一詮 (2486)-國泰-館前券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
71.5
漲跌
▼2.0
漲幅
-2.72%
成交量
20,425張
產業
上市光電類股
464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

一詮 (2486)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	68.7	72.84	67	73.00	71.50	1.7	28,272	0.01%
2024/04/30	104.4	73.59	187	73.55	73.50	-82.6	28,300	-0.29%	大買/大賣/
2024/04/29	111.7	74.63	97.1	74.35	72.70	14.6	28,028	0.05%	大買/
2024/04/26	105.4	73.60	162	73.84	72.60	-56.6	27,486	-0.21%	大買/大賣/
2024/04/25	76.2	71.28	82.4	71.43	72.30	-6.2	26,960	-0.02%
2024/04/24	69.3	69.37	72.2	69.49	69.40	-2.9	27,043	-0.01%
2024/04/23	31.1	66.34	47	66.70	66.00	-15.9	27,604	-0.06%
2024/04/22	40.1	67.02	46.2	67.08	65.10	-6.1	28,620	-0.02%
2024/04/19	53.4	67.94	50.1	67.86	67.80	3.4	29,419	0.01%
2024/04/18	44.3	69.68	47.2	70.58	69.40	-2.9	30,545	-0.01%
2024/04/17	70.4	70.86	49	70.52	70.10	21.4	30,763	0.07%
2024/04/16	77	69.07	123.6	68.97	69.90	-46.6	30,502	-0.15%	大賣/
2024/04/15	63.5	72.08	68	72.36	71.80	-4.6	30,271	-0.02%
2024/04/12	106	72.64	78.8	73.17	73.60	27.2	30,325	0.09%	大買/
2024/04/11	81.4	70.94	85.3	71.22	71.40	-3.9	30,219	-0.01%
2024/04/10	220.9	71.75	177.9	71.49	70.60	43	30,546	0.14%	大買/大賣/
2024/04/09	313	74.28	282.6	74.61	74.00	30.4	30,654	0.10%	大買/大賣/
2024/04/08	330.9	71.95	291.1	72.44	75.00	39.8	30,807	0.13%	大買/大賣/
2024/04/03	439.6	73.30	324.4	73.40	70.90	115.2	30,316	0.38%	大買/大賣/鉅額交易
2024/04/02	207.1	70.00	248.4	71.14	72.60	-41.3	28,227	-0.15%	大買/大賣/
2024/04/01	79	65.41	132.7	65.48	66.00	-53.7	27,024	-0.20%	大賣/
2024/03/29	34.4	60.22	61	60.63	60.00	-26.6	26,376	-0.10%
2024/03/28	17.1	58.98	35.1	59.30	58.60	-18.1	26,121	-0.07%
2024/03/27	61.5	60.27	41.2	60.03	59.00	20.2	25,960	0.08%
2024/03/26	85.2	62.14	106	60.99	60.10	-20.8	25,720	-0.08%	大賣/
2024/03/25	96.2	63.79	144.5	64.09	64.20	-48.3	25,064	-0.19%	大賣/
2024/03/22	148.4	60.34	67.5	60.08	59.30	80.9	24,351	0.33%	大買/
2024/03/21	169.1	58.54	152.2	58.71	59.40	16.9	23,600	0.07%	大買/大賣/
2024/03/20	38	54.50	68	55.10	55.60	-30	22,593	-0.13%
2024/03/19	154.1	55.24	186	55.58	54.70	-31.9	22,288	-0.14%	大買/大賣/
2024/03/18	200.1	56.82	199	57.47	54.50	1.1	21,639	0.01%	大買/大賣/
2024/03/15	122.1	54.75	75	54.90	54.40	47.1	20,156	0.23%	大買/
2024/03/14	59	54.61	89.1	54.78	54.80	-30	19,623	-0.15%
2024/03/13	93	53.71	117	53.71	53.90	-24	19,181	-0.13%	大賣/
2024/03/12	63	53.79	101.2	53.46	53.30	-38.2	18,669	-0.20%	大賣/
2024/03/11	7.1	50.94	78	51.74	51.40	-70.9	18,225	-0.39%
2024/03/08	67	50.04	49.1	50.25	49.50	17.9	18,052	0.10%
2024/03/07	246.2	52.55	90	51.41	50.10	156.2	17,829	0.88%	大買/鉅額交易
2024/03/06	65.1	53.43	131.4	53.32	54.10	-66.3	17,048	-0.39%	大賣/
2024/03/05	15	49.88	1	49.70	49.70	14	16,280	0.09%
2024/03/04	18.1	50.94	26	51.10	50.90	-7.9	16,170	-0.05%
2024/03/01	22.2	51.02	54	51.03	51.10	-31.8	16,019	-0.20%
2024/02/29	8	48.86	4	49.21	49.30	4	15,756	0.03%
2024/02/27	21.1	49.72	8	50.58	48.85	13.1	15,780	0.08%
2024/02/26	13	49.52	23	50.08	50.50	-10	15,679	-0.06%
2024/02/23	27	48.92	8	48.86	48.30	19	15,553	0.12%
2024/02/22	12.1	50.03	7.2	49.78	49.70	4.9	15,487	0.03%
2024/02/21	3	50.42	44.4	50.29	50.30	-41.4	15,443	-0.27%
2024/02/20	24	50.20	8	49.94	49.70	16	15,406	0.10%
2024/02/19	10	50.40	10	50.77	50.50	0	15,409	0.00%
2024/02/16	53.5	51.41	67.4	51.54	51.20	-13.9	15,423	-0.09%
2024/02/15	6	49.43	13.5	49.49	49.95	-7.5	15,119	-0.05%
2024/02/05	11	47.95	15.1	48.54	48.75	-4.1	15,124	-0.03%
2024/02/02	13.1	48.87	5	48.61	48.35	8.1	15,193	0.05%
2024/02/01	27	50.06	21	50.40	49.30	6	15,288	0.04%
2024/01/31	5	49.11	21	49.56	49.70	-16	15,344	-0.10%
2024/01/30	9	49.55	14	49.75	49.25	-5	15,430	-0.03%
2024/01/29	7.1	48.20	11	48.79	49.00	-3.9	15,637	-0.02%
2024/01/26	38.2	48.94	39	49.80	48.25	-0.8	15,818	-0.01%
2024/01/25	48	49.57	15	49.97	49.00	33	15,719	0.21%
2024/01/24	119	50.37	107.1	50.60	50.20	12	15,604	0.08%	大買/大賣/
2024/01/23	40.5	49.86	27	50.01	49.00	13.5	15,405	0.09%
2024/01/22	36.2	49.98	43.2	50.31	49.90	-7	15,225	-0.05%
2024/01/19	69.2	50.47	38	50.61	49.90	31.2	15,122	0.21%
2024/01/18	130.1	50.85	138	50.95	51.60	-7.9	14,838	-0.05%	大買/大賣/
2024/01/17	104.2	51.38	61.1	51.67	51.00	43.2	14,582	0.30%	大買/
2024/01/16	219.8	52.56	68.2	52.34	50.40	151.6	13,819	1.10%	大買/鉅額交易
2024/01/15	357.2	54.48	564.9	55.32	55.90	-207.7	12,722	-1.63%	大買/大賣/鉅額交易
2024/01/12	454	52.46	531	51.59	50.90	-77	11,799	-0.65%	大買/大賣/
2024/01/11	65	47.96	135	48.76	49.55	-70	10,519	-0.67%	大賣/
2024/01/10	2	45.35	1.1	45.20	45.05	1	10,269	0.01%
2024/01/09	23	45.94	12	45.93	45.10	11	10,376	0.11%
2024/01/08	96	47.41	56	47.75	46.00	40	10,483	0.38%
2024/01/05	68.1	48.08	26	48.23	47.30	42.1	10,358	0.41%
2024/01/04	92.1	49.99	37.2	50.22	49.35	54.9	10,540	0.52%
2024/01/03	53	51.00	76.8	51.15	52.00	-23.8	10,140	-0.23%
2024/01/02	153	49.35	197.5	49.92	51.00	-44.5	10,103	-0.44%	大買/大賣/
2023/12/29	55.1	46.55	74	46.67	46.80	-18.9	9,701	-0.19%
2023/12/28	14	44.00	0	0.00	44.00	14	9,285	0.15%
2023/12/27	0	43.90	1	43.85	43.60	-1	9,444	-0.01%
2023/12/26	3	43.87	1	43.80	43.95	2	9,695	0.02%
2023/12/25	0	0.00	1	44.10	44.00	-1	9,732	-0.01%
2023/12/22	2	44.10	2.1	44.38	43.80	-0.1	9,759	0.00%
2023/12/21	2	43.20	7	43.59	44.05	-5	9,887	-0.05%
2023/12/20	3	42.70	3	42.85	42.80	0	9,886	0.00%
2023/12/19	2.1	41.89	3	42.10	42.25	-0.9	9,970	-0.01%
2023/12/18	5	42.95	8	43.16	42.85	-3	10,013	-0.03%
2023/12/15	5	44.40	7	44.59	43.65	-2	10,135	-0.02%
2023/12/14	16	45.17	20	45.23	44.30	-4	10,274	-0.04%
2023/12/13	10.4	43.20	5	43.29	43.90	5.4	10,386	0.05%
2023/12/12	6	44.42	5	44.52	44.25	1	11,391	0.01%
2023/12/11	4	45.10	4	45.00	45.00	0	12,822	0.00%
2023/12/08	5	45.69	2	45.80	45.70	3	13,016	0.02%
2023/12/07	9	45.61	4	45.58	45.30	5	13,000	0.04%
2023/12/06	2	45.15	7.3	45.13	45.00	-5.3	13,099	-0.04%
2023/12/05	17.1	44.98	8	44.76	44.90	9.1	13,523	0.07%
2023/12/04	1	45.30	10	46.18	45.30	-9	14,128	-0.06%
2023/12/01	6.2	45.56	21	45.70	45.75	-14.8	14,170	-0.10%
2023/11/30	0	0.00	1	46.15	46.30	-1	14,405	-0.01%
2023/11/29	2	45.98	1	46.40	46.15	1	14,412	0.01%
2023/11/28	1	45.75	1	45.85	45.75	0	14,428	0.00%
2023/11/27	6	46.00	9	46.38	45.75	-3	14,494	-0.02%
2023/11/24	2	46.08	2	46.48	45.95	0	14,466	0.00%
2023/11/22	2	45.45	5	45.42	45.50	-3	14,543	-0.02%
2023/11/21	4	46.20	8	46.16	45.90	-4	14,673	-0.03%
2023/11/20	7	46.62	11.6	46.70	46.25	-4.6	14,830	-0.03%
2023/11/17	10.2	46.27	3	46.30	46.30	7.2	15,162	0.05%
2023/11/16	14.3	45.93	12	46.31	46.30	2.3	15,143	0.02%
2023/11/15	20	46.91	11	47.33	46.05	9	15,082	0.06%
2023/11/14	6	46.53	11	46.54	46.45	-5	14,998	-0.03%
2023/11/13	18	46.25	6	46.24	45.75	12	14,990	0.08%
2023/11/10	20.5	46.55	14	46.49	46.50	6.5	14,982	0.04%
2023/11/09	24.1	48.46	10	49.13	47.30	14.1	14,896	0.09%
2023/11/08	23	49.10	57	49.01	49.05	-34	14,720	-0.23%
2023/11/07	30.1	47.04	8	47.04	46.80	22.1	14,390	0.15%
2023/11/06	85	49.65	21	49.78	48.35	64	14,241	0.45%
2023/11/03	32	49.11	44	50.20	49.55	-12	13,912	-0.09%
2023/11/02	9	48.61	22	48.89	49.05	-13	13,683	-0.10%
2023/11/01	4.1	47.57	13	47.28	47.10	-8.9	13,598	-0.07%
2023/10/31	17.1	47.30	48	49.01	46.35	-30.9	13,518	-0.23%
2023/10/30	36	48.04	5	47.73	48.35	31	13,438	0.23%
2023/10/27	8.3	47.14	3	47.17	46.25	5.3	13,382	0.04%
2023/10/26	12.2	49.10	4	48.45	48.00	8.2	13,420	0.06%
2023/10/25	13	49.31	14	49.70	49.40	-1	13,325	-0.01%
2023/10/24	6	47.08	8	47.23	47.60	-2	13,130	-0.02%
2023/10/23	3	46.53	6	46.08	46.45	-3	13,146	-0.02%
2023/10/20	14	45.09	74	44.55	45.00	-60	13,135	-0.46%
2023/10/19	9	46.77	3.1	47.01	46.15	5.9	13,074	0.05%
2023/10/18	16	49.08	42	47.89	47.45	-26	13,062	-0.20%
2023/10/17	21	51.26	27	51.01	50.60	-6	12,875	-0.05%
2023/10/16	17	51.16	26.1	51.05	50.90	-9.1	12,756	-0.07%
2023/10/13	19	51.41	24	51.55	51.40	-5	12,606	-0.04%
2023/10/12	74	52.58	65	52.17	52.50	9	12,552	0.07%
2023/10/11	23	50.75	45	50.72	50.50	-22	12,174	-0.18%
2023/10/06	106.1	51.59	42	52.01	50.50	64.1	12,164	0.53%	大買/
2023/10/05	176.2	52.49	103.3	51.75	51.40	72.9	12,084	0.60%	大買/大賣/
2023/10/04	16	48.95	21	48.60	49.40	-5	11,750	-0.04%
2023/10/03	9	48.66	17.7	48.88	48.40	-8.7	11,819	-0.07%
2023/10/02	17	48.22	45	48.10	48.35	-28	11,726	-0.24%
2023/09/28	3	46.22	20	46.13	46.15	-17	11,593	-0.15%
2023/09/27	5	45.55	3	45.77	46.00	2	11,725	0.02%
2023/09/26	23	46.15	21	46.33	45.70	2	11,947	0.02%
2023/09/25	10	45.57	19	45.22	45.45	-9	11,981	-0.08%
2023/09/22	10.8	44.47	14	44.64	44.80	-3.2	11,945	-0.03%
2023/09/21	11	44.57	8	44.94	44.15	3	11,863	0.03%
2023/09/20	26	45.94	17	46.25	45.50	9	11,793	0.08%
2023/09/19	30	47.26	33	47.19	47.10	-3	11,697	-0.03%
2023/09/18	40	48.02	33.2	48.06	48.15	6.8	11,557	0.06%
2023/09/15	172.2	49.93	171.2	50.61	47.90	1.1	11,441	0.01%	大買/大賣/
2023/09/14	167.5	50.85	199.3	51.61	53.20	-31.8	10,444	-0.30%	大買/大賣/
2023/09/13	6	47.68	58	48.21	48.45	-52	9,008	-0.58%
2023/09/12	8	44.29	11	44.06	44.05	-3	8,883	-0.03%
2023/09/11	12.7	45.41	17.1	45.21	44.35	-4.4	8,963	-0.05%
2023/09/08	165	48.35	116	48.09	47.00	49	8,913	0.55%	大買/大賣/
2023/09/07	165.3	48.75	123	48.79	48.85	42.3	8,574	0.49%	大買/大賣/
2023/09/06	25.4	46.19	21	46.22	46.05	4.4	8,133	0.05%
2023/09/05	42	45.03	28	44.87	46.10	14	8,182	0.17%
2023/09/04	7	41.47	24	41.54	42.65	-17	8,070	-0.21%
2023/09/01	1	41.55	1	41.87	41.25	0	8,319	0.00%
2023/08/31	4	41.43	10	41.40	41.30	-6	8,506	-0.07%
2023/08/30	11	42.57	4	43.20	41.95	7	8,949	0.08%
2023/08/29	2	42.28	28.6	42.68	42.50	-26.6	9,090	-0.29%
2023/08/28	25	43.72	9	44.20	43.15	16	9,282	0.17%
2023/08/25	38	46.26	6.5	45.53	44.20	31.5	9,257	0.34%
2023/08/24	37.3	48.52	18	48.76	48.75	19.3	9,098	0.21%
2023/08/23	46.5	48.79	61.2	49.00	48.40	-14.7	8,930	-0.16%
2023/08/22	8	46.44	5	46.48	46.60	3	8,575	0.03%
2023/08/21	12	46.88	5	46.76	46.65	7	8,570	0.08%
2023/08/18	10.2	47.38	14.1	47.60	47.25	-3.9	8,572	-0.05%
2023/08/17	6	47.33	12	47.55	47.95	-6	8,534	-0.07%
2023/08/16	14	46.74	13.5	47.16	46.80	0.5	8,496	0.01%
2023/08/15	6	46.13	15.5	46.47	46.45	-9.5	8,369	-0.11%
2023/08/14	4.2	45.16	11.1	45.05	45.00	-6.9	8,299	-0.08%
2023/08/11	19	45.42	27	45.35	44.35	-8	8,253	-0.10%
2023/08/10	7	43.38	4	43.20	43.25	3	8,202	0.04%
2023/08/09	2.7	44.73	0	0.00	44.45	2.7	8,182	0.03%
2023/08/08	11.6	44.58	1	44.45	44.80	10.6	8,170	0.13%
2023/08/07	10.3	45.68	31.4	45.69	45.90	-21.1	8,135	-0.26%
2023/08/04	5.6	43.56	1	43.25	43.60	4.6	8,085	0.06%
2023/08/02	14.4	43.59	35.1	43.05	43.30	-20.7	8,081	-0.26%
2023/08/01	17.6	45.41	0	0.00	45.05	17.6	8,016	0.22%
2023/07/31	24.5	46.82	35.2	47.30	46.30	-10.7	7,996	-0.13%
2023/07/28	5.3	44.37	11	44.70	44.90	-5.7	7,866	-0.07%
2023/07/27	9.5	44.75	3	44.60	44.55	6.5	7,851	0.08%
2023/07/26	8.8	44.26	7.5	44.71	44.35	1.2	7,847	0.02%
2023/07/25	39.8	46.10	11	46.92	45.00	28.8	7,784	0.37%
2023/07/24	23.1	47.64	1	46.90	46.70	22.1	7,761	0.29%
2023/07/21	22.4	47.26	97	47.76	48.40	-74.6	7,749	-0.96%
2023/07/20	15.8	47.31	15	47.45	47.30	0.8	7,677	0.01%
2023/07/19	14.4	46.87	9	47.05	46.75	5.4	7,650	0.07%
2023/07/18	26.6	47.05	29	47.18	46.75	-2.4	7,647	-0.03%
2023/07/17	24.9	48.61	19	48.84	48.00	5.9	7,571	0.08%
2023/07/14	33.1	49.36	31	49.39	48.95	2.1	7,477	0.03%
2023/07/13	29	50.29	11.1	50.37	49.55	18	7,511	0.24%
2023/07/12	159	50.64	58.9	49.47	50.60	100.1	7,493	1.34%	大買/
2023/07/11	75	50.24	149.4	49.77	49.95	-74.4	6,926	-1.07%	大賣/
2023/07/10	48.8	47.57	44.1	47.77	46.80	4.7	6,432	0.07%
2023/07/07	20.5	45.35	11	45.81	45.70	9.5	6,192	0.15%
2023/07/06	5.8	46.16	31.1	46.61	46.40	-25.3	6,143	-0.41%
2023/07/05	25.5	45.96	20	46.51	45.25	5.5	6,025	0.09%
2023/07/04	63.5	45.59	18	45.39	45.00	45.5	5,901	0.77%
2023/07/03	43	46.20	37	45.82	48.00	6	5,685	0.11%
2023/06/30	5	42.91	9	43.72	43.85	-4	5,504	-0.07%
2023/06/29	2	43.15	4	43.38	43.25	-2	5,494	-0.04%
2023/06/28	13	43.08	2	44.00	42.85	11	5,512	0.20%
2023/06/27	13.5	43.44	10.1	43.85	43.00	3.4	5,512	0.06%
2023/06/26	7	44.21	21.2	44.36	44.20	-14.2	5,536	-0.26%
2023/06/21	20	44.92	17	45.32	44.60	3	5,589	0.05%
2023/06/20	30	44.60	18	45.32	44.80	12	5,565	0.22%
2023/06/19	3	45.07	1	45.25	45.30	2	5,572	0.04%
2023/06/16	16	43.99	11.1	44.55	44.65	4.9	5,603	0.09%
2023/06/15	62	44.71	62	44.82	44.75	0	5,546	0.00%
2023/06/14	9	43.54	18	43.95	43.70	-9	5,482	-0.16%
2023/06/13	13	43.27	44	43.60	43.50	-31	5,506	-0.56%
2023/06/12	47	43.86	14	44.17	43.05	33	5,642	0.58%
2023/06/09	45	42.51	65	42.89	43.50	-20	5,563	-0.36%
2023/06/08	41	42.30	42	42.28	42.05	-1	5,471	-0.02%
2023/06/07	59.2	41.63	48	41.99	42.15	11.2	5,451	0.21%
2023/06/06	39	39.93	68	39.88	40.45	-29	5,737	-0.51%
2023/06/05	87	39.43	81.1	39.84	39.55	5.9	5,784	0.10%
2023/06/02	12	35.61	17	36.80	37.00	-5	5,625	-0.09%
2023/06/01	3	32.83	26	32.81	33.65	-23	5,633	-0.41%
2023/05/31	8	30.58	6	30.94	30.60	2	5,317	0.04%
2023/05/30	0	0.00	7	30.19	30.00	-7	5,256	-0.13%
2023/05/29	4	30.34	11.1	30.37	30.15	-7.1	5,232	-0.14%
2023/05/26	7	29.31	8	29.62	29.75	-1	5,183	-0.02%
2023/05/25	5	29.64	20	29.95	29.65	-15	5,154	-0.29%
2023/05/24	2	29.70	0	0.00	29.60	2	5,145	0.04%
2023/05/23	0	0.00	1	28.75	29.40	-1	5,125	-0.02%
2023/05/22	0	0.00	15	28.71	29.00	-15	5,138	-0.29%
2023/05/19	4	28.10	1	28.50	28.00	3	5,124	0.06%
2023/05/18	7	28.33	9	28.33	28.25	-2	5,147	-0.04%
2023/05/17	0	0.00	1	28.10	28.05	-1	5,266	-0.02%
2023/05/16	6	27.88	4	28.20	27.65	2	5,386	0.04%
2023/05/15	8	27.70	7	27.71	27.45	1	5,381	0.02%
2023/05/12	2	27.63	6	27.80	27.80	-4	5,398	-0.07%
2023/05/11	5	27.74	1	27.40	27.30	4	5,401	0.07%
2023/05/10	1	28.05	12	28.05	28.05	-11	5,400	-0.20%
2023/05/09	4	27.41	0	0.00	27.45	4	5,397	0.07%
2023/05/08	2	27.85	1	27.85	27.80	1	5,413	0.02%
2023/05/05	12	28.11	0	0.00	27.95	12	5,428	0.22%
2023/05/04	7	28.59	1	28.55	28.30	6	5,442	0.11%
2023/05/03	4	28.95	1	28.90	28.80	3	5,462	0.05%
2023/05/02	0	0.00	1	29.70	29.70	-1	5,472	-0.02%
2023/04/28	3	29.62	3	29.92	29.45	0	5,453	0.00%
2023/04/27	2	29.33	10	28.97	29.10	-8	5,410	-0.15%
2023/04/26	43	28.02	42	27.73	28.05	1	5,355	0.02%
2023/04/25	3	28.75	0	0.00	28.35	3	5,324	0.06%
2023/04/24	0	0.00	2	29.40	28.85	-2	5,304	-0.04%
2023/04/21	5	28.66	3	29.03	28.65	2	5,301	0.04%
2023/04/20	5	29.05	2	29.45	28.90	3	5,268	0.06%
2023/04/19	16	29.78	5	29.84	29.95	11	5,285	0.21%
2023/04/18	9.1	30.74	11	30.44	30.45	-1.9	5,220	-0.04%
2023/04/17	8	30.60	27.3	30.11	31.25	-19.3	5,069	-0.38%
2023/04/14	15	28.63	43	29.23	29.15	-28	4,862	-0.58%
2023/04/13	34	28.73	7.1	28.82	28.10	26.9	4,808	0.56%
2023/04/12	6	29.31	4	29.14	29.35	2	4,745	0.04%
2023/04/11	7	28.96	2	29.00	29.10	5	4,695	0.11%
2023/04/10	2	28.35	1	28.50	28.50	1	4,675	0.02%
2023/04/07	7	29.11	9	28.92	28.60	-2	4,686	-0.04%
2023/04/06	14	28.34	20	28.72	29.05	-6	4,650	-0.13%
2023/03/31	2	28.35	3	28.65	28.35	-1	4,604	-0.02%
2023/03/30	4	28.29	10	28.41	28.30	-6	4,605	-0.13%
2023/03/29	14	28.00	20	28.35	27.80	-6	4,613	-0.13%
2023/03/28	5	27.74	9	27.84	27.65	-4	4,640	-0.09%
2023/03/27	23.1	28.14	7	28.72	27.70	16.1	4,648	0.35%
2023/03/24	4	29.36	14	29.13	28.90	-10	4,615	-0.22%
2023/03/23	28	28.95	7	29.04	29.05	21	4,729	0.44%
2023/03/22	9	28.43	51.1	29.12	28.75	-42.1	4,862	-0.87%
2023/03/21	17	28.47	19	28.33	28.05	-2	4,762	-0.04%
2023/03/20	1.1	28.15	16	28.24	28.20	-14.9	4,747	-0.31%
2023/03/17	13.3	28.02	4	27.96	27.90	9.3	4,774	0.19%
2023/03/16	16	28.31	19	28.07	28.05	-3	4,795	-0.06%
2023/03/15	54.1	28.91	21	29.03	27.90	33.1	4,880	0.68%
2023/03/14	7	27.64	42	27.58	28.10	-35	4,904	-0.71%
2023/03/13	15	26.45	9	26.62	26.90	6	5,145	0.12%
2023/03/10	16.2	27.18	20	27.18	27.30	-3.8	5,340	-0.07%
2023/03/09	102.8	29.02	41	29.30	28.10	61.8	5,263	1.17%	大買/
2023/03/08	26	26.40	57.1	27.08	28.40	-31.1	4,756	-0.65%
2023/03/07	82	26.39	38	26.35	25.85	44	4,656	0.94%
2023/03/06	20	25.25	35	25.31	25.75	-15	4,875	-0.31%
2023/03/03	1.1	23.48	1	23.40	23.45	0.1	4,815	0.00%
2023/03/02	1	23.70	0.1	23.65	23.70	0.9	4,890	0.02%
2023/03/01	0	0.00	4	23.30	23.25	-4	4,915	-0.08%
2023/02/24	1	23.40	3	23.40	23.45	-2	4,928	-0.04%
2023/02/23	2	23.80	8	23.91	23.95	-6	4,968	-0.12%
2023/02/22	5	23.32	0	0.00	23.60	5	4,998	0.10%
2023/02/21	4	23.79	14	23.97	23.85	-10	4,995	-0.20%
2023/02/20	0	24.20	43	24.10	24.30	-43	4,979	-0.86%
2023/02/17	0	23.55	0	0.00	23.75	0	4,948	0.00%
2023/02/16	21	23.41	4	23.54	23.50	17	4,936	0.34%
2023/02/15	57	23.96	15	24.26	23.55	42	4,930	0.85%
2023/02/14	17	23.88	24	23.86	24.10	-7	4,843	-0.14%
2023/02/13	3	22.47	11	22.52	22.40	-8	4,740	-0.17%
2023/02/10	5	22.84	0	0.00	22.60	5	4,739	0.11%
2023/02/09	1	23.35	0	0.00	23.30	1	4,721	0.02%
2023/02/08	2.1	23.73	3	23.45	23.30	-0.9	4,711	-0.02%
2023/02/07	2	23.40	6	23.48	23.55	-4	4,701	-0.09%
2023/02/06	13	23.71	10	23.82	23.25	3	4,693	0.06%
2023/02/03	8	23.75	9	23.91	23.70	-1	4,662	-0.02%
2023/02/02	14.1	23.69	41	23.72	23.75	-26.9	4,629	-0.58%
2023/02/01	14.1	23.41	6	23.30	23.20	8.1	4,576	0.18%
2023/01/31	25.7	22.75	11.5	22.98	23.05	14.2	4,529	0.31%
2023/01/30	0	0.00	5	21.92	22.05	-5	4,495	-0.11%
2023/01/16	2	21.50	0	0.00	21.50	2	4,491	0.04%
2023/01/13	3.1	21.70	6	21.98	21.70	-2.9	4,496	-0.06%
2023/01/12	6.1	22.25	5	22.30	21.85	1.1	4,489	0.02%
2023/01/11	2	22.90	4	23.15	22.70	-2	4,462	-0.04%
2023/01/10	3.1	23.13	1.1	23.14	23.15	2.1	4,452	0.05%
2023/01/09	8.2	23.11	10	23.15	23.15	-1.9	4,439	-0.04%
2023/01/06	1	22.70	6	22.55	22.55	-5	4,388	-0.11%
2023/01/05	1.1	22.25	5	22.43	22.25	-4	4,403	-0.09%
2023/01/04	3.1	22.28	1	22.40	22.30	2.1	4,389	0.05%
2023/01/03	1	22.20	3	21.98	22.10	-2	4,385	-0.05%
2022/12/30	2.1	21.65	5	21.79	21.70	-2.9	4,373	-0.07%
2022/12/29	1.2	21.60	2	21.53	21.60	-0.9	4,371	-0.02%
2022/12/28	6	21.91	2	22.00	21.80	4	4,370	0.09%
2022/12/27	6	22.40	7	22.61	22.35	-1	4,356	-0.02%
2022/12/26	3	21.97	5	22.00	21.95	-2	4,335	-0.05%
2022/12/23	1	21.16	23	21.16	21.55	-22	4,329	-0.51%
2022/12/22	26.2	21.68	1	21.50	21.60	25.2	4,332	0.58%
2022/12/21	1	21.85	2	21.73	21.50	-1	4,337	-0.02%
2022/12/20	7.1	22.19	15	21.51	21.45	-8	4,334	-0.18%
2022/12/19	10	22.74	7	22.54	22.45	3	4,302	0.07%
2022/12/16	6	23.19	5	23.46	23.00	1	4,272	0.02%
2022/12/15	39.2	24.34	22	24.36	24.05	17.2	4,229	0.41%
2022/12/14	15	23.69	41	23.87	24.40	-26	4,023	-0.65%
2022/12/13	1	22.30	3	22.23	22.20	-2	3,794	-0.05%
2022/12/12	4	22.46	5	22.39	22.25	-1	3,771	-0.03%
2022/12/09	1.1	23.23	15	23.61	23.25	-13.9	3,713	-0.37%
2022/12/08	7	23.74	17	23.77	23.70	-10	3,641	-0.27%
2022/12/07	39.2	24.37	11	24.10	23.45	28.2	3,550	0.79%
2022/12/06	17.1	25.89	24.4	26.10	25.55	-7.3	3,347	-0.22%
2022/12/05	37.6	25.52	49.1	25.65	25.80	-11.5	3,106	-0.37%
2022/12/02	24	23.24	42	23.52	24.10	-18	2,790	-0.64%
2022/12/01	13	22.44	19	22.66	22.35	-6	2,547	-0.24%
2022/11/30	23	22.37	1	22.25	22.35	22	2,519	0.87%
2022/11/29	65	22.29	39	22.37	22.65	26	2,491	1.04%
2022/11/28	63	22.34	62	22.37	22.85	1	2,309	0.04%
2022/11/25	11	20.52	18	20.47	21.05	-7	1,729	-0.40%
2022/11/24	10	19.30	23	19.14	19.15	-13	1,585	-0.82%
2022/11/23	3	18.67	4	18.84	18.30	-1	1,498	-0.07%
2022/11/22	9	18.53	6	18.45	18.15	3	1,474	0.20%
2022/11/21	11	18.98	0	0.00	18.80	11	1,461	0.75%
2022/11/18	5	20.01	5	19.75	19.90	0	1,412	0.00%
2022/11/17	4	19.21	6	19.46	19.25	-2	1,372	-0.15%
2022/11/16	0	19.10	2	19.15	19.00	-2	1,360	-0.15%
2022/11/14	0	0.00	4	18.64	18.80	-4	1,344	-0.30%
2022/11/11	9	18.71	22	18.37	18.20	-13	1,342	-0.97%
2022/11/10	17	18.70	7	18.96	18.35	10	1,327	0.75%
2022/11/09	3	18.53	3	18.45	18.60	0	1,307	0.00%
2022/11/08	8	18.05	0	0.00	17.60	8	1,353	0.59%
2022/11/07	1	18.15	0	0.00	18.05	1	1,428	0.07%
2022/11/04	1	17.75	0	0.00	17.75	1	1,430	0.07%
2022/11/03	0	0.00	2	17.45	17.50	-2	1,429	-0.14%
2022/11/02	2	17.30	0	0.00	17.70	2	1,432	0.14%
2022/11/01	0	0.00	1	17.10	17.20	-1	1,430	-0.07%
2022/10/31	1	16.80	1	16.70	16.75	0	1,441	0.00%
2022/10/28	2	16.50	0	0.00	16.35	2	1,455	0.14%
2022/10/27	0	0.00	21	16.80	16.80	-21	1,468	-1.43%
2022/10/26	1	16.55	1	16.70	16.35	0	1,482	0.00%
2022/10/25	1	16.90	1	16.75	16.60	0	1,495	0.00%
2022/10/24	1	17.10	1	17.40	16.95	0	1,498	0.00%
2022/10/20	0	0.00	2	16.75	16.80	-2	1,480	-0.14%
2022/10/19	1	17.35	1	17.05	17.00	0	1,479	0.00%
2022/10/14	0.1	17.05	1	17.55	17.00	-0.9	1,473	-0.06%
2022/10/13	11	16.96	10	16.40	16.25	1	1,465	0.07%
2022/10/12	0.1	18.00	0	0.00	17.80	0.1	1,440	0.01%
2022/10/11	3	18.27	0	0.00	17.95	3	1,441	0.21%
2022/10/07	0.1	19.41	0	0.00	19.30	0.1	1,438	0.01%
2022/10/06	1.1	19.35	0	0.00	19.30	1.1	1,447	0.08%
2022/10/05	2	19.28	0	0.00	19.10	2	1,450	0.14%
2022/10/04	0	0.00	1	19.35	19.25	-1	1,461	-0.07%
2022/09/30	0	0.00	4	17.90	18.50	-4	1,466	-0.27%
2022/09/29	1	18.20	0	0.00	18.20	1	1,473	0.07%
2022/09/28	3	18.52	1	18.10	18.10	2	1,471	0.14%
2022/09/27	0	0.00	3	19.25	19.45	-3	1,460	-0.21%
2022/09/26	54	19.32	7.3	19.31	18.85	46.7	1,475	3.17%
2022/09/23	5	20.44	0	0.00	20.35	5	1,501	0.33%
2022/09/22	2	20.43	4	20.44	20.30	-2	1,511	-0.13%
2022/09/21	1	21.10	0	0.00	20.75	1	1,496	0.07%
2022/09/19	4	21.09	1	21.50	21.15	3	1,499	0.20%
2022/09/16	1	22.00	1	21.75	21.70	0	1,496	0.00%
2022/09/15	1	22.45	1	22.20	22.20	0	1,510	0.00%
2022/09/14	1	21.45	0	0.00	22.45	1	1,524	0.07%
2022/09/13	1	22.75	3	22.55	22.35	-2	1,543	-0.13%
2022/09/12	3	22.42	2	22.50	22.50	1	1,566	0.06%
2022/09/08	11	22.27	11	21.71	21.70	0	1,564	0.00%
2022/09/07	5	21.13	1	21.55	21.00	4	1,518	0.26%
2022/09/06	2	22.80	1	22.35	22.00	1	1,492	0.07%
2022/09/05	11	22.76	1	23.35	21.95	10	1,447	0.69%
2022/09/02	1	24.20	2	24.30	24.00	-1	1,401	-0.07%
2022/09/01	3	24.15	2	24.20	24.15	1	1,395	0.07%
2022/08/29	15	24.60	0	0.00	24.60	15	1,365	1.10%
2022/08/25	1	25.55	5	25.45	25.50	-4	1,352	-0.30%
2022/08/24	2	25.43	2	25.38	25.15	0	1,359	0.00%
2022/08/23	0	0.00	2	25.65	25.40	-2	1,359	-0.15%
2022/08/22	0	0.00	2	26.00	25.95	-2	1,362	-0.15%
2022/08/18	0	0.00	5	26.59	26.80	-5	1,366	-0.37%
2022/08/16	6	27.31	0	0.00	26.80	6	1,479	0.41%
2022/08/15	5	27.05	0	0.00	27.10	5	1,460	0.34%
2022/08/12	5	25.85	5	27.00	25.95	0	1,390	0.00%
2022/08/08	0	0.00	3	24.85	24.90	-3	1,343	-0.22%
2022/08/04	4	24.50	4	24.90	24.90	0	1,357	0.00%
2022/08/02	0.1	25.35	0	0.00	25.50	0.1	1,365	0.00%
2022/08/01	0	26.50	0	0.00	26.30	0	1,382	0.00%
2022/07/26	0.1	27.00	2	27.05	26.90	-1.9	1,398	-0.14%
2022/07/25	0	27.85	0	0.00	27.80	0	1,405	0.00%
2022/07/22	1	28.10	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0.1	28.60	1	28.20	28.70	-0.9	1,471	-0.06%
2022/07/20	2.5	27.96	1	28.20	27.85	1.5	1,476	0.10%
2022/07/19	0.1	27.60	0	0.00	27.75	0.1	1,500	0.01%
2022/07/15	0	0.00	0.3	27.00	26.95	-0.3	1,545	-0.02%
2022/07/14	0	0.00	12	26.33	26.55	-12	1,550	-0.77%
2022/07/13	1	25.90	0	0.00	25.55	1	1,550	0.06%
2022/07/12	1	24.75	1	25.10	24.50	0	1,546	0.00%
2022/07/08	2	26.55	0	0.00	26.10	2	1,546	0.13%
2022/07/07	1	25.45	3.2	25.88	26.00	-2.2	1,544	-0.14%
2022/07/06	1	25.45	0	0.00	25.25	1	1,551	0.06%
2022/07/05	1	25.70	5	26.90	26.75	-4	1,585	-0.25%
2022/07/01	17	26.34	20	26.41	25.30	-3	1,579	-0.19%
2022/06/30	19	28.26	7.2	28.22	28.00	11.8	1,543	0.76%
2022/06/29	0	29.70	0	0.00	29.90	0	1,552	0.00%
2022/06/28	1	30.05	0	0.00	30.35	1	1,583	0.06%
2022/06/27	0	0.00	3	31.33	31.40	-3	1,622	-0.18%
2022/06/24	10.1	30.20	10	30.75	30.10	0.1	1,719	0.01%
2022/06/23	1	29.00	3	30.00	29.60	-2	1,822	-0.11%
2022/06/22	1	30.60	2	30.70	29.80	-1	1,948	-0.05%
2022/06/21	1	31.25	3	31.08	31.55	-2	1,961	-0.10%
2022/06/20	13	29.61	22	30.70	29.50	-9	1,962	-0.46%
2022/06/17	1	31.60	2	31.70	31.85	-1	1,952	-0.05%
2022/06/16	4	33.94	0	0.00	32.90	4	1,942	0.21%
2022/06/15	1	34.65	0	0.00	34.60	1	1,936	0.05%
2022/06/14	3	35.17	1	35.00	35.10	2	1,975	0.10%
2022/06/13	1	36.00	0	0.00	35.40	1	1,997	0.05%
2022/06/10	1	37.20	1	37.20	37.05	0	2,023	0.00%
2022/06/08	1	38.00	0	0.00	37.75	1	2,067	0.05%
2022/06/07	4	37.35	1	37.55	37.55	3	2,082	0.14%
2022/06/06	0	37.35	1	37.80	37.55	-1	2,118	-0.05%
2022/06/02	3	37.60	5	37.58	37.50	-2	2,181	-0.09%
2022/06/01	0	0.00	3	39.12	38.60	-3	2,200	-0.14%
2022/05/30	0	0.00	13	38.62	38.60	-13	2,208	-0.59%
2022/05/27	0	0.00	1	37.95	37.95	-1	2,206	-0.05%
2022/05/26	1	37.70	11	37.61	37.45	-10	2,213	-0.45%
2022/05/25	12	37.98	10	38.35	38.00	2	2,221	0.09%
2022/05/24	49	38.19	42	38.32	37.70	7	2,219	0.32%
2022/05/23	0	0.00	0.3	37.19	36.85	-0.3	2,153	-0.02%
2022/05/20	1	37.00	4	36.85	36.80	-3	2,182	-0.14%
2022/05/18	4	36.86	3	36.80	36.70	1	2,208	0.05%
2022/05/17	0	0.00	4	36.53	36.85	-4	2,225	-0.18%
2022/05/16	0	0.00	2	35.65	35.70	-2	2,232	-0.09%
2022/05/13	0	0.00	5	34.48	34.45	-5	2,235	-0.22%
2022/05/12	2	34.08	1	34.85	33.30	1	2,243	0.04%
2022/05/10	0	0.00	10	34.72	35.75	-10	2,275	-0.44%
2022/05/09	6	35.75	0	0.00	34.85	6	2,276	0.26%
2022/05/06	0	37.20	0	0.00	37.55	0	2,277	0.00%
2022/05/05	1	38.40	3.1	37.74	38.15	-2.1	2,281	-0.09%
2022/04/29	1.1	37.95	1	37.70	37.55	0.1	2,330	0.00%
2022/04/28	3	37.40	6	38.02	37.05	-3	2,339	-0.13%
2022/04/27	11	36.67	8	37.33	37.15	3	2,331	0.13%
2022/04/26	4	39.24	2.2	39.25	39.50	1.8	2,317	0.08%
2022/04/25	8	39.59	2	40.45	39.45	6	2,413	0.25%
2022/04/22	13	42.02	11	41.94	41.65	2	2,406	0.08%
2022/04/21	0	0.00	14	43.13	43.30	-14	2,414	-0.58%
2022/04/20	6	42.70	9	42.37	42.10	-3	2,427	-0.12%
2022/04/19	1	41.95	0	0.00	42.05	1	2,454	0.04%
2022/04/18	2	40.80	5	41.20	41.40	-3	2,477	-0.12%
2022/04/15	2	41.90	0	0.00	41.80	2	2,492	0.08%
2022/04/14	6	42.88	7	43.04	43.10	-1	2,561	-0.04%
2022/04/13	0	43.00	0	0.00	42.90	0	2,603	0.00%
2022/04/12	2	42.00	2	41.35	41.65	0	2,692	0.00%
2022/04/11	7	42.91	6	42.39	42.15	1	2,691	0.04%
2022/04/08	6	44.68	1	44.80	44.75	5	2,665	0.19%
2022/04/07	38	44.46	16	44.35	44.20	22	2,673	0.82%
2022/04/06	19	46.21	15	45.90	46.25	4	2,677	0.15%
2022/04/01	5.1	45.99	6	46.04	46.20	-1	2,681	-0.04%
2022/03/31	6	47.27	4	48.05	47.00	2	2,665	0.07%
2022/03/30	4	48.92	10	48.15	48.00	-6	2,660	-0.23%
2022/03/29	18	49.66	8	49.66	48.70	10	2,684	0.37%
2022/03/28	17	49.44	18.2	49.57	49.65	-1.2	2,631	-0.05%
2022/03/25	25.7	48.60	46.4	49.42	49.00	-20.8	2,538	-0.82%
2022/03/24	2	46.38	6	46.27	46.30	-4	2,407	-0.17%
2022/03/23	13	45.53	3	45.78	46.00	10	2,424	0.41%
2022/03/22	1	44.20	3	43.80	45.00	-2	2,454	-0.08%
2022/03/18	2	41.98	7	42.24	42.30	-5	2,491	-0.20%
2022/03/17	1	41.30	13	40.99	42.00	-12	2,522	-0.48%
2022/03/16	0	0.00	8	39.65	39.10	-8	2,546	-0.31%
2022/03/15	7	39.42	1	39.70	39.10	6	2,590	0.23%
2022/03/14	0	41.00	0	0.00	41.25	0	2,643	0.00%
2022/03/10	0.2	42.65	1	42.35	42.10	-0.8	2,731	-0.03%
2022/03/09	4	41.45	2	41.45	41.75	2	2,777	0.07%
2022/03/08	6	42.03	2	42.60	41.25	4	2,815	0.14%
2022/03/07	3	45.08	2	45.25	44.40	1	2,808	0.04%
2022/03/04	5	46.21	0.1	46.05	46.15	4.9	2,884	0.17%
2022/03/03	4	46.75	3	47.00	46.70	1	3,026	0.03%
2022/02/25	11	45.47	4	45.61	45.20	7	3,402	0.21%
2022/02/24	8	46.34	10	45.60	45.00	-2	3,787	-0.05%
2022/02/23	0	0.00	7	47.09	47.65	-7	4,025	-0.17%
2022/02/22	5	47.16	3	46.20	46.05	2	4,607	0.04%
2022/02/21	1	47.80	2	48.03	47.90	-1	4,868	-0.02%
2022/02/18	3	47.70	3	47.85	47.80	0	5,078	0.00%
2022/02/17	10	47.86	10	47.80	47.95	0	5,476	0.00%
2022/02/16	4	47.85	8	47.83	47.90	-4	5,920	-0.07%
2022/02/15	1	46.80	1.3	47.74	46.85	-0.3	6,326	0.00%
2022/02/14	5	46.59	11	46.62	46.50	-6	6,516	-0.09%
2022/02/11	2	48.08	14	47.84	48.15	-12	6,671	-0.18%
2022/02/10	9	47.85	2	48.03	47.75	7	6,893	0.10%
2022/02/09	4	47.10	8	46.88	47.15	-4	7,135	-0.06%
2022/02/08	23	46.24	8	46.32	47.00	15	7,423	0.20%
2022/02/07	2	44.60	5	43.85	44.80	-3	7,897	-0.04%
2022/01/26	2.1	42.96	8.5	43.06	42.95	-6.4	8,912	-0.07%
2022/01/25	4.4	43.71	4	43.58	43.35	0.4	10,497	0.00%
2022/01/24	4	43.05	1	43.20	43.65	3	11,406	0.03%
2022/01/21	3.1	44.92	4	45.18	44.55	-1	11,828	-0.01%
2022/01/20	0	0.00	5	45.78	45.80	-5	12,072	-0.04%
2022/01/19	8	45.91	1	45.90	45.90	7	12,400	0.06%
2022/01/18	36	47.65	67	47.28	46.85	-31	13,387	-0.23%
2022/01/17	10	44.80	9	45.37	45.85	1	13,782	0.01%
2022/01/14	4	44.35	0	0.00	44.65	4	13,868	0.03%
2022/01/13	4	45.64	3	45.65	45.65	1	14,067	0.01%
2022/01/12	2	45.65	12.1	46.12	46.65	-10.1	14,345	-0.07%
2022/01/11	8	46.29	0.3	46.10	46.00	7.7	14,429	0.05%
2022/01/07	8	47.76	16	47.87	47.55	-8	14,632	-0.05%
2022/01/06	16	48.86	21.3	49.00	48.95	-5.3	14,697	-0.04%
2022/01/05	30	48.85	5	48.69	48.70	25	14,821	0.17%
2022/01/04	7	50.44	1	50.50	50.30	6	14,886	0.04%
2022/01/03	10	50.87	3	50.90	50.70	7	15,083	0.05%
2021/12/30	9	51.88	4.2	51.47	51.50	4.8	15,391	0.03%
2021/12/29	2	52.25	6	52.12	52.20	-4	15,966	-0.03%
2021/12/28	4.2	51.09	2	51.60	50.90	2.2	16,526	0.01%
2021/12/27	3	51.60	2.2	51.72	51.50	0.8	17,043	0.00%
2021/12/24	24.2	52.14	5	52.80	52.10	19.2	17,408	0.11%
2021/12/23	9	52.99	45	52.78	52.40	-36	17,893	-0.20%
2021/12/22	14.2	52.17	14	52.46	52.10	0.2	18,630	0.00%
2021/12/21	1	51.70	2	51.55	51.50	-1	19,193	-0.01%
2021/12/20	2	50.80	8	51.01	51.00	-6	19,724	-0.03%
2021/12/17	16.2	51.16	11	51.49	50.90	5.2	21,168	0.02%
2021/12/16	6	52.02	26.4	52.26	52.70	-20.4	21,903	-0.09%
2021/12/15	21.1	50.79	2	50.75	50.70	19.1	22,217	0.09%
2021/12/14	11	50.43	2.8	50.38	50.10	8.2	22,782	0.04%
2021/12/13	9	51.87	4.1	52.00	51.70	5	22,811	0.02%
2021/12/10	11	51.39	13.6	51.38	51.30	-2.6	22,949	-0.01%
2021/12/09	17.1	52.29	7	53.00	52.00	10.1	23,079	0.04%
2021/12/08	13	53.33	11.1	53.19	53.40	2	23,133	0.01%
2021/12/07	2	52.60	6.2	53.49	52.50	-4.2	23,252	-0.02%
2021/12/06	4.2	53.56	11	53.20	53.10	-6.8	23,364	-0.03%
2021/12/03	20.1	53.92	4	54.10	53.50	16.1	23,465	0.07%
2021/12/02	20.1	54.86	9	54.46	53.60	11.1	23,706	0.05%
2021/12/01	5	54.72	11	54.72	55.10	-6	23,928	-0.03%
2021/11/30	19.1	54.91	8.8	55.08	55.30	10.3	24,175	0.04%
2021/11/29	18.1	53.27	29.5	52.89	53.60	-11.4	24,657	-0.05%
2021/11/26	66.2	54.60	46.1	54.35	53.80	20.2	24,870	0.08%
2021/11/25	22	57.02	65	57.11	56.20	-43	24,760	-0.17%
2021/11/24	25	56.48	43.1	56.62	56.80	-18.1	24,759	-0.07%
2021/11/23	130.3	57.02	60.3	57.13	56.40	70	24,817	0.28%	大買/
2021/11/22	36.1	60.40	29	60.89	59.60	7.1	24,868	0.03%
2021/11/19	98	60.87	167	61.36	60.20	-69	24,827	-0.28%	大賣/
2021/11/18	75.3	59.94	78	60.24	59.30	-2.7	24,589	-0.01%
2021/11/17	75	59.30	77.3	59.24	58.60	-2.3	24,578	-0.01%
2021/11/16	103.4	59.61	82	59.55	58.80	21.4	24,588	0.09%	大買/
2021/11/15	133.1	61.42	61	61.35	61.80	72.1	24,414	0.30%	大買/
2021/11/12	97.1	60.49	153.3	59.99	60.80	-56.2	24,365	-0.23%	大賣/
2021/11/11	60.1	58.80	98.5	58.61	58.00	-38.4	24,273	-0.16%
2021/11/10	37	57.86	32	58.17	58.40	5	24,343	0.02%
2021/11/09	49.1	57.08	36.3	57.37	57.50	12.8	24,389	0.05%
2021/11/08	38.2	56.30	31.3	56.40	55.70	6.9	24,335	0.03%
2021/11/05	28.2	57.60	25	57.55	57.80	3.2	24,396	0.01%
2021/11/04	75.2	59.69	72	59.75	58.70	3.2	24,348	0.01%
2021/11/03	222.1	60.80	157	60.69	58.20	65.1	24,148	0.27%	大買/大賣/
2021/11/02	326	63.93	331.2	64.24	62.50	-5.2	23,675	-0.02%	大買/大賣/
2021/11/01	127.2	61.55	137.6	61.60	61.40	-10.4	22,901	-0.05%	大買/大賣/
2021/10/29	139	59.61	77	59.09	58.70	62	22,156	0.28%	大買/
2021/10/28	73.5	59.66	62	59.24	58.70	11.5	21,910	0.05%
2021/10/27	86	58.82	80	58.80	59.70	6	21,861	0.03%
2021/10/26	175	59.87	152.3	59.64	58.10	22.8	21,882	0.10%	大買/大賣/
2021/10/25	55	56.27	95.1	56.37	57.40	-40.1	21,025	-0.19%
2021/10/22	21	53.17	36	53.16	53.40	-15	20,911	-0.07%
2021/10/21	44	54.47	38	54.12	53.60	6	21,020	0.03%
2021/10/20	44	53.67	52	53.65	54.50	-8	20,992	-0.04%
2021/10/19	27	51.83	35	51.99	51.90	-8	20,855	-0.04%
2021/10/18	11	50.85	12	51.16	51.10	-1	20,912	0.00%
2021/10/15	16	50.67	25	51.00	50.30	-9	20,953	-0.04%
2021/10/14	28	49.99	32	50.14	50.10	-4	21,068	-0.02%
2021/10/13	40	50.44	28	50.00	49.45	12	21,130	0.06%
2021/10/12	39	51.17	40.1	51.20	51.10	-1.1	21,083	-0.01%
2021/10/08	85	53.99	66	53.60	52.80	19	21,045	0.09%
2021/10/07	67.1	53.89	48	54.15	53.50	19.1	20,967	0.09%
2021/10/06	102.5	53.49	79	53.65	52.60	23.5	20,756	0.11%	大買/
2021/10/05	72	52.01	104	50.83	53.60	-32	20,332	-0.16%	大賣/
2021/10/04	95.1	52.04	110.7	52.63	50.30	-15.6	20,086	-0.08%	大賣/
2021/10/01	93	55.78	84.4	55.78	55.70	8.6	20,659	0.04%
2021/09/30	111.5	57.02	117	56.81	58.20	-5.5	21,402	-0.03%	大買/大賣/
2021/09/29	128.1	57.60	77.4	57.68	55.20	50.7	21,860	0.23%	大買/
2021/09/28	169.5	61.64	117.9	61.30	61.30	51.6	21,226	0.24%	大買/大賣/
2021/09/27	185.2	62.79	150.3	62.94	62.50	34.9	21,293	0.16%	大買/大賣/
2021/09/24	248.1	62.87	212.1	63.08	62.30	36.1	21,791	0.17%	大買/大賣/
2021/09/23	112.1	58.19	187.6	58.26	59.90	-75.5	20,982	-0.36%	大買/大賣/
2021/09/22	50	54.42	43.4	54.85	54.60	6.5	20,452	0.03%
2021/09/17	62	54.65	170.6	54.39	55.40	-108.6	20,469	-0.53%	大賣/鉅額交易
2021/09/16	12	50.91	14	51.55	51.60	-2	20,761	-0.01%
2021/09/15	45.1	51.54	15.1	51.85	50.60	29.9	21,059	0.14%
2021/09/14	16.2	53.08	51	53.18	52.60	-34.8	20,981	-0.17%
2021/09/13	10	52.61	9	52.68	51.80	1	20,854	0.00%
2021/09/10	44	52.33	62.1	51.77	53.40	-18.1	20,861	-0.09%
2021/09/09	5.1	49.97	34.1	50.07	52.00	-29	20,816	-0.14%
2021/09/08	21	49.09	36	49.00	48.30	-15	20,961	-0.07%
2021/09/07	78	50.68	27.1	50.40	50.00	50.9	21,190	0.24%
2021/09/06	52.1	54.94	35.4	54.49	53.50	16.6	20,995	0.08%
2021/09/03	104	53.92	49.3	54.03	54.50	54.7	20,735	0.26%	大買/
2021/09/02	122.1	53.91	108.2	54.52	54.70	13.9	20,507	0.07%	大買/大賣/
2021/09/01	55.2	52.36	52.7	52.70	53.00	2.6	20,116	0.01%
2021/08/31	2	50.05	3	50.00	49.90	-1	20,067	0.00%
2021/08/30	10	50.62	14	51.11	50.80	-4	20,205	-0.02%
2021/08/27	70	50.90	65.7	50.97	50.20	4.3	20,149	0.02%
2021/08/26	74.4	52.22	64.3	51.84	51.60	10	20,011	0.05%
2021/08/25	23.3	50.11	21	50.38	49.75	2.3	19,622	0.01%
2021/08/24	94.4	49.64	95.1	49.36	49.25	-0.7	19,477	0.00%
2021/08/23	60	48.02	20	48.86	48.90	40	19,178	0.21%
2021/08/20	37	46.43	11	46.30	46.30	26	19,008	0.14%
2021/08/19	29.2	47.72	36	47.35	46.25	-6.8	18,794	-0.04%
2021/08/18	54	45.73	39	44.85	47.30	15	18,633	0.08%
2021/08/17	48.4	47.63	27	48.15	45.00	21.4	18,289	0.12%
2021/08/16	18	49.45	20	48.78	50.00	-2	18,011	-0.01%
2021/08/13	34	50.84	35.7	50.30	49.50	-1.7	17,770	-0.01%
2021/08/12	19	52.90	9	53.56	52.00	10	17,591	0.06%
2021/08/11	30.3	54.31	29	53.60	52.90	1.3	17,448	0.01%
2021/08/10	34.5	56.70	11.1	57.68	55.20	23.4	17,179	0.14%
2021/08/09	40	61.06	29	61.19	59.40	11	17,027	0.06%
2021/08/06	121.1	63.44	49	63.60	62.50	72.1	16,781	0.43%	大買/
2021/08/05	85.7	63.55	173.7	64.18	65.60	-88	16,313	-0.54%	大賣/
2021/08/04	18.1	59.77	75.4	60.28	59.70	-57.3	15,609	-0.37%
2021/08/03	77.8	59.13	88.3	59.44	59.80	-10.5	15,524	-0.07%
2021/08/02	53.6	57.13	44.1	57.21	58.50	9.5	15,398	0.06%
2021/07/30	54.6	58.64	49.1	58.53	56.40	5.4	15,263	0.04%
2021/07/29	70.3	57.15	28.6	57.12	55.60	41.7	14,977	0.28%
2021/07/28	57	54.76	86.1	53.61	56.60	-29.1	14,856	-0.20%
2021/07/27	38.2	58.37	36	58.24	55.50	2.1	14,571	0.01%
2021/07/26	14.5	59.89	24.5	60.01	60.00	-10	14,429	-0.07%
2021/07/23	42.5	61.99	8.3	62.22	62.60	34.1	14,302	0.24%
2021/07/22	14	62.63	27	62.30	64.50	-13	14,282	-0.09%
2021/07/21	74.3	61.15	13	62.90	60.10	61.3	14,157	0.43%
2021/07/20	164.3	61.09	28.2	61.12	61.40	136.1	14,092	0.97%	大買/鉅額交易
2021/07/19	10.1	57.72	28	57.61	59.20	-17.9	13,972	-0.13%
2021/07/16	11.3	52.07	111.2	53.10	53.90	-99.9	13,968	-0.72%	大賣/
2021/07/15	7.3	52.04	34.1	52.36	51.80	-26.8	13,998	-0.19%
2021/07/14	14.1	48.07	14.1	49.48	50.70	0	14,122	0.00%
2021/07/13	35.6	52.10	12.2	52.15	50.00	23.4	14,137	0.17%
2021/07/12	122.4	52.47	61.1	52.04	53.30	61.3	14,242	0.43%	大買/
2021/07/09	34.1	51.94	32.3	52.23	51.60	1.9	14,258	0.01%
2021/07/08	169.4	51.83	99.5	51.72	53.00	69.9	14,281	0.49%	大買/
2021/07/07	99.2	51.41	292.2	51.11	53.00	-193	13,412	-1.44%	大賣/鉅額交易
2021/07/06	222.4	49.16	168.3	49.05	48.25	54.1	12,694	0.43%	大買/大賣/
2021/07/05	13	46.86	20	47.82	48.05	-7	12,046	-0.06%
2021/07/02	87.2	42.09	111.4	43.09	43.70	-24.2	12,037	-0.20%	大賣/
2021/07/01	132	41.96	115.3	42.45	39.75	16.7	11,642	0.14%	大買/大賣/
2021/06/30	118	38.83	77.6	38.87	40.30	40.5	10,936	0.37%	大買/
2021/06/29	62.5	37.11	64	36.70	36.65	-1.5	10,814	-0.01%
2021/06/28	61	36.30	70.3	36.27	36.95	-9.3	11,120	-0.08%
2021/06/25	121.5	36.16	109.5	36.45	35.35	12	11,036	0.11%	大買/大賣/
2021/06/24	29	34.08	45	33.83	34.70	-16	10,360	-0.15%
2021/06/23	11	32.34	12	32.40	32.20	-1	10,318	-0.01%
2021/06/22	7.3	31.71	13	31.81	31.40	-5.7	11,350	-0.05%
2021/06/21	14.5	32.55	36	32.62	31.90	-21.5	11,698	-0.18%
2021/06/18	39	32.49	12	32.70	32.50	27	11,948	0.23%
2021/06/17	63	33.40	76	33.70	33.05	-13	12,088	-0.11%
2021/06/16	65	32.77	94	32.35	32.95	-29	12,030	-0.24%
2021/06/15	8	30.63	15	30.38	31.00	-7	11,905	-0.06%
2021/06/11	2	29.13	10	29.47	29.15	-8	12,219	-0.07%
2021/06/10	40	29.71	32	29.68	29.30	8	13,563	0.06%
2021/06/09	89	31.04	74	30.14	29.95	15	14,443	0.10%
2021/06/08	60	30.98	20	30.68	30.50	40	15,627	0.26%
2021/06/07	28	30.03	115	30.36	31.45	-87	16,500	-0.53%	大賣/
2021/06/04	20	28.97	10	28.49	28.60	10	16,790	0.06%
2021/06/03	10	29.58	35	29.84	29.35	-25	16,808	-0.15%
2021/06/02	22	30.42	7	29.61	29.70	15	16,821	0.09%
2021/06/01	16	29.88	18	29.82	30.00	-2	16,797	-0.01%
2021/05/31	47	29.62	21	29.34	29.05	26	16,755	0.16%
2021/05/28	28	29.34	21	30.02	29.75	7	16,762	0.04%
2021/05/27	1	28.35	14	28.42	28.40	-13	16,806	-0.08%
2021/05/26	8	28.83	6	29.29	28.40	2	16,963	0.01%
2021/05/25	17	28.91	1	29.45	28.50	16	17,061	0.09%
2021/05/24	1	28.10	11	27.86	28.55	-10	17,164	-0.06%
2021/05/21	0	0.00	2	26.83	27.30	-2	17,607	-0.01%
2021/05/20	1	25.90	0	0.00	25.90	1	18,013	0.01%
2021/05/19	0	0.00	3	27.35	27.60	-3	18,108	-0.02%
2021/05/18	0	0.00	4	26.39	26.55	-4	18,172	-0.02%
2021/05/17	16	25.65	48	24.57	24.40	-32	18,327	-0.17%
2021/05/14	1	25.57	7	26.27	25.55	-6	18,338	-0.03%
2021/05/13	1	26.05	4	24.39	26.05	-3	18,517	-0.02%
2021/05/12	7	26.56	10	26.59	25.85	-3	18,543	-0.02%
2021/05/11	4	28.53	3	29.25	28.40	1	18,444	0.01%
2021/05/10	14	30.93	5	30.94	30.55	9	18,393	0.05%
2021/05/07	14	31.34	8	32.29	32.40	6	18,340	0.03%
2021/05/06	14	31.04	21	30.94	31.80	-7	18,274	-0.04%
2021/05/05	1	30.60	3	30.58	29.95	-2	18,215	-0.01%
2021/05/04	7.5	30.62	29.2	29.88	29.85	-21.7	18,212	-0.12%
2021/05/03	17.1	31.86	15	31.71	31.55	2.1	18,145	0.01%
2021/04/29	14	34.41	4	33.94	33.70	10	18,101	0.06%
2021/04/28	13	34.72	53	34.49	34.90	-40	18,061	-0.22%
2021/04/27	5	33.49	12	33.41	33.20	-7	17,984	-0.04%
2021/04/26	13.5	33.16	7	33.32	33.75	6.5	18,016	0.04%
2021/04/23	14	33.04	38	33.15	32.60	-24	18,007	-0.13%
2021/04/22	59.2	32.38	19.2	32.33	31.40	39.9	18,034	0.22%
2021/04/21	45.1	33.94	32.8	34.14	33.75	12.2	17,875	0.07%
2021/04/20	24	34.45	28	34.88	34.55	-4	17,801	-0.02%
2021/04/19	14.1	35.86	22	35.60	35.10	-7.9	17,680	-0.04%
2021/04/16	48	36.49	37	36.47	36.50	11	17,648	0.06%
2021/04/15	20	35.66	22	35.76	35.95	-2	18,360	-0.01%
2021/04/14	115.1	37.06	64	36.20	35.00	51.1	18,236	0.28%	大買/
2021/04/13	142.5	37.60	59	37.77	37.55	83.5	18,071	0.46%	大買/
2021/04/12	107.3	37.18	92	37.67	37.85	15.3	17,918	0.09%	大買/
2021/04/09	47.3	35.25	90	35.61	35.55	-42.7	17,788	-0.24%
2021/04/08	38.2	34.50	34	34.49	34.25	4.2	17,546	0.02%
2021/04/07	74.1	34.50	24	34.33	34.15	50.1	17,445	0.29%
2021/04/06	38	33.88	178	34.16	34.00	-140	17,242	-0.81%	大賣/鉅額交易
2021/04/01	192	32.95	117	33.45	31.85	75	16,969	0.44%	大買/大賣/
2021/03/31	135	31.29	160	31.22	32.35	-25	16,570	-0.15%	大買/大賣/
2021/03/30	51	29.68	34	29.72	29.60	17	16,070	0.11%
2021/03/29	34	29.04	22	29.01	28.70	12	15,844	0.08%
2021/03/26	66	28.50	45	28.42	28.50	21	15,839	0.13%
2021/03/25	174	29.81	230	29.67	28.70	-56	15,675	-0.36%	大買/大賣/
2021/03/24	75	28.53	59.1	28.70	28.30	15.9	15,005	0.11%
2021/03/23	71	27.89	52	27.91	27.95	19	14,736	0.13%
2021/03/22	22	27.61	38	27.76	27.40	-16	14,446	-0.11%
2021/03/19	44	27.51	41	27.56	27.45	3	14,303	0.02%
2021/03/18	44	27.26	27.9	27.43	27.50	16.1	14,235	0.11%
2021/03/17	71	27.66	110	27.43	27.05	-39	14,060	-0.28%	大賣/
2021/03/16	274.3	27.71	201.1	27.39	27.55	73.2	13,801	0.53%	大買/大賣/
2021/03/15	119	26.51	124	26.68	27.70	-5	12,662	-0.04%	大買/大賣/
2021/03/12	208.1	24.63	174	24.82	25.20	34.1	11,851	0.29%	大買/大賣/
2021/03/11	275	23.50	272	23.71	24.35	3	10,732	0.03%	大買/大賣/
2021/03/10	158	21.93	241	21.73	22.15	-83	9,881	-0.84%	大買/大賣/
2021/03/09	13	19.92	10	20.22	20.15	3	9,815	0.03%
2021/03/08	11	20.15	10	20.30	20.10	1	9,993	0.01%
2021/03/05	11	19.97	0	0.00	20.00	11	10,311	0.11%
2021/03/04	19	20.41	6	20.43	20.10	13	10,780	0.12%
2021/03/03	4	20.69	6	20.63	20.70	-2	11,550	-0.02%
2021/03/02	23	20.71	8	21.28	21.00	15	11,900	0.13%
2021/02/26	2	20.00	13	20.75	21.20	-11	11,992	-0.09%
2021/02/25	17	20.88	52.1	21.06	20.60	-35.1	12,073	-0.29%
2021/02/24	34	21.87	24	21.75	21.50	10	12,381	0.08%
2021/02/23	71	22.61	22.1	22.29	22.20	48.9	12,424	0.39%
2021/02/22	44	21.91	52	21.55	22.40	-8	12,486	-0.06%
2021/02/19	14	20.15	31	20.26	20.40	-17	13,313	-0.13%
2021/02/18	17	19.88	8	19.98	20.00	9	13,953	0.06%
2021/02/17	13	19.15	57	19.79	19.75	-44	14,011	-0.31%
2021/02/05	30.1	19.10	2	18.90	18.90	28.1	13,864	0.20%
2021/02/04	7.1	18.38	32	19.04	19.35	-24.9	13,918	-0.18%
2021/02/03	12	18.57	13	18.59	18.25	-1	13,710	-0.01%
2021/02/02	1	17.70	3	18.07	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	10	17.46	17.50	-10	13,662	-0.07%
2021/01/29	12	17.10	0	0.00	17.05	12	13,825	0.09%
2021/01/28	3	17.70	5	17.80	17.65	-2	13,925	-0.01%
2021/01/27	0	0.00	4	17.70	17.75	-4	14,091	-0.03%
2021/01/26	11	17.64	2	17.65	17.60	9	14,321	0.06%
2021/01/25	10	17.85	11	17.99	18.15	-1	14,324	-0.01%
2021/01/22	22	17.66	24	17.60	17.70	-2	14,326	-0.01%
2021/01/21	35	17.36	33	17.66	17.25	2	14,341	0.01%
2021/01/20	15	17.77	11	18.11	17.20	4	14,370	0.03%
2021/01/19	43	18.52	57	18.42	18.20	-14	14,335	-0.10%
2021/01/18	28	17.75	31	17.56	17.70	-3	14,304	-0.02%
2021/01/15	55	18.27	27	18.33	18.35	28	14,286	0.20%
2021/01/14	50	18.82	40	18.92	18.80	10	14,191	0.07%
2021/01/13	23	18.85	19	19.05	18.90	4	14,323	0.03%
2021/01/12	36	19.25	36	19.55	18.95	0	14,686	0.00%
2021/01/11	53	19.89	63	19.94	19.95	-10	14,627	-0.07%
2021/01/08	239.2	20.96	399.1	20.63	19.75	-159.9	14,775	-1.08%	大買/大賣/鉅額交易
2021/01/07	46	19.74	59	19.79	19.75	-13	14,399	-0.09%
2021/01/06	110	20.10	26	20.23	19.45	84	14,759	0.57%	大買/
2021/01/05	55	19.82	23	19.95	19.65	32	14,601	0.22%
2021/01/04	175	20.30	242.5	20.12	20.10	-67.5	14,571	-0.46%	大買/大賣/
2020/12/31	25	19.21	94	19.07	19.40	-69	14,458	-0.48%
2020/12/30	27	19.45	133	19.38	19.25	-106	14,625	-0.72%	大賣/鉅額交易
2020/12/29	37.1	19.21	155	19.31	19.10	-117.9	14,869	-0.79%	大賣/鉅額交易
2020/12/28	10	19.62	8	19.78	19.60	2	14,801	0.01%
2020/12/25	100	19.97	104	19.90	19.90	-4	14,744	-0.03%	大賣/
2020/12/24	39	19.50	15	19.55	19.40	24	14,647	0.16%
2020/12/23	32	19.24	14	19.24	19.15	18	14,612	0.12%
2020/12/22	98	20.17	24	20.08	19.30	74	14,605	0.51%
2020/12/21	96.5	20.10	3	19.98	20.00	93.5	14,484	0.65%
2020/12/18	242	20.46	53	20.29	20.35	189	14,395	1.31%	大買/鉅額交易
2020/12/17	9	19.34	24	19.44	19.45	-15	14,072	-0.11%
2020/12/16	8	18.94	25	18.93	18.90	-17	14,550	-0.12%
2020/12/15	19	19.21	2	18.85	18.85	17	14,743	0.12%
2020/12/14	8	19.38	22.1	19.42	19.65	-14.1	14,729	-0.10%
2020/12/11	2	18.18	6	18.43	18.30	-4	14,747	-0.03%
2020/12/10	67	18.83	6	18.49	18.70	61	14,779	0.41%
2020/12/09	19	19.79	16	19.36	19.20	3	14,863	0.02%
2020/12/08	16	19.69	28	19.71	19.65	-12	14,653	-0.08%
2020/12/07	8	19.80	12	19.43	19.55	-4	14,558	-0.03%
2020/12/04	37	20.76	50	20.59	19.90	-13	14,340	-0.09%
2020/12/03	63	20.99	8	21.11	20.75	55	14,097	0.39%
2020/12/02	16	19.77	33	19.94	20.10	-17	13,914	-0.12%
2020/12/01	75	20.10	66	20.04	20.00	9	13,852	0.06%
2020/11/30	119	19.87	129	19.72	19.75	-10	13,518	-0.07%	大買/大賣/
2020/11/27	134	18.88	121.3	18.78	18.90	12.7	13,076	0.10%	大買/大賣/
2020/11/26	15	17.99	32	18.03	18.55	-17	12,389	-0.14%
2020/11/25	30	17.04	85	17.14	16.90	-55	12,112	-0.45%
2020/11/24	42.1	16.88	74	16.88	17.00	-31.9	11,888	-0.27%
2020/11/23	236	17.52	293	17.21	17.25	-57	11,640	-0.49%	大買/大賣/
2020/11/20	25	16.27	6	16.37	16.20	19	11,157	0.17%
2020/11/19	133	16.76	56.1	16.77	16.75	77	10,942	0.70%	大買/
2020/11/18	322	16.54	310	16.45	16.70	12	10,397	0.12%	大買/大賣/
2020/11/17	60	15.24	91.1	15.63	15.65	-31.1	9,132	-0.34%
2020/11/16	6.1	14.20	19	13.96	14.30	-12.9	8,379	-0.15%
2020/11/13	5	13.62	4	13.73	13.75	1	8,241	0.01%
2020/11/12	14	13.52	0	0.00	13.55	14	8,185	0.17%
2020/11/11	4	13.15	0	0.00	13.05	4	8,008	0.05%
2020/11/10	2	13.28	1	13.40	13.30	1	7,976	0.01%
2020/11/09	1	13.30	20	13.30	13.25	-19	7,930	-0.24%
2020/11/06	19.1	13.56	2.1	13.79	13.15	17	7,886	0.21%
2020/11/05	22	14.09	3	14.00	13.95	19	7,722	0.25%
2020/11/04	16	13.79	21	13.81	14.20	-5	7,633	-0.06%
2020/11/03	20.1	13.83	8	13.96	13.75	12.1	7,450	0.16%
2020/11/02	10	13.03	0	0.00	12.90	10	7,209	0.14%
2020/10/30	0	0.00	9	13.42	13.10	-9	7,170	-0.13%
2020/10/29	0	0.00	2	13.25	13.35	-2	7,138	-0.03%
2020/10/28	2	13.60	36	13.74	13.50	-34	7,084	-0.48%
2020/10/27	0	0.00	11	13.80	13.70	-11	7,000	-0.16%
2020/10/26	21	13.66	3	13.92	13.80	18	6,958	0.26%
2020/10/23	10	13.73	271	13.80	13.85	-261	6,899	-3.78%	大賣/鉅額交易
2020/10/22	95	13.95	155	13.52	13.60	-60	6,840	-0.88%	大賣/
2020/10/21	277	13.71	16	13.96	13.85	261	6,769	3.86%	大買/鉅額交易
2020/10/20	62	13.60	192	13.96	13.70	-130	6,592	-1.97%	大賣/鉅額交易
2020/10/19	85	13.47	6	13.29	13.30	79	6,156	1.28%
2020/10/16	203	13.79	58	13.20	13.25	145	6,093	2.38%	大買/鉅額交易
2020/10/15	127	13.14	123	14.01	14.05	4	5,942	0.07%	大買/大賣/
2020/10/14	81.3	12.74	87	12.92	12.85	-5.8	5,396	-0.11%
2020/10/13	24	12.09	1	11.85	11.80	23	4,981	0.46%
2020/10/12	8	11.96	23	11.98	11.95	-15	4,926	-0.30%
2020/10/08	30	12.39	12	12.38	12.40	18	4,891	0.37%
2020/10/07	37	12.19	12	12.11	12.10	25	4,769	0.52%
2020/10/06	18	12.37	8	12.46	12.50	10	4,555	0.22%
2020/09/30	1	11.15	0	0.00	11.10	1	4,373	0.02%
2020/09/29	0	0.00	3	11.05	11.05	-3	4,406	-0.07%
2020/09/28	1	11.05	3	11.08	11.25	-2	4,388	-0.05%
2020/09/25	1	11.50	1	10.85	10.85	0	4,367	0.00%
2020/09/24	1	11.45	27	11.64	11.30	-26	4,288	-0.61%
2020/09/23	36	11.84	12	11.80	11.80	24	4,209	0.57%
2020/09/22	14	11.68	24	11.77	11.75	-10	4,121	-0.24%
2020/09/21	45	12.87	81	12.47	12.15	-36	3,978	-0.90%
2020/09/18	19	11.89	20	12.15	12.90	-1	3,344	-0.03%
2020/09/17	15	11.54	2	11.58	11.75	13	3,054	0.43%
2020/09/16	0	0.00	20	11.69	11.95	-20	2,916	-0.69%
2020/09/15	13	10.99	22	11.12	10.90	-9	2,691	-0.33%
2020/09/14	1	11.80	10	12.05	11.60	-9	2,568	-0.35%
2020/09/10	13	11.85	39	11.65	11.60	-26	2,285	-1.14%
2020/09/09	10	11.70	11	11.79	12.00	-1	2,231	-0.04%
2020/09/08	0	0.00	10	11.53	11.70	-10	2,188	-0.46%
2020/09/07	4	12.21	81	12.39	12.05	-77	2,093	-3.68%
2020/09/04	40	11.04	31	11.27	11.35	9	1,836	0.49%
2020/09/03	10	10.40	10	10.50	10.35	0	1,659	0.00%
2020/09/02	11	10.40	0	0.00	10.35	11	1,625	0.68%
2020/09/01	11	10.27	30	10.31	10.50	-19	1,566	-1.21%
2020/08/31	0	0.00	34	9.50	9.99	-34	1,440	-2.36%
2020/08/28	0	0.00	13	9.10	9.11	-13	1,311	-0.99%
2020/08/27	0	0.00	1	8.94	8.92	-1	1,287	-0.08%
2020/08/26	0	0.00	1	8.82	8.81	-1	1,271	-0.08%
2020/08/25	0	0.00	4	8.68	8.69	-4	1,264	-0.32%
2020/08/21	0	0.00	1	8.45	8.48	-1	1,236	-0.08%
2020/08/20	16	8.80	10	8.34	8.34	6	1,223	0.49%
2020/08/19	11	9.22	9	9.26	9.12	2	1,194	0.17%
2020/08/18	0	0.00	3	9.17	9.11	-3	1,158	-0.26%
2020/08/13	0	0.00	1	8.89	8.85	-1	1,133	-0.09%
2020/08/11	7	9.00	0	0.00	8.85	7	1,114	0.63%
2020/08/10	5	9.12	0	0.00	9.14	5	1,065	0.47%
2020/08/05	3	8.80	0	0.00	8.73	3	1,006	0.30%
2020/07/29	0	0.00	4	8.48	8.47	-4	998	-0.40%
2020/07/28	0	0.00	1	8.38	8.38	-1	1,002	-0.10%
2020/07/27	0	0.00	1	8.49	8.42	-1	992	-0.10%
2020/07/24	10	8.90	11	8.70	8.70	-1	985	-0.10%
2020/07/23	7	9.01	0	0.00	8.95	7	973	0.72%
2020/07/22	7	9.02	7	8.99	8.96	0	971	0.00%
2020/07/21	9	8.95	0	0.00	8.86	9	953	0.94%
2020/07/17	0	0.00	80	8.91	8.88	-80	808	-9.89%
2020/07/16	20	9.25	2	9.18	9.15	18	796	2.26%
2020/07/15	10	9.35	11	9.01	9.01	-1	788	-0.13%
2020/07/14	12	9.62	1	9.34	9.33	11	751	1.46%
2020/07/13	10	9.11	0	0.00	9.80	10	702	1.42%
2020/07/10	0	0.00	30	8.96	8.98	-30	667	-4.50%
2020/07/09	15	9.01	30	9.03	9.22	-15	634	-2.36%
2020/07/08	20	8.60	5	7.84	8.60	15	526	2.85%
2020/07/07	4	7.82	0	0.00	7.82	4	480	0.83%
2020/07/06	30	7.60	0	0.00	7.68	30	466	6.43%
2020/07/03	20	7.44	0	0.00	7.45	20	459	4.35%
2020/07/02	20	7.45	0	0.00	7.45	20	468	4.27%
2020/07/01	10	7.30	0	0.00	7.34	10	465	2.15%
2020/06/29	1	7.16	0	0.00	7.18	1	452	0.22%
2020/06/23	1	7.27	2	7.23	7.28	-1	468	-0.21%
2020/06/16	0	0.00	0.2	7.25	7.18	-0.2	467	-0.03%
2020/06/15	1	7.10	0	0.00	7.08	1	487	0.21%
2020/06/09	1	7.51	0	0.00	7.51	1	510	0.20%
2020/06/05	0	0.00	1	7.54	7.55	-1	502	-0.20%
2020/05/11	0	0.00	25	7.50	7.67	-25	516	-4.84%
2020/05/08	20	7.60	20	7.69	7.60	0	515	0.00%
2020/05/06	3	7.60	3	7.64	7.59	0	516	0.00%
2020/04/24	7	7.00	5	7.04	7.13	2	515	0.39%
2020/04/23	6	7.03	0	0.00	7.07	6	516	1.16%
2020/04/22	0	0.00	3	6.88	6.94	-3	512	-0.58%
2020/04/17	40	6.98	0	0.00	6.84	40	501	7.98%
2020/04/09	3	6.40	0	0.00	6.42	3	519	0.58%
2020/04/08	25	6.42	0	0.00	6.42	25	519	4.81%
2020/03/27	0	0.00	3	6.12	5.97	-3	830	-0.36%
2020/03/20	0	0.00	6	5.33	5.39	-6	883	-0.68%
2020/03/19	6	4.86	18	4.85	4.97	-12	887	-1.35%
2020/03/17	0	0.00	24	5.40	5.54	-24	877	-2.74%
2020/03/13	5	5.85	2	5.85	5.98	3	866	0.35%
2020/02/05	23	8.09	0	0.00	8.06	23	763	3.01%
2020/01/31	17	8.10	0	0.00	8.04	17	755	2.25%
2020/01/09	0	0.00	50	8.71	8.67	-50	765	-6.53%
2020/01/08	0	8.83	1	8.69	8.68	-1	759	-0.13%
2020/01/03	0	0.00	1	8.96	8.92	-1	749	-0.13%
2019/12/30	0	0.00	19	9.07	9.05	-19	720	-2.64%
2019/12/27	6	9.38	4	9.31	9.29	2	699	0.29%
2019/12/26	0	0.00	4	9.45	9.53	-4	624	-0.64%
2019/12/25	6	9.28	12	9.30	9.27	-6	575	-1.04%
2019/12/24	8	9.26	18	9.11	9.22	-10	513	-1.95%
2019/12/11	0	0.00	1	8.15	8.17	-1	318	-0.31%
2019/12/05	0	8.05	0	0.00	8.10	0	312	0.00%
2019/11/19	0	0.00	3	8.01	8.02	-3	334	-0.90%
2019/10/31	0	0.00	4	8.32	8.28	-4	329	-1.21%
2019/10/03	16	8.20	0	0.00	8.16	16	318	5.03%
2019/10/02	11	8.24	0	0.00	8.24	11	316	3.47%
2019/09/24	35	8.51	0	0.00	8.49	35	311	11.22%
2019/09/23	65	8.46	0	0.00	8.50	65	309	21.03%
2019/07/26	0	0.00	2	8.43	8.43	-2	247	-0.81%
2019/07/23	10	8.50	10	8.49	8.48	0	247	0.00%
2019/07/22	2	8.90	0	0.00	8.60	2	243	0.82%
2019/06/25	0.1	8.20	0	0.00	8.22	0.1	325	0.03%
2019/06/05	0	0.00	1	8.23	8.22	-1	435	-0.23%
2019/05/30	1	8.27	0	0.00	8.25	1	458	0.22%
2019/05/24	0	0.00	0.2	8.03	8.10	-0.2	485	-0.03%
2019/05/23	0	0.00	27	8.04	8.00	-27	488	-5.53%
2019/04/24	0	0.00	1.1	9.25	9.23	-1.1	523	-0.21%
2019/04/16	0	0.00	8	9.62	9.50	-8	502	-1.59%
2019/03/14	0	0.00	14	9.42	9.41	-14	434	-3.22%
2019/03/12	0	9.34	0	0.00	9.34	0	454	0.00%
2019/03/11	0	0.00	10.1	9.30	9.33	-10.1	519	-1.95%
2019/02/19	0	0.00	1	9.40	9.42	-1	685	-0.15%
2019/02/12	0	9.20	0	0.00	9.15	0	655	0.00%
2019/01/28	0	0.00	6	9.11	9.11	-6	660	-0.91%
2019/01/25	0	0.00	1	9.12	9.07	-1	685	-0.15%
2019/01/07	0	0.00	2	9.15	9.13	-2	769	-0.26%
2019/01/02	0	0.00	1	9.41	9.34	-1	827	-0.12%
2018/12/04	10	10.60	2	10.35	10.55	8	874	0.91%
2018/12/03	2	10.45	0	0.00	10.50	2	811	0.25%
2018/11/30	0	0.00	20	9.78	9.86	-20	670	-2.98%
2018/11/28	0	0.00	5	9.46	9.42	-5	642	-0.78%
2018/11/19	1	9.14	0	0.00	9.11	1	908	0.11%
2018/11/13	0	0.00	1	8.80	8.88	-1	934	-0.11%
2018/11/12	0	0.00	1	9.05	8.85	-1	951	-0.11%
2018/11/02	10	9.40	6	9.16	9.14	4	1,111	0.36%
2018/11/01	20	9.13	0	0.00	9.12	20	1,100	1.82%
2018/10/31	0	0.00	1	8.45	8.40	-1	1,115	-0.09%
2018/10/26	1	8.30	0	0.00	8.25	1	1,163	0.09%
2018/10/25	1	8.47	0	0.00	8.28	1	1,175	0.09%
2018/10/23	2	9.00	0	0.00	8.90	2	1,240	0.16%
2018/10/16	1	9.14	0	0.00	9.10	1	1,564	0.06%
2018/10/12	0	0.00	1	9.03	9.03	-1	1,624	-0.06%
2018/10/11	23	8.79	1	8.79	8.78	22	1,689	1.30%
2018/10/08	1	10.05	0	0.00	10.05	1	1,772	0.06%
2018/10/05	2	10.25	0	0.00	10.05	2	1,956	0.10%
2018/10/03	0	0.00	2	11.03	10.80	-2	2,107	-0.09%
2018/10/02	3	10.97	0	0.00	10.85	3	2,162	0.14%
2018/09/25	0	0.00	27	10.87	10.85	-27	4,460	-0.61%
2018/09/21	0	0.00	1	10.85	10.80	-1	4,564	-0.02%
2018/09/20	7	10.90	5	10.80	10.80	2	4,785	0.04%
2018/09/18	5	11.00	5	10.90	11.15	0	5,789	0.00%
2018/09/10	3	11.00	0	0.00	10.75	3	6,955	0.04%
2018/09/03	1	12.35	0	0.00	12.15	1	7,120	0.01%
2018/08/31	0	0.00	1	12.35	12.50	-1	7,154	-0.01%
2018/08/30	0	0.00	4	12.35	12.50	-4	7,214	-0.06%
2018/08/29	9	12.64	2	12.73	12.50	7	7,424	0.09%
2018/08/28	0	0.00	5	11.85	12.00	-5	7,414	-0.07%
2018/08/27	6	11.70	6	11.85	11.80	0	7,521	0.00%
2018/08/24	20	11.33	0	0.00	11.30	20	7,814	0.26%
2018/08/20	0	0.00	1	11.45	11.50	-1	8,245	-0.01%
2018/08/16	1	11.25	0	0.00	11.65	1	8,261	0.01%
2018/08/15	5	11.25	0	0.00	11.25	5	8,223	0.06%
2018/08/10	0	0.00	2	12.00	11.85	-2	8,134	-0.02%
2018/08/09	10	12.20	0	0.00	12.05	10	8,126	0.12%
2018/08/07	20	12.35	11	12.05	12.20	9	8,106	0.11%
2018/08/06	20	12.50	0	0.00	12.45	20	8,063	0.25%
2018/08/03	1	12.55	2	12.50	12.50	-1	8,051	-0.01%
2018/08/02	0	0.00	1	12.90	12.45	-1	8,037	-0.01%
2018/07/30	0	0.00	1	12.80	12.65	-1	7,986	-0.01%
2018/07/27	2	13.10	18	13.25	13.20	-16	7,931	-0.20%
2018/07/26	0	0.00	10	12.85	12.85	-10	7,796	-0.13%
2018/07/25	22	12.97	7	12.94	12.90	15	7,778	0.19%
2018/07/24	14	13.14	2	13.08	13.30	12	7,702	0.16%
2018/07/20	0	0.00	5	12.72	12.50	-5	7,605	-0.07%
2018/07/19	0	0.00	5	12.96	12.80	-5	7,569	-0.07%
2018/07/18	4	13.10	1	12.90	12.85	3	7,534	0.04%
2018/07/17	0	0.00	6	13.74	13.45	-6	7,463	-0.08%
2018/07/16	0	0.00	19	14.28	14.00	-19	7,397	-0.26%
2018/07/13	14	14.61	4	14.65	14.55	10	7,341	0.14%
2018/07/12	4	14.10	5	14.00	14.25	-1	7,152	-0.01%
2018/07/11	8	14.01	6	13.93	13.80	2	7,075	0.03%
2018/07/10	5	14.10	5	13.95	14.00	0	6,986	0.00%
2018/07/09	79	14.65	25	14.97	14.35	54	6,920	0.78%
2018/07/06	30	14.33	11	14.30	14.50	19	6,700	0.28%
2018/07/05	20	15.16	25	14.41	14.25	-5	6,448	-0.08%
2018/07/04	19	15.62	147	15.66	15.80	-128	6,188	-2.07%	大賣/鉅額交易
2018/07/03	144	15.34	51	15.31	15.60	93	5,462	1.70%	大買/
2018/07/02	32	13.63	27	13.54	14.20	5	4,598	0.11%
2018/06/29	32	14.23	53	14.17	13.85	-21	4,495	-0.47%
2018/06/28	123	15.03	121	15.41	14.10	2	4,267	0.05%	大買/大賣/
2018/06/27	73	14.95	19	14.57	14.90	54	3,766	1.43%
2018/06/26	192	13.24	180	13.36	14.70	12	3,250	0.37%	大買/大賣/
2018/06/25	28	12.97	33	13.43	13.50	-5	2,728	-0.18%
2018/06/22	10	12.40	10	12.50	12.30	0	2,403	0.00%
2018/06/21	2	12.10	2	12.20	12.20	0	2,202	0.00%
2018/06/20	0	0.00	6	12.20	11.95	-6	2,185	-0.27%
2018/06/19	2	12.35	0	0.00	12.15	2	2,146	0.09%
2018/06/14	1	12.60	0	0.00	12.00	1	2,037	0.05%
2018/06/12	3	12.20	2	12.10	12.05	1	1,956	0.05%
2018/06/11	13	12.32	3	12.75	12.40	10	1,928	0.52%
2018/06/08	2	12.30	3	12.33	12.30	-1	1,870	-0.05%
2018/06/07	5	12.92	3	12.78	12.75	2	1,821	0.11%
2018/06/06	3	13.32	11	13.08	13.30	-8	1,737	-0.46%
2018/06/05	33	12.92	12	13.03	12.70	21	1,502	1.40%
2018/06/04	13	12.91	0	0.00	12.80	13	1,380	0.94%
2018/06/01	43	13.45	10	13.45	13.40	33	1,285	2.57%
2018/05/31	29	11.90	23	12.10	12.55	6	949	0.63%
2018/05/29	0	0.00	5	10.30	10.45	-5	509	-0.98%
2018/05/24	0	0.00	0.2	10.35	10.35	-0.2	497	-0.05%
2018/05/15	3	9.96	0	0.00	10.05	3	493	0.61%
2018/05/10	3	9.95	0	0.00	9.95	3	532	0.56%
2018/04/30	5	9.15	0	0.00	9.16	5	657	0.76%
2018/04/17	2	9.95	0	0.00	9.87	2	987	0.20%
2018/03/30	1	10.20	0	0.00	10.15	1	1,290	0.08%
2018/03/23	1	10.20	0	0.00	10.20	1	1,323	0.08%
2018/03/21	2	10.65	0	0.00	10.70	2	1,351	0.15%
2018/03/19	1	10.80	0	0.00	10.80	1	1,347	0.07%
2018/03/13	1	10.85	0	0.00	10.85	1	1,344	0.07%
2018/03/07	0	0.00	15	10.80	10.80	-15	1,515	-0.99%
2018/03/06	1	10.65	0	0.00	10.65	1	1,717	0.06%
2018/02/06	0	0.00	6	10.85	10.20	-6	1,895	-0.32%
2018/02/02	0	0.00	1	11.45	11.40	-1	1,896	-0.05%
2018/02/01	0	0.00	1	11.45	11.45	-1	1,930	-0.05%
2018/01/31	0	0.00	1	11.45	11.35	-1	1,962	-0.05%
2018/01/30	5	11.70	0	0.00	11.55	5	2,037	0.25%
2018/01/25	1	12.00	0	0.00	12.00	1	2,013	0.05%
2018/01/24	3	11.98	0	0.00	12.00	3	2,011	0.15%
2018/01/23	11	12.26	1	12.15	12.30	10	1,986	0.50%
2018/01/22	0	0.00	1	12.00	12.00	-1	1,925	-0.05%
2018/01/18	0	0.00	5	11.75	11.65	-5	1,907	-0.26%
2018/01/17	0	0.00	1	11.60	11.60	-1	1,911	-0.05%
2018/01/15	0	0.00	1	11.85	11.75	-1	2,011	-0.05%
2018/01/12	2	11.30	2	11.35	11.35	0	1,957	0.00%
2018/01/11	1	11.35	0	0.00	11.15	1	1,969	0.05%
2018/01/09	1	11.30	0	0.00	11.20	1	1,955	0.05%
2018/01/08	3	11.40	0	0.00	11.35	3	1,966	0.15%
2018/01/05	7	12.00	1	12.00	11.65	6	1,945	0.31%