77	26.90	-165	19,600	-0.84%	大賣/鉅額交易
2022/08/16	158.3	26.37	129	26.32	26.25	29.3	19,455	0.15%	大買/大賣/
2022/08/15	90.4	25.43	202.2	25.19	25.70	-111.8	19,403	-0.58%	大賣/鉅額交易
2022/08/12	165.1	26.02	110	26.11	25.95	55.1	19,412	0.28%	大買/大賣/
2022/08/11	273	26.62	206	26.43	25.95	67	19,445	0.34%	大買/大賣/
2022/08/10	120.2	27.39	252	27.38	27.30	-131.8	19,071	-0.69%	大買/大賣/鉅額交易
2022/08/09	79	28.51	77.3	28.62	28.90	1.7	19,176	0.01%
2022/08/08	440.3	28.68	322	28.76	28.45	118.3	19,275	0.61%	大買/大賣/鉅額交易
2022/08/05	338.2	29.45	449.2	29.38	29.65	-111	19,073	-0.58%	大買/大賣/鉅額交易
2022/08/04	402	27.31	327	27.16	28.00	75	18,722	0.40%	大買/大賣/
2022/08/03	290.1	28.01	315	28.16	28.20	-25	18,586	-0.13%	大買/大賣/
2022/08/02	329.2	28.61	292	28.55	28.45	37.2	18,420	0.20%	大買/大賣/
2022/08/01	365	29.70	261	29.65	30.10	104	18,192	0.57%	大買/大賣/鉅額交易
2022/07/29	281	28.92	367	29.06	29.50	-86	17,840	-0.48%	大買/大賣/
2022/07/28	466	29.24	382	29.14	28.40	84	17,414	0.48%	大買/大賣/
2022/07/27	246	27.90	368	27.66	28.75	-122	16,616	-0.73%	大買/大賣/鉅額交易
2022/07/26	212	26.47	90	26.17	26.15	122	16,184	0.75%	大買/鉅額交易
2022/07/25	133	26.72	185	26.78	27.15	-52	16,101	-0.32%	大買/大賣/
2022/07/22	400	27.47	435	27.35	26.90	-35	16,011	-0.22%	大買/大賣/
2022/07/21	283	27.35	295	27.61	27.95	-12	15,839	-0.08%	大買/大賣/
2022/07/20	374	27.86	408	27.66	27.20	-34	15,636	-0.22%	大買/大賣/
2022/07/19	494	27.98	351	28.12	27.85	143	15,359	0.93%	大買/大賣/鉅額交易
2022/07/18	496	26.89	457	27.18	27.70	39	15,047	0.26%	大買/大賣/
2022/07/15	263	26.06	241.1	26.16	26.25	21.9	14,663	0.15%	大買/大賣/
2022/07/14	238.1	25.37	234	25.63	25.60	4.1	14,260	0.03%	大買/大賣/
2022/07/13	264	25.96	264	25.85	24.95	0	13,709	0.00%	大買/大賣/
2022/07/12	196	25.90	178	25.03	25.10	18	13,417	0.13%	大買/大賣/
2022/07/11	327	27.21	390	27.04	26.65	-63	13,079	-0.48%	大買/大賣/
2022/07/08	822	29.84	729	29.78	28.35	93	12,691	0.73%	大買/大賣/
2022/07/07	564	29.11	659.3	29.08	30.35	-95.3	11,704	-0.81%	大買/大賣/
2022/07/06	1,252.2	30.22	1,224.1	29.90	27.60	28.1	10,909	0.26%	大買/大賣/
2022/07/05	390	27.90	381.6	28.35	30.10	8.5	9,636	0.09%	大買/大賣/
2022/07/04	327	26.92	428	26.80	27.40	-101	9,001	-1.12%	大買/大賣/鉅額交易
2022/07/01	497.1	25.77	384.1	25.68	25.90	113	8,351	1.35%	大買/大賣/鉅額交易
2022/06/30	523	25.18	492.5	25.33	26.10	30.5	7,768	0.39%	大買/大賣/
2022/06/29	87	24.06	119.3	24.10	23.75	-32.3	7,112	-0.45%	大賣/
2022/06/28	108	23.71	78	23.66	23.90	30	7,015	0.43%	大買/
2022/06/27	201	24.12	158	24.21	24.10	43	6,940	0.62%	大買/大賣/
2022/06/24	215	23.73	239.1	23.79	23.90	-24.1	6,782	-0.35%	大買/大賣/
2022/06/23	334.1	23.41	308	23.41	22.70	26.1	6,490	0.40%	大買/大賣/
2022/06/22	504	24.77	464	24.87	24.65	40	6,230	0.64%	大買/大賣/
2022/06/21	159	23.29	251	23.38	24.20	-92	5,632	-1.63%	大買/大賣/
2022/06/20	317	23.95	441	23.89	22.00	-124	5,446	-2.28%	大買/大賣/鉅額交易
2022/06/17	300.6	24.93	246	25.25	24.30	54.6	5,123	1.07%	大買/大賣/
2022/06/16	374	27.88	412	27.43	26.35	-38	4,896	-0.78%	大買/大賣/
2022/06/15	733	28.11	748.1	28.20	28.55	-15.1	4,480	-0.34%	大買/大賣/
2022/06/14	267.1	26.97	369.1	26.65	27.00	-102	3,901	-2.61%	大買/大賣/鉅額交易
2022/06/13	998.2	29.07	616.1	29.00	28.70	382.2	3,643	10.49%	大買/大賣/鉅額交易
2022/06/10	95	27.54	82.5	28.09	28.40	12.5	2,700	0.46%
2022/06/09	10	25.20	325.1	25.49	25.85	-315.1	2,387	-13.20%	大賣/鉅額交易
2022/06/08	383.1	24.22	212	24.16	23.50	171.1	2,200	7.78%	大買/大賣/鉅額交易
2022/06/07	28	23.86	12.3	23.85	26.10	15.8	1,816	0.87%
2022/06/06	5	22.60	5.1	22.53	23.75	-0.1	1,748	-0.01%
2022/06/02	2	21.00	25	21.52	21.60	-23	1,724	-1.33%
2022/06/01	8	21.86	0	0.00	21.50	8	1,713	0.47%
2022/05/31	5	21.40	0	0.00	21.50	5	1,696	0.29%
2022/05/30	33	21.71	30.1	21.21	20.60	2.9	1,677	0.18%
2022/05/27	22	20.85	26.1	20.70	20.80	-4.1	1,636	-0.25%
2022/05/26	2	19.25	34	19.35	19.50	-32	1,594	-2.01%
2022/05/25	6	18.84	59	18.98	18.95	-53	1,579	-3.36%
2022/05/24	77	18.85	36.1	18.58	18.25	40.9	1,549	2.64%
2022/05/23	46.1	20.31	41.7	20.41	20.05	4.4	1,478	0.30%
2022/05/20	80.6	20.10	68.4	20.23	20.10	12.2	1,411	0.86%
2022/05/19	87	19.04	52.5	18.77	20.15	34.5	1,298	2.66%
2022/05/18	13	18.31	84	18.35	18.35	-71	1,158	-6.13%
2022/05/17	245	16.02	263.4	16.13	16.70	-18.4	1,080	-1.70%	大買/大賣/
2022/05/16	145	16.01	85	16.02	16.20	60	807	7.43%	大買/
2022/05/13	42	13.77	67.1	14.20	14.75	-25.1	603	-4.15%
2022/05/12	58	14.48	65	14.42	13.45	-7	526	-1.33%
2022/05/11	3	13.17	14	13.53	13.60	-11	388	-2.83%
2022/05/10	27	12.06	1	12.40	12.40	26	369	7.04%
2022/05/09	0.2	11.44	0	0.00	11.30	0.2	367	0.06%
2022/05/06	2.1	11.38	0	0.00	11.45	2.1	379	0.54%
2022/05/04	5	11.70	0	0.00	11.65	5	386	1.29%
2022/05/03	1.1	11.66	2	11.70	11.70	-0.9	389	-0.24%
2022/04/29	2.1	11.93	0	0.00	11.90	2.1	396	0.53%
2022/04/28	0.2	11.90	0	0.00	12.00	0.2	408	0.05%
2022/04/27	4.3	11.67	0	0.00	11.65	4.3	416	1.04%
2022/04/26	5.1	11.99	0	0.00	12.00	5.1	417	1.22%
2022/04/25	0.3	12.11	0	0.00	11.95	0.3	424	0.06%
2022/04/21	0	0.00	5	12.75	12.55	-5	440	-1.14%
2022/04/20	0.1	12.86	0	0.00	12.70	0.1	445	0.02%
2022/04/19	2.1	12.12	2	12.50	12.55	0.1	451	0.02%
2022/04/15	0.2	12.53	6	12.47	12.45	-5.8	501	-1.15%
2022/04/14	0	0.00	1	12.80	12.70	-1	518	-0.19%
2022/04/13	0	0.00	0.3	12.70	12.70	-0.3	533	-0.06%
2022/04/12	1	12.75	1	12.70	12.70	0	549	0.00%
2022/04/11	2	13.10	1	12.80	12.80	1	787	0.13%
2022/04/08	0	0.00	1	13.25	13.30	-1	848	-0.12%
2022/04/07	0	0.00	6	13.36	13.20	-6	877	-0.68%
2022/04/06	0	0.00	5	13.82	13.65	-5	1,125	-0.44%
2022/04/01	1	13.80	0	0.00	13.80	1	1,229	0.08%
2022/03/31	1	14.20	2	14.05	14.00	-1	1,269	-0.08%
2022/03/30	30	14.50	53	14.55	14.25	-23	1,296	-1.77%
2022/03/29	7	14.11	6	13.98	14.10	1	1,311	0.08%
2022/03/28	0	0.00	0	13.80	13.90	0	1,322	0.00%
2022/03/25	28	14.28	28	14.06	13.95	0	1,342	0.00%
2022/03/24	26	14.71	17	14.60	14.45	9	1,500	0.60%
2022/03/23	66	14.54	39	14.48	14.95	27	1,522	1.77%
2022/03/21	2	13.40	0	0.00	13.40	2	2,087	0.10%
2022/03/18	1	13.50	0	0.00	13.65	1	2,447	0.04%
2022/03/17	1	13.55	0	0.00	13.60	1	2,555	0.04%
2022/03/15	3.2	13.12	4	13.30	13.10	-0.8	2,898	-0.03%
2022/03/11	7.1	13.45	4	13.55	13.55	3.1	3,106	0.10%
2022/03/10	0	0.00	5	14.00	13.85	-5	3,248	-0.15%
2022/03/09	3	13.70	0	0.00	13.75	3	3,248	0.09%
2022/03/08	9	13.74	3	13.92	13.45	6	3,245	0.18%
2022/03/07	5	14.24	0	0.00	14.20	5	3,250	0.15%
2022/03/02	1	15.75	3	15.50	15.75	-2	3,263	-0.06%
2022/02/25	4	15.15	0	0.00	15.10	4	3,270	0.12%
2022/02/24	3	15.28	1	14.90	14.95	2	3,336	0.06%
2022/02/21	2	15.95	18	15.98	15.95	-16	3,417	-0.47%
2022/02/18	5	16.00	0	0.00	16.20	5	3,421	0.15%
2022/02/17	4	16.00	0	0.00	15.90	4	3,429	0.12%
2022/02/16	19	16.40	3	16.45	16.20	16	3,432	0.47%
2022/02/15	3	16.12	4	16.33	16.15	-1	3,425	-0.03%
2022/02/14	1.1	15.80	0	0.00	15.70	1.1	3,428	0.03%
2022/02/11	2	15.95	0	0.00	16.10	2	3,434	0.06%
2022/02/10	3	16.05	0.1	16.10	15.90	3	3,445	0.09%
2022/02/09	4	16.20	2	16.30	16.15	2	3,447	0.06%
2022/02/08	4	16.05	5	15.84	16.15	-1	3,445	-0.03%
2022/01/26	0	0.00	3.1	14.56	14.55	-3.1	3,448	-0.09%
2022/01/25	0	0.00	4	14.85	14.85	-4	3,458	-0.12%
2022/01/24	4	14.95	16	14.56	14.95	-12	3,471	-0.35%
2022/01/21	0	0.00	36	14.90	14.60	-36	3,483	-1.03%
2022/01/20	12	15.45	12	15.55	15.60	0	3,480	0.00%
2022/01/19	7	15.24	0	0.00	15.35	7	3,510	0.20%
2022/01/18	1	15.35	5	15.61	15.20	-4	3,508	-0.11%
2022/01/17	11	15.32	10	15.10	15.40	1	3,500	0.03%
2022/01/14	2	14.60	0	0.00	14.60	2	3,487	0.06%
2022/01/13	0	0.00	7	14.95	14.95	-7	3,476	-0.20%
2022/01/12	8	15.07	0	0.00	15.10	8	3,471	0.23%
2022/01/11	5	15.25	5.8	15.06	14.80	-0.8	3,461	-0.02%
2022/01/10	10	15.60	8	15.66	15.55	2	3,438	0.06%
2022/01/07	10	15.89	46	15.78	15.60	-36	3,406	-1.06%
2022/01/06	3	16.37	3.2	16.35	16.20	-0.2	3,386	-0.01%
2022/01/05	10	16.50	3	16.35	16.25	7	3,371	0.21%
2022/01/04	21.2	17.09	23	17.30	16.55	-1.9	3,354	-0.06%
2022/01/03	14	17.39	16	17.36	16.80	-2	3,116	-0.06%
2021/12/30	25.2	17.15	7	17.21	17.15	18.2	3,052	0.60%
2021/12/29	179	17.78	79.1	17.92	17.20	99.9	3,021	3.31%	大買/
2021/12/28	64	17.14	61	17.23	17.50	3	2,770	0.11%
2021/12/27	6	16.75	12	16.65	16.65	-6	2,668	-0.22%
2021/12/24	2	16.40	4	16.58	16.40	-2	2,631	-0.08%
2021/12/23	2	16.58	1	16.65	16.35	1	2,602	0.04%
2021/12/22	16	16.43	5	16.71	16.30	11	2,580	0.43%
2021/12/21	10	16.41	11	16.64	16.40	-1	2,567	-0.04%
2021/12/20	40	17.15	37.1	17.12	16.55	2.9	2,550	0.11%
2021/12/17	12	16.63	14	16.99	17.10	-2	2,394	-0.08%
2021/12/16	34	16.89	21.3	17.00	16.90	12.8	2,348	0.54%
2021/12/15	153	17.77	199.1	17.60	17.00	-46.1	2,291	-2.01%	大買/大賣/
2021/12/14	120.1	17.72	103	17.92	16.70	17.1	1,769	0.97%	大買/大賣/
2021/12/13	40	18.24	28	18.48	18.55	12	1,420	0.84%
2021/12/10	25	17.39	26	17.34	16.90	-1	1,318	-0.08%
2021/12/09	98	17.12	126	17.08	18.00	-28	1,175	-2.38%	大賣/
2021/12/08	27	16.40	2	16.23	16.40	25	972	2.57%
2021/12/07	83	15.90	88	16.18	15.70	-5	913	-0.55%
2021/12/06	35	15.27	30	15.73	15.80	5	772	0.65%
2021/12/03	2	14.35	0	0.00	14.40	2	652	0.31%
2021/11/30	0	0.00	5	14.00	13.95	-5	750	-0.67%
2021/11/29	2	13.80	1	14.10	13.70	1	759	0.13%
2021/11/26	14.1	14.69	55	14.21	13.90	-40.9	768	-5.32%
2021/11/25	0	0.00	2	15.15	14.90	-2	755	-0.26%
2021/11/24	11	15.20	14	15.13	15.10	-3	750	-0.40%
2021/11/23	7	15.76	10	15.41	15.20	-3	742	-0.40%
2021/11/22	51	15.82	38	15.88	15.65	13	671	1.94%
2021/11/19	11	15.20	13	15.23	15.55	-2	635	-0.31%
2021/11/18	61	15.35	40	15.14	14.65	21	613	3.42%
2021/11/17	30	14.50	23	14.51	14.60	7	564	1.24%
2021/11/15	1	13.95	1	14.15	14.15	0	543	0.00%
2021/11/11	11	14.77	16	14.20	14.15	-5	523	-0.96%
2021/11/10	6	14.15	2	14.25	14.35	4	509	0.79%
2021/11/09	3	13.85	1	14.15	13.85	2	501	0.40%
2021/11/08	0	0.00	4.2	13.94	13.85	-4.2	486	-0.85%
2021/11/05	6	14.38	1	14.45	13.95	5	479	1.04%
2021/11/04	0	0.00	1	13.85	13.95	-1	471	-0.21%
2021/11/03	2	13.30	3	13.42	13.50	-1	491	-0.20%
2021/11/02	7	13.59	4	13.70	13.35	3	485	0.62%
2021/11/01	15	14.26	16	14.18	14.25	-1	472	-0.21%
2021/10/29	0	0.00	4	14.09	14.10	-4	463	-0.86%
2021/10/28	6	13.43	0	13.60	13.40	6	446	1.34%
2021/10/27	15	14.12	29	13.85	13.55	-14	446	-3.13%
2021/10/25	0	0.00	2	12.80	12.95	-2	404	-0.49%
2021/10/22	2	12.60	1	12.75	12.80	1	410	0.24%
2021/10/20	0.2	12.90	0	0.00	12.70	0.2	424	0.04%
2021/10/15	0	0.00	2	12.60	12.50	-2	463	-0.43%
2021/10/14	2	12.25	2	12.35	12.40	0	484	0.00%
2021/10/12	2	12.35	0	0.00	12.25	2	784	0.25%
2021/10/05	0	0.00	1	12.55	12.55	-1	932	-0.11%
2021/10/04	2	12.40	0	0.00	12.25	2	931	0.22%
2021/10/01	2	12.70	5	12.65	12.55	-3	930	-0.32%
2021/09/24	3	13.20	2	13.33	13.10	1	923	0.11%
2021/09/16	2	13.38	5	13.61	13.15	-3	917	-0.33%
2021/09/15	3.1	13.19	0	0.00	13.20	3.1	908	0.34%
2021/09/13	1	12.95	4	13.00	13.00	-3	909	-0.33%
2021/09/10	3	12.80	0	0.00	12.80	3	913	0.33%
2021/09/09	0	0.00	2	13.20	12.80	-2	914	-0.22%
2021/09/07	16	13.00	2.1	12.76	13.10	13.9	890	1.56%
2021/09/01	0	12.50	1	12.10	12.20	-1	970	-0.10%
2021/08/26	4	11.75	4	11.80	11.55	0	959	0.00%
2021/08/20	5.1	11.15	0	0.00	11.25	5.1	963	0.52%
2021/08/17	0.1	11.45	1	11.60	11.50	-1	963	-0.10%
2021/08/16	1.1	11.31	0	0.00	11.35	1.1	964	0.11%
2021/08/10	3	13.05	1	13.05	12.50	2	961	0.21%
2021/08/09	0	0.00	1.1	13.21	13.00	-1.1	967	-0.11%
2021/08/04	1	13.35	0	0.00	13.30	1	943	0.11%
2021/08/02	0	0.00	2	13.68	13.65	-2	943	-0.21%
2021/07/30	1	13.00	0	0.00	13.00	1	942	0.11%
2021/07/29	1	13.00	0	0.00	12.95	1	943	0.11%
2021/07/28	1	12.80	1	13.05	12.80	0	947	0.00%
2021/07/22	3	13.95	2	14.38	13.85	1	968	0.10%
2021/07/21	1	14.15	1	14.10	13.85	0	985	0.00%
2021/07/20	5	13.91	11.1	13.90	13.75	-6.1	995	-0.61%
2021/07/19	16	14.38	33	14.02	14.35	-17	974	-1.74%
2021/07/16	3	13.63	0.1	13.55	13.55	2.9	697	0.42%
2021/07/15	2	13.55	12	13.84	13.70	-10	685	-1.46%
2021/07/14	31	13.88	7	13.36	14.15	24	612	3.92%
2021/07/13	0	0.00	3	12.83	12.90	-3	569	-0.53%
2021/07/12	20	12.63	18	12.92	12.95	2	561	0.36%
2021/07/02	1	12.55	0	0.00	12.50	1	770	0.13%
2021/07/01	0	0.00	11	12.20	12.30	-11	784	-1.40%
2021/06/28	2	12.75	0	0.00	12.75	2	815	0.25%
2021/06/25	0	0.00	1	12.70	12.80	-1	813	-0.12%
2021/06/23	5	12.90	5	12.53	12.50	0	809	0.00%
2021/06/22	0	0.00	2	11.80	12.40	-2	802	-0.25%
2021/06/21	0	0.00	2	11.75	11.80	-2	798	-0.25%
2021/06/18	1	12.15	0	0.00	12.15	1	797	0.13%
2021/06/15	10	12.68	0	0.00	12.55	10	805	1.24%
2021/06/11	40	12.78	40.4	12.95	13.10	-0.4	787	-0.05%
2021/06/10	12	11.58	13	11.67	12.10	-1	709	-0.15%
2021/06/03	9	11.23	0	0.00	11.30	9	623	1.44%
2021/05/28	1	11.15	0	0.00	11.15	1	615	0.16%
2021/05/21	0.2	11.10	0	0.00	10.95	0.2	613	0.02%
2021/05/18	1	10.75	5	10.90	10.90	-4	610	-0.65%
2021/05/17	6.1	10.03	0	0.00	9.92	6.1	608	0.99%
2021/05/14	0.1	11.39	4	11.19	11.00	-3.9	600	-0.66%
2021/05/13	0.1	11.35	0	0.00	11.10	0.1	597	0.02%
2021/05/12	0.3	11.42	3.1	10.96	11.10	-2.8	595	-0.46%
2021/05/11	1	12.29	1	12.30	12.10	0	585	0.01%
2021/05/10	3	13.00	2	13.15	12.85	1	580	0.17%
2021/05/07	3.1	13.05	9	13.08	13.10	-6	576	-1.03%
2021/05/06	0	0.00	2	12.40	12.35	-2	569	-0.35%
2021/05/05	2	12.35	0	0.00	12.35	2	567	0.35%
2021/05/04	4.1	12.59	1	12.35	12.35	3.1	562	0.55%
2021/05/03	2	14.00	15.1	14.02	13.60	-13.1	563	-2.32%
2021/04/29	1	15.20	17	14.85	14.85	-16	546	-2.93%
2021/04/28	0	0.00	5	14.85	15.00	-5	535	-0.93%
2021/04/27	19	14.36	20.1	14.40	14.05	-1.1	518	-0.22%
2021/04/26	12.1	13.62	20	13.65	13.80	-7.9	488	-1.63%
2021/04/23	3	12.40	0	0.00	12.55	3	463	0.65%
2021/04/21	2.1	12.85	3	13.02	12.95	-0.9	464	-0.20%
2021/04/20	6	13.03	9	12.93	12.80	-3	461	-0.65%
2021/04/19	1	12.70	0	0.00	12.75	1	456	0.22%
2021/04/16	2	12.40	6	12.43	12.45	-4	453	-0.88%
2021/04/15	0	0.00	5	12.25	12.30	-5	453	-1.10%
2021/04/14	3.1	12.47	5	12.20	12.20	-2	454	-0.43%
2021/04/13	8.1	13.35	17.1	13.08	12.45	-9	451	-1.99%
2021/04/12	62	12.83	34.1	12.85	13.00	27.9	438	6.38%
2021/04/09	2	12.30	2	12.40	12.30	0	254	0.00%
2021/04/08	6	12.60	6	12.33	12.60	0	254	0.00%
2021/04/07	3	11.80	10	12.05	12.00	-7	266	-2.63%
2021/04/06	8	12.35	31	12.24	12.25	-23	278	-8.26%
2021/04/01	3	11.15	13	11.24	11.25	-10	244	-4.08%
2021/03/31	0.1	11.30	13	11.00	11.05	-12.9	242	-5.33%
2021/03/30	15.1	10.99	10	11.00	10.90	5.1	241	2.11%
2021/03/29	8	10.97	0	0.00	10.90	8	240	3.32%
2021/03/26	2	10.95	0	0.00	11.00	2	239	0.83%
2021/03/25	8	11.03	1	11.05	11.00	7	238	2.93%
2021/03/24	1	11.00	0	0.00	11.05	1	237	0.44%
2021/03/23	10	11.49	6	11.00	11.00	4	236	1.67%
2021/03/22	9.1	11.42	0.1	11.55	11.55	9	232	3.85%
2021/03/19	15	11.40	0	0.00	11.40	15	228	6.58%
2021/03/18	10	11.18	20	11.34	11.30	-10	220	-4.53%
2021/03/17	0.6	11.00	1	10.85	10.90	-0.5	206	-0.22%
2021/03/16	0	11.10	20	10.80	10.90	-20	208	-9.55%
2021/03/15	35.1	10.96	13.2	11.07	10.85	21.9	203	10.77%
2021/03/12	4.1	10.40	0	0.00	10.35	4.1	179	2.29%
2021/03/10	0.2	10.40	0	0.00	10.35	0.2	179	0.11%
2021/03/09	0.1	10.30	0	0.00	10.40	0.1	179	0.03%
2021/03/03	0.1	10.55	5	10.48	10.45	-4.9	185	-2.64%
2021/03/02	1.1	10.46	5	10.47	10.40	-3.9	188	-2.07%
2021/02/26	0.1	10.70	0	0.00	10.45	0.1	188	0.03%
2021/02/25	1	10.60	0	0.00	10.60	1	187	0.53%
2021/02/24	1	10.55	0	0.00	10.60	1	187	0.53%
2021/02/23	0.1	10.80	0	0.00	10.60	0.1	186	0.03%
2021/02/19	0.1	10.60	0	0.00	10.50	0.1	186	0.05%
2021/02/02	0.2	10.57	0	0.00	10.45	0.2	185	0.08%
2021/01/26	0.1	10.50	0	0.00	10.45	0.1	181	0.03%
2021/01/21	0	0.00	53	10.46	10.40	-53	171	-30.91%
2021/01/20	1.1	10.57	1	10.60	10.45	0.1	168	0.05%
2021/01/19	1	10.60	0	0.00	10.75	1	167	0.60%
2021/01/15	3	10.65	0	0.00	10.60	3	165	1.82%
2021/01/14	3	10.70	3	10.65	10.65	0	163	0.00%
2021/01/12	1.1	10.56	0	0.00	10.45	1.1	159	0.70%
2021/01/11	0	0.00	4	10.70	10.70	-4	158	-2.53%
2021/01/08	0	0.00	5	10.70	10.70	-5	156	-3.19%
2021/01/07	0.1	11.00	5	10.97	11.00	-4.9	153	-3.21%
2021/01/06	5	11.25	15	10.92	10.90	-10	152	-6.58%
2021/01/05	0.1	11.50	10	11.35	11.25	-10	149	-6.67%
2021/01/04	0.1	11.45	6	11.30	11.25	-5.9	143	-4.11%
2020/12/31	9.1	11.24	5.2	11.20	11.20	3.9	139	2.80%
2020/12/30	20.1	11.35	7.8	11.38	11.20	12.3	134	9.10%
2020/12/29	5	11.70	12.1	11.73	11.75	-7.1	111	-6.35%
2020/12/28	0	0.00	7	10.69	10.70	-7	83	-8.34%
2020/12/24	2	10.45	2	10.60	10.60	0	82	0.00%
2020/12/23	2	10.60	0	0.00	10.50	2	82	2.44%
2020/12/21	2	10.65	0	0.00	10.70	2	84	2.37%
2020/12/18	0	0.00	12	10.72	10.75	-12	83	-14.33%
2020/12/16	1	10.70	0	0.00	10.60	1	84	1.19%
2020/12/15	0.2	10.80	0	0.00	10.60	0.2	87	0.25%
2020/12/14	0.1	10.75	0	0.00	10.75	0.1	88	0.06%
2020/12/11	2	10.65	5.1	10.45	10.55	-3.1	100	-3.03%
2020/12/10	0	0.00	3	10.70	10.65	-3	100	-2.99%
2020/12/09	0.1	10.85	0	0.00	10.65	0.1	94	0.11%
2020/12/08	33	10.74	0	0.00	10.75	33	94	35.00%
2020/12/07	3	10.55	3	10.55	10.65	0	93	0.00%
2020/12/04	10.1	10.60	10	10.50	10.55	0.1	94	0.05%
2020/12/03	10	10.55	0	0.00	10.55	10	93	10.71%
2020/12/02	21.2	10.70	0	0.00	10.60	21.2	92	22.86%
2020/11/30	0.1	10.85	25	10.69	10.65	-24.9	93	-26.61%
2020/11/26	20	10.35	0	0.00	10.40	20	103	19.26%
2020/11/25	0	0.00	4	10.25	10.25	-4	103	-3.88%
2020/11/24	0.2	10.35	4	10.19	10.20	-3.8	103	-3.68%
2020/11/20	2	10.13	0	0.00	10.10	2	106	1.88%
2020/11/19	1	10.15	0	0.00	10.15	1	118	0.85%
2020/11/18	3	10.13	0	0.00	10.20	3	118	2.52%
2020/11/17	1	10.20	0	0.00	10.20	1	119	0.84%
2020/11/16	0	0.00	3	10.20	10.30	-3	122	-2.45%
2020/11/13	0	0.00	5	10.10	10.20	-5	125	-4.00%
2020/11/09	0.1	10.10	0	0.00	10.00	0.1	133	0.04%
2020/11/06	1.1	10.11	0	0.00	10.00	1.1	133	0.79%
2020/11/03	0.1	10.05	0	0.00	10.05	0.1	144	0.07%
2020/11/02	0.3	10.08	5	9.97	10.00	-4.7	166	-2.83%
2020/10/29	0.1	10.20	0	0.00	9.98	0.1	168	0.03%
2020/10/22	2	10.05	0	0.00	10.05	2	173	1.15%
2020/10/20	7	10.21	4	10.35	10.20	3	175	1.71%
2020/10/19	5	10.05	0	0.00	10.15	5	174	2.87%
2020/10/13	1	10.15	0	0.00	10.15	1	181	0.55%
2020/10/08	0	0.00	1	10.40	10.35	-1	185	-0.54%
2020/10/06	0.1	10.70	0	0.00	10.50	0.1	217	0.05%
2020/10/05	1	10.40	0	0.00	10.40	1	223	0.45%
2020/09/28	0	0.00	10	10.40	10.40	-10	318	-3.14%
2020/09/25	5	10.30	20	10.30	10.35	-15	348	-4.30%
2020/09/23	0	0.00	5	10.70	10.65	-5	354	-1.41%
2020/09/22	0	0.00	3	10.70	10.70	-3	357	-0.84%
2020/09/21	0	0.00	1	10.90	10.75	-1	357	-0.28%
2020/09/17	0	0.00	3	10.65	10.70	-3	359	-0.83%
2020/09/16	3	10.70	0	0.00	10.70	3	362	0.83%
2020/09/15	5	10.55	0	0.00	10.65	5	350	1.42%
2020/09/14	1	10.55	0	0.00	10.55	1	352	0.28%
2020/09/10	10	10.60	0	0.00	10.60	10	366	2.73%
2020/09/08	7.1	10.60	1	10.80	10.60	6.1	429	1.42%
2020/09/07	1	10.65	0	0.00	10.60	1	455	0.22%
2020/09/03	8	10.70	0	0.00	10.70	8	473	1.69%
2020/09/02	2	10.65	0	0.00	10.65	2	507	0.39%
2020/09/01	5	10.80	0	0.00	10.65	5	526	0.95%
2020/08/28	3	10.63	0	0.00	10.65	3	517	0.58%
2020/08/27	1	10.60	0	0.00	10.60	1	518	0.19%
2020/08/21	1	10.30	0	0.00	10.35	1	508	0.20%
2020/08/19	3	10.70	0	0.00	10.80	3	517	0.58%
2020/08/17	2	10.90	4	10.95	10.95	-2	525	-0.38%
2020/08/12	1	11.00	0	0.00	11.05	1	531	0.19%
2020/08/10	5	11.25	0	0.00	11.15	5	534	0.94%
2020/08/06	4	11.33	3	11.60	11.55	1	538	0.19%
2020/08/04	0	0.00	4	11.35	11.30	-4	517	-0.77%
2020/08/03	4	11.31	0	0.00	11.30	4	521	0.77%
2020/07/31	0	0.00	2	11.35	11.35	-2	525	-0.38%
2020/07/30	0	0.00	2	11.35	11.35	-2	528	-0.38%
2020/07/29	3	11.15	0	0.00	11.15	3	527	0.57%
2020/07/28	0	0.00	3	11.15	11.05	-3	527	-0.57%
2020/07/27	0	0.00	6	11.19	11.10	-6	525	-1.14%
2020/07/23	2	11.35	0	0.00	11.30	2	524	0.38%
2020/07/20	1	11.60	0	0.00	11.40	1	517	0.19%
2020/07/17	1	11.80	0	0.00	11.65	1	514	0.19%
2020/07/16	1	11.90	0	0.00	11.90	1	514	0.19%
2020/07/15	0	0.00	1	12.10	11.85	-1	515	-0.19%
2020/07/14	0	0.00	11	12.21	12.05	-11	514	-2.14%
2020/07/13	0	0.00	2	11.80	11.90	-2	487	-0.41%
2020/07/10	10	12.05	13	11.88	11.70	-3	486	-0.62%
2020/07/09	18.1	12.25	8	12.36	12.00	10.1	482	2.09%
2020/07/08	17	12.11	25	12.11	12.00	-8	460	-1.74%
2020/07/07	66	12.52	46	12.54	12.25	20	450	4.44%
2020/07/06	3	12.45	15	12.26	12.45	-12	390	-3.07%
2020/07/02	1	11.55	2	11.53	11.40	-1	360	-0.28%
2020/07/01	2	11.28	1	11.45	11.25	1	353	0.28%
2020/06/30	2	11.30	0	0.00	11.30	2	349	0.57%
2020/06/29	1	11.35	0	0.00	11.35	1	350	0.29%
2020/06/24	0	0.00	1	11.70	11.55	-1	345	-0.29%
2020/06/23	1	11.55	0	0.00	11.55	1	344	0.29%
2020/06/17	2	12.10	1	11.95	11.95	1	339	0.29%
2020/06/16	1	11.55	0	0.00	11.50	1	330	0.30%
2020/06/15	11	12.14	88	11.74	11.40	-77	326	-23.57%
2020/06/12	8	11.73	13	11.83	12.00	-5	272	-1.83%
2020/06/10	7	11.32	0	0.00	11.25	7	248	2.81%
2020/06/09	27	11.88	6	11.94	11.70	21	248	8.45%
2020/06/08	0	0.00	3	11.50	11.80	-3	217	-1.38%
2020/06/05	3	11.15	0	0.00	11.10	3	205	1.46%
2020/06/02	8	11.00	0	0.00	11.00	8	213	3.74%
2020/05/27	0	0.00	1	11.35	11.40	-1	218	-0.46%
2020/05/26	2	11.60	11	11.66	11.55	-9	220	-4.08%
2020/05/22	0	0.00	2	11.35	11.15	-2	212	-0.94%
2020/05/21	0	0.00	2	11.20	11.40	-2	207	-0.96%
2020/05/15	0	0.00	4	10.95	10.70	-4	211	-1.89%
2020/05/14	11	11.00	0	0.00	10.80	11	270	4.07%
2020/05/13	10	11.20	1	11.35	11.35	9	286	3.14%
2020/05/11	1	10.40	0	0.00	10.45	1	340	0.29%
2020/05/06	0	0.00	1	10.25	10.25	-1	356	-0.28%
2020/05/05	3	10.00	5	10.00	10.05	-2	354	-0.56%
2020/05/04	5	10.00	0	0.00	10.05	5	353	1.41%
2020/04/28	0	0.00	5	10.05	10.05	-5	352	-1.42%
2020/04/22	0	0.00	1	9.63	9.77	-1	352	-0.28%
2020/04/21	8	9.82	0	0.00	9.63	8	353	2.26%
2020/04/20	2	9.99	1	9.93	9.92	1	351	0.29%
2020/04/17	2	10.05	0	0.00	10.05	2	349	0.57%
2020/04/15	1	10.40	2	10.30	10.20	-1	346	-0.29%
2020/04/14	5	9.99	0	0.00	9.98	5	342	1.46%
2020/04/13	4	9.95	0	0.00	9.99	4	342	1.17%
2020/03/17	0	0.00	1	10.05	9.97	-1	345	-0.29%
2020/03/16	1	10.40	0	0.00	10.50	1	341	0.29%
2020/03/13	0	0.00	3	11.05	11.15	-3	336	-0.89%
2020/03/12	1	12.25	0	0.00	12.25	1	330	0.30%
2020/03/11	0	0.00	3	12.75	12.40	-3	328	-0.91%
2020/03/10	2	12.05	0	0.00	12.15	2	322	0.62%
2020/03/09	2	12.15	0	0.00	12.20	2	320	0.62%
2020/03/06	19	11.99	23	12.17	12.35	-4	314	-1.27%
2020/03/05	38	11.84	34	12.19	12.10	4	309	1.29%
2020/03/04	2	11.60	1	11.65	11.65	1	304	0.33%
2020/03/03	0	0.00	10	11.80	11.85	-10	305	-3.27%
2020/03/02	0	0.00	8	11.50	11.60	-8	305	-2.62%
2020/02/27	3	11.70	12	11.60	11.65	-9	304	-2.96%
2020/02/25	2	12.25	2	12.40	12.45	0	294	0.00%
2020/02/24	0	0.00	1	12.35	12.45	-1	293	-0.34%
2020/02/21	1	12.45	0	0.00	12.45	1	292	0.34%
2020/02/20	1	12.70	0	0.00	12.65	1	298	0.34%
2020/02/19	0	0.00	2	12.70	12.75	-2	297	-0.67%
2020/02/18	4	12.93	4	13.05	12.70	0	300	0.00%
2020/02/17	11	13.16	13	13.47	12.95	-2	292	-0.68%
2020/02/14	9	12.89	15	13.10	12.75	-6	235	-2.55%
2020/02/13	46	12.77	30	12.77	13.00	16	211	7.55%
2020/02/11	10	11.71	1	11.65	11.60	9	159	5.64%
2020/02/07	0	0.00	5	11.60	11.15	-5	150	-3.33%
2020/02/06	0	0.00	1	11.00	11.30	-1	138	-0.72%
2020/02/05	2	10.80	0	0.00	10.85	2	139	1.44%
2020/02/03	2	10.68	0	0.00	10.85	2	143	1.39%
2020/01/31	11	11.10	9	11.10	11.15	2	153	1.30%
2020/01/30	3	11.25	0	0.00	11.00	3	254	1.18%
2020/01/17	1	11.75	1	11.90	11.80	0	258	0.00%
2020/01/10	1	11.85	0	0.00	11.90	1	279	0.36%
2020/01/07	0	0.00	1	12.00	12.00	-1	293	-0.34%
2020/01/06	0.2	12.00	1	12.10	12.00	-0.8	299	-0.27%
2020/01/03	6	12.18	0	0.00	12.15	6	311	1.93%
2019/12/31	4	12.28	2	12.20	12.20	2	338	0.59%
2019/12/27	6	12.25	5	12.20	12.20	1	347	0.29%
2019/12/20	2	11.85	0	0.00	12.00	2	541	0.37%
2019/12/19	4	11.90	0	0.00	11.90	4	574	0.70%
2019/12/16	0	0.00	4	11.95	11.90	-4	653	-0.61%
2019/12/13	3	12.00	0	0.00	12.00	3	765	0.39%
2019/12/06	2	12.15	0	0.00	12.15	2	899	0.22%
2019/12/04	1	12.25	1	12.25	12.30	0	904	0.00%
2019/12/03	0.2	12.20	0	0.00	12.30	0.2	906	0.02%
2019/12/02	2	12.33	0	0.00	12.15	2	904	0.22%
2019/11/27	1	12.35	0	0.00	12.35	1	901	0.11%
2019/11/21	2	12.45	0	0.00	12.35	2	897	0.22%
2019/11/20	3	12.60	2	12.70	12.50	1	896	0.11%
2019/11/19	8	12.83	1	12.85	12.70	7	893	0.78%
2019/11/14	1	12.60	1	12.35	12.40	0	877	0.00%
2019/11/13	0	0.00	3	12.70	12.60	-3	873	-0.34%
2019/11/08	4	13.25	4	13.35	13.10	0	863	0.00%
2019/11/07	0	0.00	6	13.06	13.10	-6	863	-0.70%
2019/11/05	1	13.15	4	13.23	13.15	-3	859	-0.35%
2019/11/04	1	13.30	0	0.00	13.10	1	858	0.12%
2019/10/31	15	13.14	13	13.10	13.15	2	854	0.23%
2019/10/30	1	13.50	1	13.10	13.10	0	850	0.00%
2019/10/29	33	13.90	10	13.90	13.45	23	839	2.74%
2019/10/25	1	13.95	0	0.00	13.70	1	735	0.14%
2019/10/24	4	13.96	4	13.74	13.95	0	732	0.00%
2019/10/23	5	13.50	2	13.55	13.60	3	722	0.42%
2019/10/22	0	0.00	3	13.83	13.60	-3	718	-0.42%
2019/10/18	1	13.70	0	0.00	13.70	1	711	0.14%
2019/10/17	9	13.59	0	0.00	13.60	9	708	1.27%
2019/10/16	2	13.75	0	0.00	13.65	2	706	0.28%
2019/10/15	10	13.90	17	13.98	14.05	-7	702	-1.00%
2019/10/14	12	13.65	1	13.45	13.50	11	692	1.59%
2019/10/09	13	13.53	11	13.55	13.50	2	685	0.29%
2019/10/08	4	14.11	41	14.10	13.80	-37	672	-5.50%
2019/10/07	10	14.40	8	14.29	14.50	2	655	0.31%
2019/10/04	1	13.95	1	14.20	13.95	0	641	0.00%
2019/10/03	4	14.15	3	14.10	14.15	1	634	0.16%
2019/10/02	4	14.09	4	14.16	14.20	0	629	0.00%
2019/10/01	8	13.96	63	14.07	13.90	-55	613	-8.96%
2019/09/27	44	14.76	23	14.60	14.25	21	595	3.53%
2019/09/26	79	14.67	69	15.01	15.40	10	542	1.84%
2019/09/25	10	13.89	10	14.06	14.00	0	429	0.00%
2019/09/24	36	14.18	32	14.06	13.75	4	413	0.97%
2019/09/23	58	14.55	29	14.66	14.25	29	381	7.60%
2019/09/20	12	15.53	47	15.58	15.50	-35	346	-10.09%
2019/09/19	15	15.12	7	15.04	15.20	8	316	2.53%
2019/09/18	106	15.76	53	15.20	15.35	53	300	17.65%	大買/
2019/09/17	0	0.00	5	15.05	15.05	-5	184	-2.71%
2019/09/16	1	13.55	35	13.54	13.70	-34	171	-19.87%
2019/09/12	10	13.29	19	13.41	13.40	-9	160	-5.62%
2019/09/11	49	13.61	38	13.65	13.60	11	144	7.61%
2019/09/10	31	12.54	42	12.83	12.85	-11	86	-12.75%
2019/09/09	0	0.00	3.6	11.42	11.70	-3.6	43	-8.29%
2019/09/05	9.1	10.61	0	0.00	10.70	9.1	33	27.03%
2019/09/02	1	10.80	0	0.00	10.90	1	30	3.26%
2019/08/29	3	10.80	1	10.85	10.90	2	30	6.65%
2019/08/27	0.1	10.70	0	0.00	10.75	0.1	27	0.36%
2019/08/23	0	0.00	4	10.80	10.75	-4	27	-14.77%
2019/08/20	0	0.00	2	10.80	10.80	-2	27	-7.30%
2019/08/19	1	10.75	0	0.00	10.75	1	28	3.57%
2019/08/14	0	0.00	1	10.95	10.95	-1	31	-3.22%
2019/07/31	2	10.60	0	0.00	10.60	2	32	6.13%
2019/07/29	9	10.64	9	10.67	10.65	0	32	0.00%
2019/07/24	0	0.00	3	10.50	10.55	-3	30	-9.92%
2019/07/18	1	10.50	0	0.00	10.55	1	31	3.16%
2019/07/17	0	0.00	1	10.60	10.50	-1	31	-3.17%
2019/07/15	1	10.50	0	0.00	10.50	1	33	3.02%
2019/07/12	0	0.00	1	10.65	10.60	-1	33	-2.94%
2019/07/08	0	0.00	1	10.60	10.60	-1	39	-2.55%
2019/07/03	0	0.00	2	10.60	10.60	-2	42	-4.69%
2019/07/01	1	10.60	2	10.60	10.60	-1	42	-2.34%
2019/06/21	3	10.50	0	0.00	10.60	3	45	6.59%
2019/06/20	2	10.55	0	0.00	10.60	2	46	4.32%
2019/06/19	1	10.50	0	0.00	10.65	1	47	2.13%
2019/06/10	2	10.50	0	0.00	10.55	2	52	3.80%
2019/06/03	0.1	10.65	0	0.00	10.65	0.1	52	0.19%
2019/05/21	0.2	10.80	0	0.00	10.90	0.2	71	0.28%
2019/05/16	0	0.00	1	10.95	11.00	-1	78	-1.27%
2019/05/10	1	11.00	0	0.00	11.05	1	80	1.24%
2019/05/02	3	11.00	0	0.00	11.10	3	78	3.82%
2019/04/25	1	11.10	0	0.00	11.20	1	79	1.26%
2019/04/18	1	11.00	0	0.00	11.10	1	76	1.31%
2019/04/15	3	11.10	0	0.00	11.10	3	72	4.15%
2019/04/12	3	11.10	3	11.20	11.20	0	70	0.00%
2019/04/10	0	0.00	6	11.10	11.10	-6	70	-8.56%
2019/04/09	8	11.11	7	11.14	11.20	1	69	1.43%
2019/04/08	3	11.00	0	0.00	11.05	3	67	4.44%
2019/04/03	0	0.00	1	11.00	11.10	-1	67	-1.49%
2019/04/02	0	0.00	5	11.04	11.00	-5	67	-7.46%
2019/03/28	13	10.90	10	10.90	10.90	3	66	4.53%
2019/03/26	3	10.90	0	0.00	10.95	3	65	4.60%
2019/03/22	1	10.95	0	0.00	10.95	1	64	1.54%
2019/03/21	6	11.03	0	0.00	11.05	6	63	9.42%
2019/03/20	0	0.00	5	11.10	11.10	-5	63	-7.89%
2019/03/19	3	11.10	0	0.00	11.20	3	64	4.64%
2019/03/18	3	11.13	0	0.00	11.20	3	64	4.63%
2019/03/14	5	11.10	0	0.00	11.15	5	60	8.28%
2019/03/13	6	11.10	0	0.00	11.25	6	61	9.77%
2019/03/12	3	11.20	0.1	11.50	11.30	2.9	61	4.71%
2019/03/06	1	11.10	1	11.30	11.25	0	63	0.00%
2019/02/25	2	11.25	0	0.00	11.30	2	51	3.89%
2019/02/22	1	11.20	0	0.00	11.20	1	51	1.94%
2019/02/15	3	11.35	0	0.00	11.45	3	32	9.11%
2019/02/14	0	0.00	2	11.45	11.45	-2	32	-6.10%
2019/02/11	0	0.00	8	11.30	11.30	-8	29	-27.20%
2019/01/25	2	11.00	0	0.00	11.10	2	27	7.16%
2019/01/22	10	10.95	10	10.95	11.00	0	30	0.00%
2019/01/21	1	10.90	0	0.00	10.90	1	31	3.21%
2019/01/17	1	10.85	0	0.00	11.00	1	31	3.22%
2019/01/15	1	10.95	0	0.00	11.00	1	30	3.23%
2019/01/14	2	10.95	0	0.00	11.00	2	32	6.18%
2019/01/07	1	10.95	0	0.00	11.00	1	38	2.61%
2019/01/02	2	10.85	0	0.00	10.80	2	40	4.94%
2018/12/18	2	11.05	7	11.20	11.20	-5	43	-11.40%
2018/12/12	4	11.30	0	0.00	11.25	4	45	8.72%
2018/12/10	3	11.10	7	11.25	11.25	-4	45	-8.84%
2018/12/07	0	0.00	9	11.15	11.10	-9	45	-19.72%
2018/12/05	0	0.00	14	11.20	11.20	-14	47	-29.23%
2018/11/07	9	11.55	0	0.00	11.55	9	51	17.62%
2018/10/31	1	11.55	0	0.00	11.60	1	68	1.47%
2018/10/30	0	0.00	2	11.90	11.60	-2	68	-2.90%
2018/10/26	0	0.00	1	12.25	12.25	-1	68	-1.47%
2018/10/24	7	11.75	0	0.00	11.75	7	70	9.91%
2018/10/19	3	11.75	0	0.00	11.85	3	78	3.80%
2018/10/18	5	11.70	0	0.00	11.95	5	77	6.42%
2018/10/16	0	0.00	2	11.95	11.70	-2	77	-2.58%
2018/10/12	0	0.00	2	11.90	12.05	-2	72	-2.75%
2018/09/28	2	12.33	0	0.00	12.40	2	75	2.64%
2018/09/14	1	12.35	1	12.50	12.45	0	79	0.00%
2018/09/07	1	12.15	18	12.10	12.40	-17	77	-22.07%
2018/09/03	2	12.28	0	0.00	12.20	2	81	2.46%
2018/08/31	1	12.25	1	12.35	12.40	0	85	0.00%
2018/08/24	0.1	12.55	0	0.00	12.30	0.1	196	0.06%
2018/08/21	0.1	12.30	0	0.00	12.40	0.1	198	0.05%
2018/08/20	0	0.00	1	12.55	12.40	-1	199	-0.50%
2018/08/15	1	12.45	0	0.00	12.35	1	199	0.50%
2018/08/14	1	12.50	0	0.00	12.60	1	197	0.51%
2018/08/13	0	0.00	1	12.70	12.60	-1	198	-0.50%
2018/08/08	2	12.90	0	0.00	12.90	2	193	1.04%
2018/08/07	3	13.05	0	0.00	13.10	3	191	1.56%
2018/08/06	25	13.00	13	13.00	13.00	12	188	6.37%
2018/08/03	1	12.40	0	0.00	12.40	1	182	0.55%
2018/08/02	4	12.55	0	0.00	12.55	4	180	2.22%
2018/07/25	1	12.60	1	12.60	12.60	0	173	0.00%
2018/07/20	0	0.00	1	12.60	12.65	-1	170	-0.59%
2018/07/19	0.1	12.50	0	0.00	12.60	0.1	169	0.06%
2018/07/16	10	12.65	0	0.00	12.65	10	170	5.85%
2018/07/13	4	12.63	0	0.00	12.70	4	169	2.35%
2018/07/12	1	12.55	1	12.55	12.60	0	169	0.00%
2018/07/09	1	12.40	0	0.00	12.55	1	169	0.59%
2018/07/05	0	0.00	1	12.35	12.35	-1	170	-0.59%
2018/07/03	1	12.50	0	0.00	12.50	1	175	0.57%
2018/06/25	1	12.60	0	0.00	12.60	1	194	0.51%
2018/06/19	0	0.00	2	12.45	12.55	-2	210	-0.95%
2018/06/11	0	0.00	3	12.70	12.75	-3	224	-1.34%
2018/06/06	1	12.05	11	12.20	12.25	-10	232	-4.30%
2018/06/05	0	0.00	4	12.25	12.10	-4	248	-1.61%
2018/06/04	0	0.00	7	12.15	12.40	-7	264	-2.64%
2018/06/01	28	12.53	13	12.48	12.20	15	260	5.76%
2018/05/29	2	11.90	0	0.00	11.95	2	161	1.24%
2018/05/28	4	12.00	0	0.00	12.00	4	161	2.47%
2018/05/21	2	12.00	0	0.00	12.00	2	218	0.91%
2018/04/26	2	12.45	1	12.50	12.40	1	227	0.44%
2018/04/24	2	12.40	0	0.00	12.60	2	228	0.87%
2018/04/19	1	12.50	0	0.00	12.55	1	227	0.44%
2018/04/18	5	12.50	0	0.00	12.50	5	226	2.20%
2018/04/09	0	0.00	6	13.30	13.25	-6	221	-2.71%
2018/04/02	7	13.44	2	13.55	13.35	5	217	2.30%
2018/03/27	0	0.00	2	13.60	13.20	-2	196	-1.02%
2018/03/20	3	13.00	0	0.00	13.00	3	177	1.69%
2018/03/19	0	0.00	1	13.30	13.30	-1	174	-0.57%
2018/03/16	0	0.00	12	13.45	13.30	-12	171	-7.00%
2018/03/15	0	0.00	3	13.55	13.55	-3	167	-1.79%
2018/03/14	2	13.55	6	13.29	13.55	-4	160	-2.49%
2018/03/13	1	12.90	0	0.00	13.35	1	154	0.65%
2018/03/12	0	0.00	12	12.86	12.95	-12	148	-8.09%
2018/03/09	3	13.62	3	13.17	12.85	0	144	0.00%
2018/03/08	0	0.00	60	13.41	13.45	-60	126	-47.32%
2018/02/26	1	12.70	0	0.00	12.60	1	107	0.93%
2018/02/07	0	0.00	10	11.80	12.10	-10	57	-17.52%
2018/02/06	2	11.40	0	0.00	11.95	2	54	3.64%
2018/02/05	2	12.15	0	0.00	12.15	2	58	3.40%
2018/02/01	1	12.20	0	0.00	12.20	1	59	1.68%
2018/01/31	3	12.10	3	12.15	12.20	0	60	0.00%
2018/01/30	3	12.15	3	12.20	12.25	0	59	0.00%
2018/01/29	0	0.00	3	12.25	12.20	-3	60	-4.92%
2018/01/18	1	12.25	0	0.00	12.35	1	68	1.45%
2018/01/17	1	12.30	0	0.00	12.40	1	68	1.47%
2018/01/16	12	12.30	0	0.00	12.30	12	69	17.34%
2018/01/10	0	0.00	5	12.40	12.35	-5	70	-7.06%
2018/01/08	1	12.30	0	0.00	12.25	1	75	1.33%
2018/01/04	3	12.25	0	0.00	12.30	3	75	3.96%