一詮 (2486)-凱基-大直券商分點個股進出

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
74.6
漲跌
▲3.1
漲幅
+4.34%
成交量
29,708張
產業
上市光電類股
465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－凱基-大直券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大直券商分點個股進出
凱基-大直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
2024/05/03	9	71.41	11	73.03	74.60	-2	28,543	-0.01%
2024/05/02	59	73.15	59	72.40	71.50	0	28,272	0.00%
2024/04/30	3	73.37	3	74.43	73.50	0	28,300	0.00%
2024/04/29	11	74.41	14	75.18	72.70	-3	28,028	-0.01%
2024/04/26	47	73.09	52	74.49	72.60	-5	27,486	-0.02%
2024/04/25	6	70.58	1	71.00	72.30	5	26,960	0.02%
2024/04/24	2	69.05	10	70.17	69.40	-8	27,043	-0.03%
2024/04/22	4	66.20	8	65.23	65.10	-4	28,620	-0.01%
2024/04/19	17.3	67.52	6	67.83	67.80	11.3	29,419	0.04%
2024/04/18	8.1	69.68	3	70.63	69.40	5.1	30,545	0.02%
2024/04/17	35	71.01	34	70.27	70.10	1	30,763	0.00%
2024/04/16	19	69.09	2	68.60	69.90	17	30,502	0.06%
2024/04/15	9	72.66	15	72.15	71.80	-6	30,271	-0.02%
2024/04/12	2	73.05	9	73.41	73.60	-7	30,325	-0.02%
2024/04/11	6.1	70.74	14	71.29	71.40	-7.9	30,219	-0.03%
2024/04/10	25	71.41	6	72.02	70.60	19	30,546	0.06%
2024/04/09	33	74.67	33	74.58	74.00	0	30,654	0.00%
2024/04/08	29	71.15	29	71.82	75.00	0	30,807	0.00%
2024/04/03	75	73.35	56	73.65	70.90	19	30,316	0.06%
2024/04/02	15	70.57	22	70.60	72.60	-7	28,227	-0.02%
2024/04/01	11	64.87	33	65.04	66.00	-22	27,024	-0.08%
2024/03/29	4	59.58	2	59.90	60.00	2	26,376	0.01%
2024/03/28	7	59.17	3	59.13	58.60	4	26,121	0.02%
2024/03/27	32	60.99	18	59.93	59.00	14	25,960	0.05%
2024/03/26	30	62.41	46	63.01	60.10	-16	25,720	-0.06%
2024/03/25	15	63.79	41	64.05	64.20	-26	25,064	-0.10%
2024/03/22	53	60.63	53	59.54	59.30	0	24,351	0.00%
2024/03/21	21	57.20	31	57.97	59.40	-10	23,600	-0.04%
2024/03/20	10	55.18	12	54.48	55.60	-2	22,593	-0.01%
2024/03/19	40	55.15	42	56.27	54.70	-2	22,288	-0.01%
2024/03/18	60	57.41	35	57.05	54.50	25	21,639	0.12%
2024/03/15	69	55.20	50	54.71	54.40	19	20,156	0.09%
2024/03/14	4	52.30	5	54.10	54.80	-1	19,623	-0.01%
2024/03/13	57	54.25	37	54.33	53.90	20	19,181	0.10%
2024/03/12	12	53.28	11	53.26	53.30	1	18,669	0.01%
2024/03/11	0	0.00	4	51.90	51.40	-4	18,225	-0.02%
2024/03/08	1	50.20	5	49.80	49.50	-4	18,052	-0.02%
2024/03/07	12	51.58	5	51.51	50.10	7	17,829	0.04%
2024/03/06	16	52.45	15	52.27	54.10	1	17,048	0.01%
2024/03/05	4	49.55	1	49.55	49.70	3	16,280	0.02%
2024/03/04	11	51.12	0	0.00	50.90	11	16,170	0.07%
2024/03/01	2	51.10	4	51.55	51.10	-2	16,019	-0.01%
2024/02/29	0	0.00	1	49.35	49.30	-1	15,756	-0.01%
2024/02/27	3	48.85	0	0.00	48.85	3	15,780	0.02%
2024/02/26	0	0.00	4	49.83	50.50	-4	15,679	-0.03%
2024/02/23	2	48.50	2	48.33	48.30	0	15,553	0.00%
2024/02/22	1	49.55	0	0.00	49.70	1	15,487	0.01%
2024/02/19	4	50.33	0	0.00	50.50	4	15,409	0.03%
2024/02/16	18	51.26	14	51.39	51.20	4	15,423	0.03%
2024/02/15	0	0.00	3	50.00	49.95	-3	15,119	-0.02%
2024/02/02	6	49.10	0	0.00	48.35	6	15,193	0.04%
2024/02/01	34	50.75	30	49.30	49.30	4	15,288	0.03%
2024/01/31	1	49.30	1	49.25	49.70	0	15,344	0.00%
2024/01/29	0	48.15	0	0.00	49.00	0	15,637	0.00%
2024/01/26	0	0.00	6	48.10	48.25	-6	15,818	-0.04%
2024/01/25	1	50.10	1	50.80	49.00	0	15,719	0.00%
2024/01/24	3	50.73	5	50.26	50.20	-2	15,604	-0.01%
2024/01/23	3	49.17	5	50.35	49.00	-2	15,405	-0.01%
2024/01/19	8	50.51	4	50.05	49.90	4	15,122	0.03%
2024/01/18	1	50.90	12	51.53	51.60	-11	14,838	-0.07%
2024/01/17	19	51.48	15	51.51	51.00	4	14,582	0.03%
2024/01/16	23.1	52.50	12	51.39	50.40	11.1	13,819	0.08%
2024/01/15	6	54.68	15	54.45	55.90	-9	12,722	-0.07%
2024/01/12	67	51.98	54	51.56	50.90	13	11,799	0.11%
2024/01/11	8	48.45	9	48.11	49.55	-1	10,519	-0.01%
2024/01/10	3	44.98	6	45.37	45.05	-3	10,269	-0.03%
2024/01/09	4	45.76	4	46.20	45.10	0	10,376	0.00%
2024/01/08	3	47.27	3	48.25	46.00	0	10,483	0.00%
2024/01/05	6	47.98	3	48.60	47.30	3	10,358	0.03%
2024/01/04	17	50.61	17	49.43	49.35	0	10,540	0.00%
2024/01/03	0	0.00	2	50.10	52.00	-2	10,140	-0.02%
2024/01/02	7	49.57	8	49.84	51.00	-1	10,103	-0.01%
2023/12/29	5	46.65	3	47.17	46.80	2	9,701	0.02%
2023/12/27	0	0.00	2	43.80	43.60	-2	9,444	-0.02%
2023/12/26	0	0.00	0	43.90	43.95	0	9,695	0.00%
2023/12/22	2	44.00	1	43.80	43.80	1	9,759	0.01%
2023/12/18	1	43.40	1	43.05	42.85	0	10,013	0.00%
2023/12/13	1	43.00	2	43.38	43.90	-1	10,386	-0.01%
2023/12/12	0	0.00	16	44.35	44.25	-16	11,391	-0.14%
2023/12/06	0	0.00	1	45.00	45.00	-1	13,099	-0.01%
2023/12/05	1	45.05	0	0.00	44.90	1	13,523	0.01%
2023/12/04	0	0.00	1	45.35	45.30	-1	14,128	-0.01%
2023/12/01	0	0.00	6	45.50	45.75	-6	14,170	-0.04%
2023/11/29	2	46.45	0	0.00	46.15	2	14,412	0.01%
2023/11/21	1	46.70	0	0.00	45.90	1	14,673	0.01%
2023/11/15	0	0.00	2	46.00	46.05	-2	15,082	-0.01%
2023/11/14	1	46.45	1	46.90	46.45	0	14,998	0.00%
2023/11/13	1	46.55	0	0.00	45.75	1	14,990	0.01%
2023/11/10	5	46.53	2	46.60	46.50	3	14,982	0.02%
2023/11/09	4	48.91	0	0.00	47.30	4	14,896	0.03%
2023/11/08	22	49.19	23	49.32	49.05	-1	14,720	-0.01%
2023/11/07	1	46.90	1	47.50	46.80	0	14,390	0.00%
2023/11/06	4	49.35	2	51.00	48.35	2	14,241	0.01%
2023/11/03	2	49.05	1	49.95	49.55	1	13,912	0.01%
2023/11/02	0	0.00	2	48.30	49.05	-2	13,683	-0.01%
2023/11/01	1	47.25	2	47.45	47.10	-1	13,598	-0.01%
2023/10/31	5	48.58	0	0.00	46.35	5	13,518	0.04%
2023/10/30	0	0.00	3	47.97	48.35	-3	13,438	-0.02%
2023/10/27	0	0.00	1	47.70	46.25	-1	13,382	-0.01%
2023/10/26	2	48.88	5	48.64	48.00	-3	13,420	-0.02%
2023/10/25	10	49.26	7	49.41	49.40	3	13,325	0.02%
2023/10/24	1	47.10	2	47.13	47.60	-1	13,130	-0.01%
2023/10/23	1	46.30	4	45.73	46.45	-3	13,146	-0.02%
2023/10/20	5	44.81	8	45.08	45.00	-3	13,135	-0.02%
2023/10/19	3	46.82	0	0.00	46.15	3	13,074	0.02%
2023/10/18	3	49.00	0	0.00	47.45	3	13,062	0.02%
2023/10/16	25	51.53	8	50.85	50.90	17	12,756	0.13%
2023/10/12	48	51.88	47	51.87	52.50	1	12,552	0.01%
2023/10/11	0	0.00	1	51.30	50.50	-1	12,174	-0.01%
2023/10/06	1	50.50	1	51.80	50.50	0	12,164	0.00%
2023/10/05	17	51.03	48	51.43	51.40	-31	12,084	-0.26%
2023/10/03	4	48.55	4	48.30	48.40	0	11,819	0.00%
2023/09/27	1	45.60	2	45.90	46.00	-1	11,725	-0.01%
2023/09/26	3	46.17	8	46.63	45.70	-5	11,947	-0.04%
2023/09/25	9	45.41	2	45.50	45.45	7	11,981	0.06%
2023/09/22	0	0.00	2	44.50	44.80	-2	11,945	-0.02%
2023/09/21	1	44.15	17	44.09	44.15	-16	11,863	-0.13%
2023/09/20	17	46.51	16	45.67	45.50	1	11,793	0.01%
2023/09/19	21	48.01	30	46.58	47.10	-9	11,697	-0.08%
2023/09/18	3	47.92	4	48.19	48.15	-1	11,557	-0.01%
2023/09/15	36	49.18	21	49.62	47.90	15	11,441	0.13%
2023/09/14	24	50.87	20	50.68	53.20	4	10,444	0.04%
2023/09/13	0	0.00	3	47.02	48.45	-3	9,008	-0.03%
2023/09/11	10	46.65	10	45.30	44.35	0	8,963	0.00%
2023/09/08	18	48.82	7	47.71	47.00	11	8,913	0.12%
2023/09/07	5	48.72	1	48.85	48.85	4	8,574	0.05%
2023/09/06	11	46.42	11	45.94	46.05	0	8,133	0.00%
2023/09/05	7	45.68	7	43.76	46.10	0	8,182	0.00%
2023/09/04	1	42.50	1	42.65	42.65	0	8,070	0.00%
2023/09/01	3	41.57	8	41.38	41.25	-5	8,319	-0.06%
2023/08/31	0	0.00	10	41.80	41.30	-10	8,506	-0.12%
2023/08/30	0	0.00	14	42.35	41.95	-14	8,949	-0.16%
2023/08/29	0	0.00	30	42.58	42.50	-30	9,090	-0.33%
2023/08/25	16	46.18	3	44.55	44.20	13	9,257	0.14%
2023/08/24	11	47.86	0	0.00	48.75	11	9,098	0.12%
2023/08/23	40	49.17	1	48.80	48.40	39	8,930	0.44%
2023/08/22	0	0.00	1	46.70	46.60	-1	8,575	-0.01%
2023/08/21	10	46.43	30	47.35	46.65	-20	8,570	-0.23%
2023/08/18	5	47.40	31	47.08	47.25	-26	8,572	-0.30%
2023/08/17	0	0.00	2	47.50	47.95	-2	8,534	-0.02%
2023/08/16	6	46.35	8	47.14	46.80	-2	8,496	-0.02%
2023/08/15	16	46.45	0	0.00	46.45	16	8,369	0.19%
2023/08/14	1	44.35	4	44.78	45.00	-3	8,299	-0.04%
2023/08/11	3	45.83	1	44.50	44.35	2	8,253	0.02%
2023/08/10	0	0.00	2	43.35	43.25	-2	8,202	-0.02%
2023/08/08	4	44.90	14	44.78	44.80	-10	8,170	-0.12%
2023/08/07	26	46.23	1	46.00	45.90	25	8,135	0.31%
2023/08/04	0	0.00	5	43.20	43.60	-5	8,085	-0.06%
2023/08/02	10	43.55	27	44.79	43.30	-17	8,081	-0.21%
2023/08/01	24	45.62	0	0.00	45.05	24	8,016	0.30%
2023/07/31	48	46.73	3	47.42	46.30	45	7,996	0.56%
2023/07/27	0	0.00	9	44.93	44.55	-9	7,851	-0.11%
2023/07/26	6	44.62	1	44.90	44.35	5	7,847	0.06%
2023/07/25	0	0.00	5	46.06	45.00	-5	7,784	-0.06%
2023/07/24	8	47.15	4	48.35	46.70	4	7,761	0.05%
2023/07/21	16	47.86	12	48.20	48.40	4	7,749	0.05%
2023/07/20	0	0.00	5	47.15	47.30	-5	7,677	-0.07%
2023/07/19	5	47.20	0	0.00	46.75	5	7,650	0.07%
2023/07/18	0	0.00	1	46.85	46.75	-1	7,647	-0.01%
2023/07/17	0	0.00	0.1	50.00	48.00	-0.1	7,571	0.00%
2023/07/14	3	49.30	5	49.83	48.95	-2	7,477	-0.03%
2023/07/13	1	50.20	1.1	49.98	49.55	-0.1	7,511	0.00%
2023/07/12	9	50.22	9	50.52	50.60	0	7,493	0.00%
2023/07/11	14	50.41	27.4	50.00	49.95	-13.4	6,926	-0.19%
2023/07/10	1	47.60	0	0.00	46.80	1	6,432	0.02%
2023/07/05	2	46.93	2	46.63	45.25	0	6,025	0.00%
2023/07/04	5	44.85	7	47.09	45.00	-2	5,901	-0.03%
2023/07/03	5	46.60	3	46.73	48.00	2	5,685	0.04%
2023/06/30	0	0.00	2	43.40	43.85	-2	5,504	-0.04%
2023/06/26	0	0.00	1	44.70	44.20	-1	5,536	-0.02%
2023/06/21	2	45.55	0	0.00	44.60	2	5,589	0.04%
2023/06/16	4	44.75	5	44.97	44.65	-1	5,603	-0.02%
2023/06/15	12	44.98	1	44.95	44.75	11	5,546	0.20%
2023/06/14	0	0.00	1	43.75	43.70	-1	5,482	-0.02%
2023/06/13	1	43.05	1	42.90	43.50	0	5,506	0.00%
2023/06/12	1	44.85	0	0.00	43.05	1	5,642	0.02%
2023/06/07	1	42.00	1	41.50	42.15	0	5,451	0.00%
2023/06/06	1	40.00	0	0.00	40.45	1	5,737	0.02%
2023/06/05	3	39.80	3	39.10	39.55	0	5,784	0.00%
2023/06/02	4	35.65	17	35.97	37.00	-13	5,625	-0.23%
2023/05/31	1	31.00	24	30.65	30.60	-23	5,317	-0.43%
2023/05/30	3	30.25	16	30.15	30.00	-13	5,256	-0.25%
2023/05/26	1	29.55	0	0.00	29.75	1	5,183	0.02%
2023/05/24	2	29.75	0	0.00	29.60	2	5,145	0.04%
2023/05/23	0	0.00	1	28.85	29.40	-1	5,125	-0.02%
2023/05/22	1	28.60	1	28.85	29.00	0	5,138	0.00%
2023/05/17	0	0.00	4	28.05	28.05	-4	5,266	-0.08%
2023/05/05	1	28.30	0	0.00	27.95	1	5,428	0.02%
2023/05/04	0	0.00	1	28.90	28.30	-1	5,442	-0.02%
2023/05/03	1	28.90	0	0.00	28.80	1	5,462	0.02%
2023/04/27	0	0.00	5	29.75	29.10	-5	5,410	-0.09%
2023/04/26	0	0.00	6	27.65	28.05	-6	5,355	-0.11%
2023/04/25	36	28.98	3	28.55	28.35	33	5,324	0.62%
2023/04/21	3	29.00	0	0.00	28.65	3	5,301	0.06%
2023/04/18	7	30.39	1	31.50	30.45	6	5,220	0.11%
2023/04/17	7	29.21	2	30.23	31.25	5	5,069	0.10%
2023/04/14	1	28.35	1	28.95	29.15	0	4,862	0.00%
2023/04/12	3	29.10	2	29.20	29.35	1	4,745	0.02%
2023/04/11	0	0.00	2	29.03	29.10	-2	4,695	-0.04%
2023/04/10	1	28.45	0	0.00	28.50	1	4,675	0.02%
2023/04/07	8	29.21	0	0.00	28.60	8	4,686	0.17%
2023/03/31	0	0.00	1	28.40	28.35	-1	4,604	-0.02%
2023/03/28	0	0.00	1	27.80	27.65	-1	4,640	-0.02%
2023/03/27	1	29.45	0	0.00	27.70	1	4,648	0.02%
2023/03/24	1	29.05	0	0.00	28.90	1	4,615	0.02%
2023/03/21	1	28.75	2	28.53	28.05	-1	4,762	-0.02%
2023/03/20	1	27.90	0	0.00	28.20	1	4,747	0.02%
2023/03/17	1	27.80	2	28.13	27.90	-1	4,774	-0.02%
2023/03/16	2	28.03	6	28.91	28.05	-4	4,795	-0.08%
2023/03/15	8	28.48	4	29.00	27.90	4	4,880	0.08%
2023/03/14	1	26.50	3	27.52	28.10	-2	4,904	-0.04%
2023/03/13	0	0.00	15	26.43	26.90	-15	5,145	-0.29%
2023/03/10	12	27.34	10	26.81	27.30	2	5,340	0.04%
2023/03/09	18	29.10	12	29.24	28.10	6	5,263	0.11%
2023/03/08	5	27.84	5.2	27.47	28.40	-0.2	4,756	0.00%
2023/03/07	4	26.60	4	26.65	25.85	0	4,656	0.00%
2023/03/06	0	0.00	3	25.37	25.75	-3	4,875	-0.06%
2023/02/23	0	0.00	2	23.90	23.95	-2	4,968	-0.04%
2023/02/17	9	23.67	0	0.00	23.75	9	4,948	0.18%
2023/02/14	3	23.65	3	24.00	24.10	0	4,843	0.00%
2023/02/13	0	0.00	2	22.40	22.40	-2	4,740	-0.04%
2023/02/03	0	23.90	0	0.00	23.70	0	4,662	0.00%
2023/02/02	0	0.00	1	23.40	23.75	-1	4,629	-0.02%
2023/02/01	1	22.90	1	23.20	23.20	0	4,576	0.00%
2023/01/17	2	21.43	0	0.00	21.35	2	4,484	0.04%
2023/01/12	1	22.70	0	0.00	21.85	1	4,489	0.02%
2023/01/11	1	22.80	0	0.00	22.70	1	4,462	0.02%
2023/01/10	1	22.90	0	0.00	23.15	1	4,452	0.02%
2023/01/06	0	0.00	5	22.55	22.55	-5	4,388	-0.11%
2023/01/03	0	0.00	1	21.80	22.10	-1	4,385	-0.02%
2022/12/30	1	21.60	1	22.00	21.70	0	4,373	0.00%
2022/12/29	1	21.45	0	0.00	21.60	1	4,371	0.02%
2022/12/26	1	21.45	1	21.75	21.95	0	4,335	0.00%
2022/12/21	1	21.50	0	0.00	21.50	1	4,337	0.02%
2022/12/20	1	22.75	7	22.46	21.45	-6	4,334	-0.14%
2022/12/19	1	23.00	0	0.00	22.45	1	4,302	0.02%
2022/12/16	0	0.00	5	23.48	23.00	-5	4,272	-0.12%
2022/12/15	6	24.05	0	0.00	24.05	6	4,229	0.14%
2022/12/14	0	0.00	3	23.62	24.40	-3	4,023	-0.07%
2022/12/13	2	22.35	0	0.00	22.20	2	3,794	0.05%
2022/12/12	2	22.25	2	22.55	22.25	0	3,771	0.00%
2022/12/09	1	23.75	1	24.15	23.25	0	3,713	0.00%
2022/12/08	3	23.60	1	23.60	23.70	2	3,641	0.05%
2022/12/07	4	24.39	1	24.00	23.45	3	3,550	0.08%
2022/12/06	12	25.91	12	25.58	25.55	0	3,347	0.00%
2022/12/05	26	25.56	23	25.50	25.80	3	3,106	0.10%
2022/12/02	7	23.66	8	23.43	24.10	-1	2,790	-0.04%
2022/12/01	1	22.35	0	0.00	22.35	1	2,547	0.04%
2022/11/30	3	22.45	3	22.30	22.35	0	2,519	0.00%
2022/11/28	6	22.30	0	0.00	22.85	6	2,309	0.26%
2022/11/02	0	0.00	1	17.50	17.70	-1	1,432	-0.07%
2022/10/24	1	17.35	0	0.00	16.95	1	1,498	0.07%
2022/09/22	1	20.40	0	0.00	20.30	1	1,511	0.07%
2022/08/24	1	25.15	0	0.00	25.15	1	1,359	0.07%
2022/08/12	1	25.95	0	0.00	25.95	1	1,390	0.07%
2022/07/14	0	26.35	0	0.00	26.55	0	1,550	0.00%
2022/07/01	0	0.00	1	28.40	25.30	-1	1,579	-0.06%
2022/06/21	0	0.00	2	30.60	31.55	-2	1,961	-0.10%
2022/05/18	0	0.00	3	36.85	36.70	-3	2,208	-0.14%
2022/05/09	1	35.00	1	36.35	34.85	0	2,276	0.00%
2022/04/22	0	0.00	1	42.30	41.65	-1	2,406	-0.04%
2022/04/21	1	42.60	0	0.00	43.30	1	2,414	0.04%
2022/04/14	0	0.00	1	43.00	43.10	-1	2,561	-0.04%
2022/04/13	1	41.80	0	0.00	42.90	1	2,603	0.04%
2022/04/06	1	46.65	0	0.00	46.25	1	2,677	0.04%
2022/04/01	0	0.00	1	46.10	46.20	-1	2,681	-0.04%
2022/03/31	1	47.35	1	48.05	47.00	0	2,665	0.00%
2022/03/30	1	48.45	0.5	48.50	48.00	0.5	2,660	0.02%
2022/03/29	0	0.00	0	49.15	48.70	0	2,684	0.00%
2022/03/28	0	0.00	0	49.60	49.65	0	2,631	0.00%
2022/03/25	0	0.00	6.5	49.09	49.00	-6.5	2,538	-0.26%
2022/03/23	7	45.74	2	45.55	46.00	5	2,424	0.21%
2022/03/22	1	44.05	0	0.00	45.00	1	2,454	0.04%
2022/03/08	0	0.00	19	42.65	41.25	-19	2,815	-0.67%
2022/02/25	0	0.00	13	46.02	45.20	-13	3,402	-0.38%
2022/02/24	0	0.00	1	45.05	45.00	-1	3,787	-0.03%
2022/02/23	0	0.00	2	46.85	47.65	-2	4,025	-0.05%
2022/02/22	0	0.00	2	46.25	46.05	-2	4,607	-0.04%
2022/02/21	0	0.00	1	48.00	47.90	-1	4,868	-0.02%
2022/02/18	1	47.50	0	0.00	47.80	1	5,078	0.02%
2022/02/17	1	48.00	0	0.00	47.95	1	5,476	0.02%
2022/02/10	1	47.45	0	0.00	47.75	1	6,893	0.01%
2022/02/09	3	46.97	0	0.00	47.15	3	7,135	0.04%
2022/01/26	0	0.00	2	43.00	42.95	-2	8,912	-0.02%
2022/01/19	0	0.00	4	46.05	45.90	-4	12,400	-0.03%
2022/01/18	7	47.66	2	48.00	46.85	5	13,387	0.04%
2022/01/17	2	45.45	0	0.00	45.85	2	13,782	0.01%
2022/01/13	0	0.00	1	45.70	45.65	-1	14,067	-0.01%
2022/01/11	0	0.00	10	46.38	46.00	-10	14,429	-0.07%
2022/01/10	0	0.00	0	47.55	47.35	0	14,508	0.00%
2022/01/07	8	47.23	1	46.85	47.55	7	14,632	0.05%
2022/01/06	0	0.00	3	49.00	48.95	-3	14,697	-0.02%
2022/01/05	0	0.00	1	49.75	48.70	-1	14,821	-0.01%
2022/01/04	1	50.40	2	50.55	50.30	-1	14,886	-0.01%
2022/01/03	0	0.00	1	50.80	50.70	-1	15,083	-0.01%
2021/12/30	0	0.00	1	51.70	51.50	-1	15,391	-0.01%
2021/12/24	1	52.60	1	52.30	52.10	0	17,408	0.00%
2021/12/23	0	0.00	1	53.30	52.40	-1	17,893	-0.01%
2021/12/22	4.1	52.30	0	0.00	52.10	4.1	18,630	0.02%
2021/12/21	1	50.60	0	0.00	51.50	1	19,193	0.01%
2021/12/20	6	51.20	0	0.00	51.00	6	19,724	0.03%
2021/12/17	2	50.80	0	0.00	50.90	2	21,168	0.01%
2021/12/16	1	51.60	1	52.10	52.70	0	21,903	0.00%
2021/12/15	2	51.10	0	0.00	50.70	2	22,217	0.01%
2021/12/14	0	0.00	1	51.00	50.10	-1	22,782	0.00%
2021/12/13	1	52.00	1	51.90	51.70	0	22,811	0.00%
2021/12/09	2	52.65	2	52.30	52.00	0	23,079	0.00%
2021/12/06	0	0.00	1	53.20	53.10	-1	23,364	0.00%
2021/12/03	2	53.90	2	54.30	53.50	0	23,465	0.00%
2021/12/01	1	55.00	0	0.00	55.10	1	23,928	0.00%
2021/11/30	2	55.30	2	54.95	55.30	0	24,175	0.00%
2021/11/29	4	52.05	7	53.07	53.60	-3	24,657	-0.01%
2021/11/26	1	54.60	2	54.50	53.80	-1	24,870	0.00%
2021/11/25	1	56.90	0	0.00	56.20	1	24,760	0.00%
2021/11/24	2	56.60	0	0.00	56.80	2	24,759	0.01%
2021/11/23	3.2	57.56	2	57.15	56.40	1.2	24,817	0.00%
2021/11/22	23.2	60.43	14	61.64	59.60	9.2	24,868	0.04%
2021/11/19	23	61.00	48.5	61.04	60.20	-25.5	24,827	-0.10%
2021/11/18	25	59.45	24	59.95	59.30	1	24,589	0.00%
2021/11/17	0.1	59.40	0	0.00	58.60	0.1	24,578	0.00%
2021/11/16	10.4	59.98	0	0.00	58.80	10.4	24,588	0.04%
2021/11/15	3	61.63	4.5	61.67	61.80	-1.5	24,414	-0.01%
2021/11/12	5	60.16	6	60.62	60.80	-1	24,365	0.00%
2021/11/11	2	58.35	7	58.87	58.00	-5	24,273	-0.02%
2021/11/10	11	58.11	2	58.10	58.40	9	24,343	0.04%
2021/11/09	18	57.43	3	56.33	57.50	15	24,389	0.06%
2021/11/08	4	55.98	4	55.70	55.70	0	24,335	0.00%
2021/11/05	10	57.61	9	57.50	57.80	1	24,396	0.00%
2021/11/04	14	59.37	16	59.52	58.70	-2	24,348	-0.01%
2021/11/03	21.5	60.34	10.4	59.00	58.20	11.2	24,148	0.05%
2021/11/02	1,323	67.45	1,317	62.88	62.50	6	23,675	0.03%	大買/大賣/
2021/11/01	7	62.10	67	60.63	61.40	-60	22,901	-0.26%
2021/10/29	26	59.29	27	59.80	58.70	-1	22,156	0.00%
2021/10/28	2	59.65	1	58.80	58.70	1	21,910	0.00%
2021/10/27	9	58.59	11	58.66	59.70	-2	21,861	-0.01%
2021/10/26	14	59.74	33.5	59.94	58.10	-19.5	21,882	-0.09%
2021/10/25	4.4	55.92	30	55.49	57.40	-25.7	21,025	-0.12%
2021/10/22	5	53.78	3	53.63	53.40	2	20,911	0.01%
2021/10/21	95	53.64	95	54.00	53.60	0	21,020	0.00%
2021/10/20	4	52.63	7	52.99	54.50	-3	20,992	-0.01%
2021/10/19	24	51.97	2	51.90	51.90	22	20,855	0.11%
2021/10/18	0	0.00	2	51.05	51.10	-2	20,912	-0.01%
2021/10/14	0	0.00	1	50.10	50.10	-1	21,068	0.00%
2021/10/13	5	50.46	7	50.53	49.45	-2	21,130	-0.01%
2021/10/12	20	51.21	10	52.20	51.10	10	21,083	0.05%
2021/10/08	0	0.00	2	54.35	52.80	-2	21,045	-0.01%
2021/10/07	303	54.50	303	53.75	53.50	0	20,967	0.00%	大買/大賣/
2021/10/06	230	53.23	196	54.17	52.60	34	20,756	0.16%	大買/大賣/
2021/10/05	353	50.60	357	51.43	53.60	-4	20,332	-0.02%	大買/大賣/
2021/10/04	2	55.60	1	50.30	50.30	1	20,086	0.00%
2021/10/01	320	56.08	372	55.76	55.70	-52	20,659	-0.25%	大買/大賣/
2021/09/30	161	57.03	108	57.96	58.20	53	21,402	0.25%	大買/大賣/
2021/09/29	129.5	55.49	126.2	58.29	55.20	3.3	21,860	0.02%	大買/大賣/
2021/09/28	232	61.30	232	60.33	61.30	0	21,226	0.00%	大買/大賣/
2021/09/27	3	63.67	6	63.02	62.50	-3	21,293	-0.01%
2021/09/24	16	63.16	16	63.13	62.30	0	21,791	0.00%
2021/09/23	169.2	56.12	212	58.39	59.90	-42.8	20,982	-0.20%	大買/大賣/
2021/09/22	27	54.46	35	55.59	54.60	-8	20,452	-0.04%
2021/09/17	96	54.27	54	52.29	55.40	42	20,469	0.21%
2021/09/15	0	0.00	20	52.20	50.60	-20	21,059	-0.09%
2021/09/14	20	53.65	1	52.70	52.60	19	20,981	0.09%
2021/09/13	1	52.10	0	0.00	51.80	1	20,854	0.00%
2021/09/10	2	52.30	4	52.23	53.40	-2	20,861	-0.01%
2021/09/09	0	0.00	2	51.80	52.00	-2	20,816	-0.01%
2021/09/08	3	49.12	2	49.73	48.30	1	20,961	0.00%
2021/09/07	7	50.60	6	50.43	50.00	1	21,190	0.00%
2021/09/06	6	54.20	1	55.00	53.50	5	20,995	0.02%
2021/09/03	43	54.44	42	53.97	54.50	1	20,735	0.00%
2021/09/02	36	53.47	65.2	53.59	54.70	-29.2	20,507	-0.14%
2021/09/01	47.2	52.73	19.5	52.53	53.00	27.7	20,116	0.14%
2021/08/31	23.5	49.95	22	49.95	49.90	1.5	20,067	0.01%
2021/08/30	2	50.80	2	50.90	50.80	0	20,205	0.00%
2021/08/27	1	50.20	49	50.98	50.20	-48	20,149	-0.24%
2021/08/26	59	52.39	19	52.00	51.60	40	20,011	0.20%
2021/08/25	3	49.93	5	50.10	49.75	-2	19,622	-0.01%
2021/08/24	42	50.41	44	49.25	49.25	-2	19,477	-0.01%
2021/08/23	9	48.89	6	48.13	48.90	3	19,178	0.02%
2021/08/20	3	46.77	3.1	46.34	46.30	-0.1	19,008	0.00%
2021/08/18	48	46.25	44	43.49	47.30	4	18,633	0.02%
2021/08/17	33	45.38	33	49.54	45.00	0	18,289	0.00%
2021/08/16	58	49.78	53	48.67	50.00	5	18,011	0.03%
2021/08/13	43	49.50	63	50.91	49.50	-20	17,770	-0.11%
2021/08/12	11	53.16	3	52.60	52.00	8	17,591	0.05%
2021/08/11	3	53.93	2	55.50	52.90	1	17,448	0.01%
2021/08/10	7	57.09	2	59.40	55.20	5	17,179	0.03%
2021/08/09	8	61.43	8	60.13	59.40	0	17,027	0.00%
2021/08/06	18	63.03	256	64.59	62.50	-238	16,781	-1.42%	大賣/鉅額交易
2021/08/05	241	65.50	6	64.43	65.60	235	16,313	1.44%	大買/鉅額交易
2021/08/04	5	60.24	2	60.20	59.70	3	15,609	0.02%
2021/08/03	100	59.71	109	58.83	59.80	-9	15,524	-0.06%	大賣/
2021/08/02	18	57.12	37	56.93	58.50	-19	15,398	-0.12%
2021/07/30	50	59.03	7	59.06	56.40	43	15,263	0.28%
2021/07/29	10	56.88	2	58.50	55.60	8	14,977	0.05%
2021/07/28	2	52.15	4	55.23	56.60	-2	14,856	-0.01%
2021/07/27	10	57.27	7	57.93	55.50	3	14,571	0.02%
2021/07/26	10.1	59.50	1	60.70	60.00	9.1	14,429	0.06%
2021/07/23	0	0.00	6	60.18	62.60	-6	14,302	-0.04%
2021/07/22	0	0.00	2	60.70	64.50	-2	14,282	-0.01%
2021/07/21	16.5	59.65	0.1	59.60	60.10	16.4	14,157	0.12%
2021/07/20	3.1	61.42	0	0.00	61.40	3.1	14,092	0.02%
2021/07/19	6.5	58.38	3	57.33	59.20	3.5	13,972	0.03%
2021/07/16	0	0.00	2	52.40	53.90	-2	13,968	-0.01%
2021/07/15	5	51.32	3	51.40	51.80	2	13,998	0.01%
2021/07/14	0	0.00	1	48.00	50.70	-1	14,122	-0.01%
2021/07/13	0	0.00	0.2	53.90	50.00	-0.2	14,137	0.00%
2021/07/12	0	0.00	1	53.20	53.30	-1	14,242	-0.01%
2021/07/09	79	51.69	74	51.77	51.60	5	14,258	0.04%
2021/07/08	10	51.52	82	53.41	53.00	-72	14,281	-0.50%
2021/07/07	221	52.81	157	52.50	53.00	64	13,412	0.48%	大買/大賣/
2021/07/06	25	48.95	669	52.53	48.25	-644	12,694	-5.07%	大賣/鉅額交易
2021/07/05	630	48.05	99	46.51	48.05	531	12,046	4.41%	大買/鉅額交易
2021/07/02	111	43.48	4	43.35	43.70	107	12,037	0.89%	大買/鉅額交易
2021/07/01	1,167	44.12	1,199	40.17	39.75	-32	11,642	-0.28%	大買/大賣/
2021/06/30	69	38.20	36	40.28	40.30	33	10,936	0.30%
2021/06/29	73	36.68	68	36.20	36.65	5	10,814	0.05%
2021/06/25	7	35.69	1	36.94	35.35	6	11,036	0.05%
2021/06/24	2	33.80	1	34.20	34.70	1	10,360	0.01%
2021/06/23	17	32.11	13	31.32	32.20	4	10,318	0.04%
2021/06/22	1	31.85	0	0.00	31.40	1	11,350	0.01%
2021/06/21	0.3	33.20	0	0.00	31.90	0.3	11,698	0.00%
2021/06/18	1	33.30	5	32.87	32.50	-4	11,948	-0.03%
2021/06/17	24	33.49	21	34.07	33.05	3	12,088	0.02%
2021/06/16	11	32.52	13	32.62	32.95	-2	12,030	-0.02%
2021/06/15	1	30.55	6	30.28	31.00	-5	11,905	-0.04%
2021/06/11	20	29.16	15	29.15	29.15	5	12,219	0.04%
2021/06/10	0	0.00	2	29.55	29.30	-2	13,563	-0.01%
2021/06/09	2	30.98	0	0.00	29.95	2	14,443	0.01%
2021/06/08	3	30.88	31	31.44	30.50	-28	15,627	-0.18%
2021/06/07	30	30.61	0	0.00	31.45	30	16,500	0.18%
2021/06/04	28	28.60	31	28.93	28.60	-3	16,790	-0.02%
2021/06/02	41	29.70	46	29.69	29.70	-5	16,821	-0.03%
2021/06/01	8	30.64	2	30.10	30.00	6	16,797	0.04%
2021/05/31	0	0.00	12	29.90	29.05	-12	16,755	-0.07%
2021/05/28	13	29.60	0	0.00	29.75	13	16,762	0.08%
2021/05/27	1	28.85	0	0.00	28.40	1	16,806	0.01%
2021/05/25	3	28.80	3	29.10	28.50	0	17,061	0.00%
2021/05/24	0	0.00	6	27.00	28.55	-6	17,164	-0.03%
2021/05/21	6	27.00	0	0.00	27.30	6	17,607	0.03%
2021/05/20	16	25.90	16	26.49	25.90	0	18,013	0.00%
2021/05/17	0	0.00	2	23.85	24.40	-2	18,327	-0.01%
2021/05/14	47	25.74	42	25.60	25.55	5	18,338	0.03%
2021/05/13	10	26.20	0	0.00	26.05	10	18,517	0.05%
2021/05/12	0	0.00	5	25.65	25.85	-5	18,543	-0.03%
2021/05/11	28	28.40	28	28.73	28.40	0	18,444	0.00%
2021/05/10	0	0.00	2	31.30	30.55	-2	18,393	-0.01%
2021/05/07	4	31.59	4	31.50	32.40	0	18,340	0.00%
2021/05/06	4	31.15	0.1	30.69	31.80	3.9	18,274	0.02%
2021/05/05	1	30.55	0	0.00	29.95	1	18,215	0.01%
2021/05/03	33	31.55	34	32.28	31.55	-1	18,145	-0.01%
2021/04/29	22	33.95	23	34.28	33.70	-1	18,101	-0.01%
2021/04/28	10	34.44	2	34.90	34.90	8	18,061	0.04%
2021/04/27	32	33.20	42	33.25	33.20	-10	17,984	-0.06%
2021/04/26	0	0.00	12	33.00	33.75	-12	18,016	-0.07%
2021/04/23	22	32.55	2	33.05	32.60	20	18,007	0.11%
2021/04/22	0	0.00	22	32.20	31.40	-22	18,034	-0.12%
2021/04/21	2	34.23	6	33.85	33.75	-4	17,875	-0.02%
2021/04/20	1	35.35	1	34.90	34.55	0	17,801	0.00%
2021/04/19	2	35.80	7	35.21	35.10	-5	17,680	-0.03%
2021/04/16	8	36.29	4	36.80	36.50	4	17,648	0.02%
2021/04/15	3	35.55	3	35.95	35.95	0	18,360	0.00%
2021/04/14	4	36.06	8	34.62	35.00	-4	18,236	-0.02%
2021/04/13	8	37.99	43	37.72	37.55	-35	18,071	-0.19%
2021/04/12	44	37.59	39	37.32	37.85	5	17,918	0.03%
2021/04/09	52	35.40	63	35.06	35.55	-11	17,788	-0.06%
2021/04/08	109	34.29	63	34.25	34.25	46	17,546	0.26%	大買/
2021/04/07	111	34.47	143	34.14	34.15	-32	17,445	-0.18%	大買/大賣/
2021/04/06	143	33.72	113	34.12	34.00	30	17,242	0.17%	大買/大賣/
2021/04/01	231	32.99	259	32.37	31.85	-28	16,969	-0.17%	大買/大賣/
2021/03/31	59	31.77	13	31.67	32.35	46	16,570	0.28%
2021/03/30	154	29.73	166	29.64	29.60	-12	16,070	-0.07%	大買/大賣/
2021/03/29	100	29.32	100	28.71	28.70	0	15,844	0.00%
2021/03/26	15	28.47	0	0.00	28.50	15	15,839	0.09%
2021/03/25	168	29.28	182	29.17	28.70	-14	15,675	-0.09%	大買/大賣/
2021/03/24	4	28.11	4	28.03	28.30	0	15,005	0.00%
2021/03/23	102	28.03	95	27.15	27.95	7	14,736	0.05%	大買/
2021/03/22	50	27.45	90	27.64	27.40	-40	14,446	-0.28%
2021/03/19	0	0.00	1	27.20	27.45	-1	14,303	-0.01%
2021/03/18	1	27.80	0	0.00	27.50	1	14,235	0.01%
2021/03/17	0	0.00	2	27.90	27.05	-2	14,060	-0.01%
2021/03/16	48	28.14	406	28.53	27.55	-358	13,801	-2.59%	大賣/鉅額交易
2021/03/15	400	27.66	36	27.28	27.70	364	12,662	2.87%	大買/鉅額交易
2021/03/12	58	24.56	521	24.81	25.20	-463	11,851	-3.91%	大賣/鉅額交易
2021/03/11	528	24.32	188	22.28	24.35	340	10,732	3.17%	大買/大賣/鉅額交易
2021/03/10	184	22.14	6	21.88	22.15	178	9,881	1.80%	大買/鉅額交易
2021/03/05	34	20.00	34	19.86	20.00	0	10,311	0.00%
2021/03/03	0	0.00	5	21.00	20.70	-5	11,550	-0.04%
2021/03/02	150	21.00	171	20.92	21.00	-21	11,900	-0.18%	大買/大賣/
2021/02/26	21	21.31	1	21.25	21.20	20	11,992	0.17%
2021/02/25	1	20.60	0	0.00	20.60	1	12,073	0.01%
2021/02/23	5	22.40	0	0.00	22.20	5	12,424	0.04%
2021/02/22	0	0.00	1	22.40	22.40	-1	12,486	-0.01%
2021/02/05	0	0.00	49	19.50	18.90	-49	13,864	-0.35%
2021/02/04	51	19.13	10	18.42	19.35	41	13,918	0.29%
2021/02/03	0	0.00	5	18.40	18.25	-5	13,710	-0.04%
2021/02/02	0	0.00	10	18.03	17.65	-10	13,646	-0.07%
2021/01/29	15	17.70	0	0.00	17.05	15	13,825	0.11%
2021/01/26	29	17.60	30	17.83	17.60	-1	14,321	-0.01%
2021/01/25	5	18.10	5	17.55	18.15	0	14,324	0.00%
2021/01/22	8	17.70	0	0.00	17.70	8	14,326	0.06%
2021/01/20	23	17.20	35	17.90	17.20	-12	14,370	-0.08%
2021/01/19	22	18.32	10	18.33	18.20	12	14,335	0.08%
2021/01/18	1	17.95	0	0.00	17.70	1	14,304	0.01%
2021/01/15	69	18.35	69	18.57	18.35	0	14,286	0.00%
2021/01/12	48	18.95	48	19.59	18.95	0	14,686	0.00%
2021/01/11	0	0.00	26	20.25	19.95	-26	14,627	-0.18%
2021/01/08	347	21.52	327	19.94	19.75	20	14,775	0.14%	大買/大賣/
2021/01/07	2	19.88	0	0.00	19.75	2	14,399	0.01%
2021/01/05	82	19.65	82	19.91	19.65	0	14,601	0.00%
2021/01/04	1	19.85	2	20.30	20.10	-1	14,571	-0.01%
2020/12/31	43	19.67	43	19.04	19.40	0	14,458	0.00%
2020/12/29	22	19.10	22	19.38	19.10	0	14,869	0.00%
2020/12/23	0	0.00	1	19.55	19.15	-1	14,612	-0.01%
2020/12/22	10	20.45	10	20.10	19.30	0	14,605	0.00%
2020/12/21	20	20.15	22	20.22	20.00	-2	14,484	-0.01%
2020/12/18	3	20.52	6	20.23	20.35	-3	14,395	-0.02%
2020/12/17	1	19.45	0	0.00	19.45	1	14,072	0.01%
2020/12/15	59	18.85	67	19.17	18.85	-8	14,743	-0.05%
2020/12/14	2	18.90	0	0.00	19.65	2	14,729	0.01%
2020/12/11	43	18.30	43	18.49	18.30	0	14,747	0.00%
2020/12/10	85	18.70	85	18.74	18.70	0	14,779	0.00%
2020/12/09	0	0.00	15	20.19	19.20	-15	14,863	-0.10%
2020/12/08	5	19.66	0	0.00	19.65	5	14,653	0.03%
2020/12/07	72	19.55	72	19.23	19.55	0	14,558	0.00%
2020/12/04	0	0.00	18	20.61	19.90	-18	14,340	-0.13%
2020/12/02	5	19.90	6	20.00	20.10	-1	13,914	-0.01%
2020/12/01	57	20.20	30	20.14	20.00	27	13,852	0.19%
2020/11/30	0	0.00	12	19.87	19.75	-12	13,518	-0.09%
2020/11/27	45	18.51	40	18.64	18.90	5	13,076	0.04%
2020/11/26	12	18.26	3	18.52	18.55	9	12,389	0.07%
2020/11/25	8	17.20	2	16.88	16.90	6	12,112	0.05%
2020/11/24	1	16.85	12	16.98	17.00	-11	11,888	-0.09%
2020/11/23	2	17.50	6	17.22	17.25	-4	11,640	-0.03%
2020/11/20	3	16.25	20	16.65	16.20	-17	11,157	-0.15%
2020/11/19	19	16.76	122	16.54	16.75	-103	10,942	-0.94%	大賣/鉅額交易
2020/11/18	181	16.09	394	15.28	16.70	-213	10,397	-2.05%	大買/大賣/鉅額交易
2020/11/17	365	15.70	28	15.66	15.65	337	9,132	3.69%	大買/鉅額交易
2020/11/16	0	0.00	2	14.00	14.30	-2	8,379	-0.02%
2020/11/13	3	13.60	14	13.48	13.75	-11	8,241	-0.13%
2020/11/12	12	13.70	0	0.00	13.55	12	8,185	0.15%
2020/11/10	1	13.25	0	0.00	13.30	1	7,976	0.01%
2020/11/09	0	0.00	2	13.30	13.25	-2	7,930	-0.03%
2020/11/06	1	13.25	15	13.70	13.15	-14	7,886	-0.18%
2020/11/05	73	13.96	58	13.93	13.95	15	7,722	0.19%
2020/11/04	0	0.00	64	13.72	14.20	-64	7,633	-0.84%
2020/11/03	126	14.15	63	13.75	13.75	63	7,450	0.85%	大買/
2020/10/30	8	13.10	8	13.30	13.10	0	7,170	0.00%
2020/10/28	0	0.00	2	13.65	13.50	-2	7,084	-0.03%
2020/10/26	17	13.82	15	13.65	13.80	2	6,958	0.03%
2020/10/22	1	13.50	0	0.00	13.60	1	6,840	0.01%
2020/10/20	10	14.15	11	14.33	13.70	-1	6,592	-0.02%
2020/10/15	2	14.05	3	13.85	14.05	-1	5,942	-0.02%
2020/10/12	23	11.95	23	11.95	11.95	0	4,926	0.00%
2020/10/07	20	12.30	20	12.15	12.10	0	4,769	0.00%
2020/09/29	7	11.05	7	11.20	11.05	0	4,406	0.00%
2020/09/24	49	11.30	49	11.53	11.30	0	4,288	0.00%
2020/09/21	0	0.00	1	13.00	12.15	-1	3,978	-0.03%
2020/09/18	10	12.70	10.3	12.85	12.90	-0.3	3,344	-0.01%
2020/09/17	125	11.75	188	11.83	11.75	-63	3,054	-2.06%	大買/大賣/
2020/09/16	63	11.95	0	0.00	11.95	63	2,916	2.16%
2020/09/14	0	0.00	5	12.10	11.60	-5	2,568	-0.19%
2020/09/11	2	11.43	0	0.00	11.45	2	2,318	0.09%
2020/09/10	3	11.78	50	11.85	11.60	-47	2,285	-2.06%
2020/09/09	50	11.60	0	0.00	12.00	50	2,231	2.24%
2020/09/07	9	12.40	83	11.99	12.05	-74	2,093	-3.53%
2020/09/04	94	11.14	20	10.80	11.35	74	1,836	4.03%
2020/09/03	0	0.00	7	10.45	10.35	-7	1,659	-0.42%
2020/09/01	7	10.27	12	10.05	10.50	-5	1,566	-0.32%
2020/08/31	17	9.70	9	9.68	9.99	8	1,440	0.56%
2020/08/28	4	9.20	0	0.00	9.11	4	1,311	0.30%
2020/08/10	20	9.05	30	9.17	9.14	-10	1,065	-0.94%
2020/08/04	7	8.67	7	8.70	8.73	0	1,001	0.00%
2020/07/24	0	0.00	20	8.70	8.70	-20	985	-2.03%
2020/07/21	30	9.20	0	0.00	8.86	30	953	3.15%
2020/07/10	0	0.00	7	9.22	8.98	-7	667	-1.05%
2020/07/09	19	9.16	32	9.35	9.22	-13	634	-2.05%
2020/06/05	2	7.46	0	0.00	7.55	2	502	0.40%
2020/06/02	0	0.00	3	7.30	7.33	-3	494	-0.61%
2020/05/20	0	7.48	0	0.00	7.45	0	497	0.00%
2019/12/30	10	9.04	10	9.07	9.05	0	720	0.00%
2019/12/27	10	9.52	7	9.31	9.29	3	699	0.43%
2019/12/25	12	9.48	22	9.30	9.27	-10	575	-1.74%
2019/12/24	67	9.15	57	9.37	9.22	10	513	1.95%
2019/12/20	28	8.71	28	8.74	8.73	0	368	0.00%
2019/12/13	10	8.25	10	8.20	8.20	0	337	0.00%
2019/10/22	0	0.00	10	8.21	8.25	-10	289	-3.45%
2019/10/15	0	0.00	11	8.10	8.31	-11	320	-3.44%
2019/09/20	23	8.42	23	8.43	8.43	0	304	0.00%
2019/09/19	0	0.00	5	8.17	8.25	-5	284	-1.76%
2019/09/04	6	8.34	24	8.28	8.32	-18	277	-6.49%
2019/09/02	16	8.47	11	8.46	8.47	5	267	1.87%
2019/08/28	11	8.41	24	8.34	8.39	-13	256	-5.06%
2019/07/23	0	0.00	1	8.55	8.48	-1	247	-0.40%
2019/07/22	1	8.60	0	0.00	8.60	1	243	0.41%
2019/07/11	0	0.00	1	8.21	8.21	-1	220	-0.45%
2019/06/25	21	8.35	30	8.24	8.22	-9	325	-2.76%
2019/06/19	0	0.00	2	8.16	8.16	-2	338	-0.59%
2019/06/13	0	0.00	2	8.21	8.21	-2	398	-0.50%
2019/05/22	6	8.19	0	0.00	8.19	6	487	1.23%
2019/05/15	0	0.00	1	8.42	8.45	-1	529	-0.19%
2019/04/25	0	0.00	1	9.15	9.15	-1	523	-0.19%
2019/04/17	0	0.00	5	9.54	9.43	-5	509	-0.98%
2019/04/16	85	9.69	80	9.64	9.50	5	502	0.99%
2019/04/12	0	0.00	1	9.15	9.15	-1	444	-0.22%
2019/04/11	36	9.27	32	9.21	9.16	4	446	0.90%
2019/04/08	25	9.53	13	9.32	9.32	12	494	2.43%
2019/03/18	51	9.55	35	9.50	9.45	16	475	3.37%
2019/03/07	26	9.49	25	9.39	9.30	1	698	0.14%
2019/02/27	0	0.00	5	9.53	9.53	-5	704	-0.71%
2019/02/26	63	9.67	27	9.67	9.58	36	706	5.09%
2019/02/25	41	9.71	20	9.66	9.66	21	705	2.98%
2018/12/03	0	0.00	2	10.40	10.50	-2	811	-0.25%
2018/11/01	5	9.13	5	9.16	9.12	0	1,100	0.00%
2018/10/25	0	0.00	5	8.47	8.28	-5	1,175	-0.43%
2018/10/09	2	9.75	0	0.00	9.75	2	1,722	0.12%
2018/10/05	1	10.25	0	0.00	10.05	1	1,956	0.05%
2018/10/03	2	10.85	4	10.85	10.80	-2	2,107	-0.09%
2018/09/18	3	11.10	8	11.06	11.15	-5	5,789	-0.09%
2018/09/03	2	12.45	0	0.00	12.15	2	7,120	0.03%
2018/08/31	0	0.00	2	12.50	12.50	-2	7,154	-0.03%
2018/08/30	0	0.00	13	12.45	12.50	-13	7,214	-0.18%
2018/08/29	13	12.68	7	12.66	12.50	6	7,424	0.08%
2018/08/28	0	0.00	1	12.00	12.00	-1	7,414	-0.01%
2018/08/27	0	0.00	3	11.92	11.80	-3	7,521	-0.04%
2018/08/24	2	11.30	0	0.00	11.30	2	7,814	0.03%
2018/08/21	4	11.51	0	0.00	11.55	4	8,247	0.05%
2018/08/16	0	0.00	5	11.50	11.65	-5	8,261	-0.06%
2018/08/13	3	10.80	3	11.40	11.10	0	8,189	0.00%
2018/07/27	7	13.30	0	0.00	13.20	7	7,931	0.09%
2018/07/25	47	12.96	47	13.30	12.90	0	7,778	0.00%
2018/07/24	0	0.00	2	12.90	13.30	-2	7,702	-0.03%
2018/07/20	2	12.85	0	0.00	12.50	2	7,605	0.03%
2018/07/19	2	12.85	2	12.90	12.80	0	7,569	0.00%
2018/07/17	6	14.04	1	14.25	13.45	5	7,463	0.07%
2018/07/16	6	14.13	0	0.00	14.00	6	7,397	0.08%
2018/07/13	1	14.80	3	14.63	14.55	-2	7,341	-0.03%
2018/07/11	17	13.94	0	0.00	13.80	17	7,075	0.24%
2018/07/09	44	14.60	44	15.45	14.35	0	6,920	0.00%
2018/07/06	7	14.08	7	14.25	14.50	0	6,700	0.00%
2018/07/05	5	14.88	5	15.12	14.25	0	6,448	0.00%
2018/07/04	20	15.75	94	15.71	15.80	-74	6,188	-1.20%
2018/07/03	139	15.41	63	14.86	15.60	76	5,462	1.39%	大買/
2018/06/29	46	14.45	47	13.99	13.85	-1	4,495	-0.02%
2018/06/28	1	15.50	1	15.15	14.10	0	4,267	0.00%
2018/06/27	2	14.88	1	14.50	14.90	1	3,766	0.03%
2018/06/26	0	0.00	7	13.05	14.70	-7	3,250	-0.22%
2018/06/25	17	12.89	26	13.08	13.50	-9	2,728	-0.33%
2018/06/20	0	0.00	10	12.16	11.95	-10	2,185	-0.46%
2018/06/19	10	12.56	0	0.00	12.15	10	2,146	0.47%
2018/06/08	4	12.33	0	0.00	12.30	4	1,870	0.21%
2018/06/07	2	12.75	4	12.75	12.75	-2	1,821	-0.11%
2018/06/06	54	13.30	60	12.80	13.30	-6	1,737	-0.35%
2018/06/01	10	13.50	16	13.53	13.40	-6	1,285	-0.47%
2018/05/31	0	0.00	17	11.83	12.55	-17	949	-1.79%
2018/05/30	11	11.38	3	11.40	11.45	8	692	1.16%
2018/05/24	10	10.30	10	10.45	10.35	0	497	0.00%
2018/03/30	2	10.25	0	0.00	10.15	2	1,290	0.15%
2018/03/15	0	0.00	1	10.85	10.80	-1	1,333	-0.07%
2018/01/30	2	11.50	0	0.00	11.55	2	2,037	0.10%
2018/01/26	0	0.00	10	12.30	12.05	-10	2,017	-0.50%
2018/01/23	0	0.00	1	12.10	12.30	-1	1,986	-0.05%
2018/01/22	1	12.10	0	0.00	12.00	1	1,925	0.05%
2018/01/19	11	11.64	0	0.00	11.60	11	1,909	0.58%
2018/01/05	21	12.14	2	12.00	11.65	19	1,945	0.98%