宏齊 (6168)-凱基-中壢券商分點個股進出

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

宏齊

(6168)

可現股當沖

股價
23.85
漲跌
▼0.05
漲幅
-0.21%
成交量
1,272張
產業
上市光電類股
285人加入追蹤

立即追蹤
本地時間:13:30

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

宏齊 (6168)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	11	23.99	0	0.00	23.90	11	2,114	0.52%
2024/04/22	0	0.00	1	22.75	22.40	-1	2,143	-0.05%
2024/04/19	50	22.47	5	22.65	22.60	45	2,158	2.08%
2024/04/15	0	0.00	1	23.70	23.25	-1	2,368	-0.04%
2024/04/10	6	24.20	0	0.00	24.20	6	2,452	0.24%
2024/04/03	1	23.55	0	0.00	23.55	1	2,480	0.04%
2024/03/27	2	24.10	0	0.00	24.20	2	2,595	0.08%
2024/03/07	0.1	26.10	0	0.00	25.75	0.1	3,490	0.00%
2024/03/06	10	26.10	0.1	26.20	26.10	9.9	3,486	0.28%
2024/03/01	2	26.38	0	0.00	26.35	2	3,540	0.06%
2024/02/27	1	26.30	2	26.65	26.65	-1	3,836	-0.03%
2024/02/26	22	28.10	8	27.64	27.10	14	3,881	0.36%
2024/02/23	0	0.00	11	29.39	29.30	-11	3,720	-0.30%
2024/02/22	3	28.22	5	28.15	27.95	-2	3,539	-0.06%
2024/02/21	0	0.00	0.1	27.45	27.50	-0.1	3,615	0.00%
2024/02/19	0	0.00	1	26.70	26.70	-1	3,543	-0.03%
2024/02/16	1	26.40	0	0.00	26.50	1	3,617	0.03%
2024/02/05	2	24.65	3	24.55	24.80	-1	3,668	-0.03%
2024/02/02	2	24.95	0	0.00	24.90	2	3,681	0.05%
2024/02/01	2	25.05	0	0.00	25.10	2	3,711	0.05%
2024/01/31	4	25.31	0	0.00	25.25	4	3,748	0.11%
2024/01/30	3	25.35	0	0.00	25.35	3	3,814	0.08%
2024/01/29	3	25.90	0	0.00	25.80	3	3,850	0.08%
2024/01/26	2	26.10	0	0.00	25.90	2	3,921	0.05%
2024/01/25	20	26.28	0	0.00	26.40	20	3,997	0.50%
2024/01/24	20	26.45	59	26.29	26.25	-39	4,041	-0.96%
2024/01/22	0	0.00	1	26.00	26.05	-1	4,369	-0.02%
2024/01/19	1	25.70	14	25.55	25.55	-13	4,429	-0.29%
2024/01/18	4	25.80	0	0.00	25.70	4	4,536	0.09%
2024/01/17	20	25.93	4	25.80	25.90	16	4,696	0.34%
2024/01/16	10	26.15	0	0.00	26.15	10	5,369	0.19%
2024/01/15	2	26.45	0	0.00	26.60	2	5,735	0.03%
2024/01/12	0	0.00	1	26.65	26.40	-1	5,913	-0.02%
2024/01/09	0	0.00	26	25.58	25.50	-26	7,260	-0.36%
2024/01/08	2	26.20	0	0.00	25.85	2	7,231	0.03%
2024/01/04	1	25.25	0	0.00	25.20	1	7,366	0.01%
2024/01/02	0	0.00	3	26.30	26.00	-3	7,369	-0.04%
2023/12/29	0	0.00	5	26.50	26.35	-5	7,362	-0.07%
2023/12/27	0	0.00	5	27.00	26.85	-5	7,353	-0.07%
2023/12/26	0	0.00	5	26.75	26.85	-5	7,352	-0.07%
2023/12/25	0	0.00	10	26.20	26.25	-10	7,321	-0.14%
2023/12/20	0.7	28.15	2	27.80	27.95	-1.3	7,293	-0.02%
2023/12/19	10	27.75	0	0.00	27.60	10	7,303	0.14%
2023/12/18	30	28.37	7	28.06	28.15	23	7,408	0.31%
2023/12/15	2	28.60	2	28.65	28.60	0	7,315	0.00%
2023/12/14	14	28.19	63	28.30	27.95	-49	7,107	-0.69%
2023/12/13	20	27.13	20	27.08	27.05	0	6,794	0.00%
2023/12/12	0	0.00	3	26.85	26.75	-3	6,769	-0.04%
2023/12/08	10	26.22	0	0.00	26.10	10	6,745	0.15%
2023/12/07	33	26.46	7	26.55	26.10	26	6,741	0.39%
2023/12/06	13	26.36	0	0.00	26.40	13	6,732	0.19%
2023/12/05	3	26.25	0	0.00	26.25	3	6,743	0.04%
2023/12/04	10	27.30	0	0.00	27.30	10	6,722	0.15%
2023/12/01	0	0.00	10	27.03	27.15	-10	6,692	-0.15%
2023/11/30	1	27.35	4	27.53	27.35	-3	6,690	-0.04%
2023/11/28	0	0.00	0	27.05	26.90	0	6,732	0.00%
2023/11/27	0	0.00	3	27.08	26.80	-3	6,952	-0.04%
2023/11/24	9	27.92	1	28.05	27.20	8	7,141	0.11%
2023/11/22	0	0.00	17	27.19	27.15	-17	7,107	-0.24%
2023/11/21	34	27.17	12	27.14	27.10	22	7,372	0.30%
2023/11/20	3	27.45	2	27.20	27.30	1	7,365	0.01%
2023/11/16	0	0.00	70	26.10	26.20	-70	7,091	-0.99%
2023/11/15	8	26.33	0	0.00	26.20	8	7,058	0.11%
2023/11/13	2	25.20	1	25.35	25.35	1	6,857	0.01%
2023/11/09	0	0.00	6	25.00	24.60	-6	6,791	-0.09%
2023/11/08	1	26.05	11	25.88	25.30	-10	6,754	-0.15%
2023/11/07	30	26.75	0	0.00	25.90	30	6,706	0.45%
2023/11/06	10	26.40	15	26.22	26.35	-5	6,637	-0.08%
2023/11/03	7	25.99	8	26.01	25.95	-1	6,586	-0.02%
2023/11/02	14	25.72	7	25.99	26.20	7	6,511	0.11%
2023/11/01	13	25.63	28	25.87	25.40	-15	6,426	-0.23%
2023/10/31	27	26.03	11	26.11	26.05	16	6,370	0.25%
2023/10/30	41	26.98	13	26.48	26.85	28	6,266	0.45%
2023/10/27	7	26.37	5	26.14	25.90	2	6,021	0.03%
2023/10/26	8	26.75	16	26.64	26.30	-8	5,952	-0.13%
2023/10/25	33	26.76	15	26.92	26.45	18	5,828	0.31%
2023/10/24	75	27.90	126	27.92	26.85	-51	5,655	-0.90%	大賣/
2023/10/23	13	27.20	22	27.11	27.70	-9	4,974	-0.18%
2023/10/20	28	25.95	30	25.94	25.20	-2	4,604	-0.04%
2023/10/19	1	25.10	10	25.63	25.30	-9	4,440	-0.20%
2023/10/18	79	27.28	45	27.53	26.90	34	4,211	0.81%
2023/10/17	38	26.09	23	25.94	26.20	15	3,262	0.46%
2023/10/13	4	24.73	1	24.30	24.20	3	2,943	0.10%
2023/10/12	3	24.80	0	0.00	24.15	3	2,862	0.10%
2023/10/06	2	23.80	3	23.85	23.45	-1	2,744	-0.04%
2023/09/26	3	23.00	0	0.00	22.70	3	3,060	0.10%
2023/09/25	0	0.00	1	23.10	23.00	-1	3,045	-0.03%
2023/09/22	5	23.71	0	0.00	23.65	5	3,022	0.17%
2023/09/21	2	23.48	1	24.55	24.55	1	2,945	0.03%
2023/09/20	3	22.90	0	0.00	22.90	3	2,791	0.11%
2023/09/19	9	23.28	0	0.00	23.20	9	2,780	0.32%
2023/09/18	0	0.00	1	23.30	23.45	-1	2,770	-0.04%
2023/09/15	7	23.41	0	0.00	23.25	7	2,778	0.25%
2023/09/14	9	23.48	0	0.00	23.45	9	2,743	0.33%
2023/09/12	6	23.20	0	0.00	23.10	6	2,708	0.22%
2023/09/11	4	23.50	1	23.50	23.25	3	2,704	0.11%
2023/09/08	4	23.75	11	23.75	23.60	-7	2,684	-0.26%
2023/09/07	0	0.00	24	24.90	24.35	-24	2,652	-0.90%
2023/09/06	24	25.00	0	0.00	24.70	24	2,623	0.91%
2023/09/05	4	25.15	2	25.20	25.15	2	2,584	0.08%
2023/09/04	0	0.00	1	25.05	25.15	-1	2,559	-0.04%
2023/09/01	3	26.50	4	26.21	25.75	-1	2,506	-0.04%
2023/08/31	8	26.18	11	26.15	26.20	-3	2,439	-0.12%
2023/08/30	13	26.87	18	26.04	27.20	-5	2,230	-0.22%
2023/08/29	10	25.12	10	25.21	25.20	0	2,038	0.00%
2023/08/28	15	26.58	1	26.25	26.00	14	1,938	0.72%
2023/08/25	47	26.88	33	26.57	26.55	14	1,731	0.81%
2023/08/24	29	25.21	16	25.73	25.70	13	1,396	0.93%
2023/08/23	9	23.85	2	24.05	24.10	7	1,216	0.58%
2023/08/17	0	0.00	1	22.60	22.60	-1	1,175	-0.09%
2023/08/09	0	0.00	5	22.40	22.50	-5	1,205	-0.41%
2023/08/02	5	22.42	0	0.00	22.35	5	1,242	0.40%
2023/07/27	5	22.60	0	0.00	22.70	5	1,226	0.41%
2023/07/26	0	0.00	1	22.30	22.20	-1	1,230	-0.08%
2023/07/24	1	22.35	0	0.00	22.30	1	1,226	0.08%
2023/07/19	2	24.05	12	23.93	23.80	-10	1,214	-0.82%
2023/07/18	5	24.76	0	0.00	24.40	5	1,217	0.41%
2023/07/17	1	25.15	0	0.00	25.20	1	1,202	0.08%
2023/07/14	3	25.20	0	0.00	25.20	3	1,196	0.25%
2023/07/13	2	25.00	0	0.00	24.95	2	1,197	0.17%
2023/07/12	5	25.00	0	0.00	25.00	5	1,196	0.42%
2023/07/11	8	25.81	3	25.80	25.35	5	1,194	0.42%
2023/07/10	4	26.26	14	25.96	26.15	-10	1,153	-0.87%
2023/07/06	5	25.09	0	0.00	25.00	5	1,050	0.48%
2023/07/05	2	25.80	11	25.69	25.55	-9	1,058	-0.85%
2023/07/04	5	25.48	1	25.50	25.50	4	960	0.42%
2023/07/03	1	24.25	0	0.00	24.30	1	896	0.11%
2023/06/30	0	0.00	1	24.15	24.10	-1	928	-0.11%
2023/06/27	0	0.00	1	24.25	23.75	-1	1,332	-0.08%
2023/06/26	0	0.00	1	24.70	24.45	-1	1,378	-0.07%
2023/06/12	1	23.95	0	0.00	23.85	1	1,631	0.06%
2023/06/09	2	24.05	0	0.00	24.25	2	1,628	0.12%
2023/06/08	1	24.35	6	24.15	24.10	-5	1,636	-0.31%
2023/06/07	2	24.58	0	0.00	24.60	2	1,645	0.12%
2023/06/06	2	24.65	0	0.00	24.50	2	1,649	0.12%
2023/06/05	5	24.74	1	24.85	24.85	4	1,645	0.24%
2023/06/02	13	25.30	0	0.00	25.20	13	1,630	0.80%
2023/05/25	1	23.90	0	0.00	23.55	1	1,567	0.06%
2023/05/24	2	24.00	1	24.15	24.10	1	1,582	0.06%
2023/05/17	4	23.48	1	23.60	23.45	3	1,662	0.18%
2023/05/12	2	23.50	0	0.00	23.35	2	1,659	0.12%
2023/05/11	0	0.00	3	24.30	23.50	-3	1,644	-0.18%
2023/05/05	0	0.00	2.2	25.65	25.35	-2.2	1,614	-0.14%
2023/05/03	0	0.00	2.1	25.65	25.50	-2.1	1,618	-0.13%
2023/05/02	0	0.00	2	25.85	25.60	-2	1,619	-0.12%
2023/04/28	0	0.00	2	25.60	25.55	-2	1,611	-0.12%
2023/04/26	0	0.00	1	24.80	25.40	-1	1,597	-0.06%
2023/04/21	0	0.00	1	24.60	24.75	-1	1,551	-0.06%
2023/04/17	1	26.15	0	0.00	26.15	1	1,498	0.07%
2023/04/14	0	25.85	0	0.00	25.85	0	1,478	0.00%
2023/04/13	0	25.80	4	25.65	25.70	-4	1,458	-0.27%
2023/03/29	4	25.60	8	25.20	25.50	-4	1,230	-0.33%
2023/03/28	19	26.37	15	27.06	25.25	4	1,157	0.35%
2023/03/27	0	0.00	3	25.17	25.75	-3	863	-0.35%
2023/03/24	5	25.99	10	25.68	25.25	-5	810	-0.62%
2023/03/23	1	24.65	2	24.45	24.60	-1	692	-0.14%
2023/03/22	5	23.95	8	24.06	24.00	-3	639	-0.47%
2023/03/21	1	23.25	3	23.23	23.60	-2	610	-0.33%
2023/03/20	1	22.80	30	22.85	23.05	-29	586	-4.94%
2023/03/17	0	0.00	1	22.10	22.20	-1	566	-0.18%
2023/03/16	1	21.70	0	0.00	21.55	1	567	0.18%
2023/03/14	2	21.80	2	21.80	21.80	0	544	0.00%
2023/03/13	1	22.15	2	21.75	22.10	-1	542	-0.18%
2023/03/09	2	21.95	0	0.00	22.00	2	520	0.38%
2023/03/08	9	22.42	0	0.00	22.45	9	507	1.77%
2023/03/07	5	22.00	0	0.00	22.45	5	498	1.00%
2023/03/06	5	21.95	5	21.95	21.85	0	478	0.00%
2023/03/03	2	21.55	0	0.00	22.00	2	475	0.42%
2023/03/02	3	21.60	0	0.00	21.60	3	473	0.63%
2023/03/01	0	0.00	2	22.05	21.80	-2	469	-0.43%
2023/02/24	2	21.83	4	21.74	21.60	-2	457	-0.44%
2023/02/21	4	21.19	6	21.47	21.65	-2	420	-0.48%
2023/02/13	0	0.00	3	19.10	19.20	-3	318	-0.94%
2023/02/10	0	0.00	1	18.90	18.85	-1	316	-0.32%
2023/02/08	1	18.90	0	0.00	18.90	1	366	0.27%
2023/02/01	0	0.00	1	18.65	18.60	-1	353	-0.28%
2023/01/31	1	18.40	1	18.35	18.50	0	349	0.00%
2022/12/26	0	0.00	0.9	17.70	17.80	-0.9	368	-0.23%
2022/12/23	1	17.60	0	0.00	17.70	1	375	0.27%
2022/12/08	0	0.00	3	19.00	18.65	-3	401	-0.75%
2022/12/07	3	18.22	0	0.00	18.15	3	386	0.78%
2022/12/06	1	18.50	0	0.00	18.50	1	385	0.26%
2022/12/01	2	18.85	0	0.00	18.70	2	384	0.52%
2022/11/30	2	18.23	0	0.00	18.40	2	379	0.53%
2022/11/28	2	18.35	0	0.00	18.25	2	381	0.52%
2022/11/25	1	18.10	0	0.00	18.40	1	382	0.26%
2022/11/24	0	0.00	1	18.25	18.20	-1	378	-0.26%
2022/11/11	0	0.00	2	17.10	17.15	-2	402	-0.50%
2022/11/07	0	0.00	1	17.00	17.00	-1	415	-0.24%
2022/10/19	0	0.00	5	15.90	15.85	-5	411	-1.22%
2022/10/14	1	15.95	0	0.00	15.85	1	417	0.24%
2022/10/13	2	15.00	0	0.00	14.60	2	415	0.48%
2022/09/28	0	0.00	2	15.65	15.55	-2	423	-0.47%
2022/09/27	2	16.45	0	0.00	16.70	2	422	0.47%
2022/09/20	2	18.35	0	0.00	18.25	2	423	0.47%
2022/09/16	0	0.00	1	18.80	18.75	-1	423	-0.24%
2022/09/15	0	0.00	2	19.00	18.90	-2	429	-0.47%
2022/09/14	2	18.60	0	0.00	18.60	2	425	0.47%
2022/09/13	0	0.00	0	18.90	18.90	0	425	0.00%
2022/09/12	0	0.00	2	19.30	19.15	-2	429	-0.47%
2022/09/08	2	18.95	0	0.00	18.95	2	430	0.46%
2022/09/07	1	18.55	0	0.00	18.60	1	434	0.23%
2022/09/06	5	18.63	0	0.00	18.65	5	433	1.15%
2022/09/01	2	19.60	2	19.65	19.65	0	444	0.00%
2022/08/26	0	0.00	2	19.80	19.80	-2	437	-0.46%
2022/08/25	2	21.20	0	0.00	21.20	2	432	0.46%
2022/08/16	0	0.00	2	20.60	20.65	-2	408	-0.49%
2022/08/15	3	20.87	0	0.00	20.45	3	405	0.74%
2022/08/11	2	19.55	0	0.00	19.55	2	389	0.51%
2022/08/10	0	0.00	1	19.50	19.95	-1	383	-0.26%
2022/08/08	0	0.00	2	19.50	19.65	-2	386	-0.52%
2022/08/05	1	19.25	0	0.00	19.40	1	389	0.26%
2022/08/03	1	19.00	0	0.00	18.95	1	389	0.26%
2022/07/22	0	0.00	5.2	19.74	19.60	-5.2	389	-1.33%
2022/07/14	0	0.00	5	18.80	18.85	-5	420	-1.19%
2022/07/13	2	18.50	0	0.00	18.50	2	417	0.48%
2022/07/05	0	0.00	1	19.05	19.35	-1	433	-0.23%
2022/07/01	2	19.65	1	18.80	18.60	1	436	0.23%
2022/06/15	0	0.00	1	22.65	22.45	-1	449	-0.22%
2022/06/09	0	0.00	3	23.60	23.55	-3	470	-0.64%
2022/06/06	0	0.00	1	23.95	23.65	-1	481	-0.21%
2022/05/31	2	23.15	2	23.30	23.30	0	516	0.00%
2022/05/26	0	0.00	3	22.70	22.40	-3	525	-0.57%
2022/05/25	0	0.00	1	22.10	22.60	-1	536	-0.19%
2022/05/19	3	22.53	3	21.70	22.60	0	573	0.00%
2022/05/10	1	20.90	0	0.00	21.20	1	605	0.17%
2022/05/05	0	0.00	1	22.10	22.05	-1	628	-0.16%
2022/04/25	1	21.75	0	0.00	21.70	1	707	0.14%
2022/04/21	0	0.00	1	23.20	23.00	-1	739	-0.14%
2022/04/18	0	0.00	1	22.25	22.30	-1	862	-0.12%
2022/04/14	1	22.85	0	0.00	22.80	1	907	0.11%
2022/04/08	2	23.30	2	23.25	23.35	0	965	0.00%
2022/04/07	0	0.00	1	23.25	23.25	-1	982	-0.10%
2022/04/06	2	23.85	2	23.95	23.90	0	990	0.00%
2022/04/01	1	23.95	0	0.00	24.15	1	1,038	0.10%
2022/03/31	0	0.00	0	24.40	24.30	0	1,101	0.00%
2022/03/30	2	24.60	0	0.00	24.45	2	1,223	0.16%
2022/03/29	0	24.50	0	0.00	24.40	0	1,288	0.00%
2022/03/28	1	24.00	1	24.20	24.20	0	1,302	0.00%
2022/03/25	2	24.35	1	24.55	24.35	1	1,314	0.08%
2022/03/24	1	24.10	1	24.25	24.20	0	1,323	0.00%
2022/03/22	0	0.00	1	24.25	24.20	-1	1,501	-0.07%
2022/03/18	0	0.00	1	23.55	23.80	-1	1,560	-0.06%
2022/03/17	0	0.00	1	23.25	23.55	-1	1,611	-0.06%
2022/03/16	1	22.65	0	0.00	22.40	1	1,622	0.06%
2022/03/09	0	0.00	2	22.65	22.75	-2	2,106	-0.09%
2022/03/08	0	0.00	2	23.00	22.30	-2	2,142	-0.09%
2022/03/04	1	24.35	0	0.00	24.25	1	2,193	0.05%
2022/03/03	1	24.95	0	0.00	24.80	1	2,213	0.05%
2022/02/25	5	24.72	0	0.00	24.55	5	2,322	0.22%
2022/02/24	3	25.10	0	0.00	24.55	3	2,519	0.12%
2022/02/17	2	26.15	0	0.00	25.80	2	3,032	0.07%
2022/02/16	0	0.00	3	25.90	25.85	-3	3,118	-0.10%
2022/02/15	0	0.00	2	25.90	25.55	-2	3,147	-0.06%
2022/02/11	2	26.30	10	26.40	26.30	-8	3,224	-0.25%
2022/02/10	0	0.00	4	26.39	26.15	-4	3,254	-0.12%
2022/02/09	3	26.35	0	0.00	26.50	3	3,298	0.09%
2022/02/07	1	24.75	1	25.05	25.15	0	3,432	0.00%
2022/01/25	1	25.00	0	0.00	24.50	1	4,197	0.02%
2022/01/24	0	0.00	10	24.56	25.15	-10	4,313	-0.23%
2022/01/18	0	0.00	1	26.80	26.50	-1	4,501	-0.02%
2022/01/17	2	26.10	0	0.00	26.45	2	4,517	0.04%
2022/01/14	2	25.45	0	0.00	25.60	2	4,544	0.04%
2022/01/13	3	26.52	6	26.59	26.45	-3	4,531	-0.07%
2022/01/10	0	0.00	1	26.05	26.30	-1	4,445	-0.02%
2022/01/07	3	25.80	0	0.00	25.80	3	4,438	0.07%
2022/01/05	3	26.80	0	0.00	26.90	3	4,418	0.07%
2022/01/04	1	26.95	4	26.95	27.05	-3	4,414	-0.07%
2021/12/30	1	27.35	2	27.35	27.40	-1	4,406	-0.02%
2021/12/29	3	27.60	3	27.53	27.60	0	4,401	0.00%
2021/12/28	8	27.68	0	0.00	27.55	8	4,423	0.18%
2021/12/27	0	0.00	2	28.00	28.25	-2	4,413	-0.05%
2021/12/24	8	27.95	6	28.17	27.60	2	4,386	0.05%
2021/12/23	0	0.00	4	27.65	27.45	-4	4,289	-0.09%
2021/12/21	3	27.00	0	0.00	27.05	3	4,261	0.07%
2021/12/20	0	0.00	6	27.33	27.15	-6	4,254	-0.14%
2021/12/17	2	27.20	0	0.00	27.10	2	4,256	0.05%
2021/12/16	1	28.45	0	0.00	28.40	1	4,208	0.02%
2021/12/14	2	26.65	0	0.00	26.70	2	4,105	0.05%
2021/12/13	1	27.80	5	27.78	27.80	-4	4,093	-0.10%
2021/12/09	1	27.15	0	0.00	27.10	1	4,083	0.02%
2021/12/08	2	28.10	2	27.80	27.80	0	4,043	0.00%
2021/12/07	10	28.71	5	28.21	28.20	5	3,973	0.13%
2021/12/06	5	28.59	7	28.59	28.45	-2	3,893	-0.05%
2021/12/01	1	27.50	2	27.40	27.75	-1	3,788	-0.03%
2021/11/30	0	0.00	1	27.15	27.30	-1	3,802	-0.03%
2021/11/29	5	26.15	7	25.98	26.15	-2	3,881	-0.05%
2021/11/26	1	26.75	0	0.00	26.30	1	3,981	0.03%
2021/11/25	7	27.91	3	28.15	27.70	4	4,009	0.10%
2021/11/24	0	0.00	1	27.45	27.65	-1	3,984	-0.03%
2021/11/23	6	28.71	10	28.39	27.35	-4	3,981	-0.10%
2021/11/22	0	0.00	1	27.70	27.70	-1	3,805	-0.03%
2021/11/19	22	27.07	29	27.51	27.60	-7	3,835	-0.18%
2021/11/18	7	27.38	7	26.88	26.85	0	3,807	0.00%
2021/11/17	20	27.54	13	27.37	27.40	7	3,812	0.18%
2021/11/16	31	28.56	13	28.33	28.35	18	3,768	0.48%
2021/11/15	8	26.94	18	27.11	27.05	-10	3,519	-0.28%
2021/11/12	4	26.00	6	26.13	25.75	-2	3,492	-0.06%
2021/11/11	5	26.05	8	26.06	25.85	-3	3,525	-0.09%
2021/11/10	19	26.47	25	26.52	26.60	-6	3,561	-0.17%
2021/11/09	12	26.43	6	26.65	26.40	6	3,664	0.16%
2021/11/08	3	26.18	3	26.58	26.15	0	3,679	0.00%
2021/11/05	3	26.57	6	26.55	26.50	-3	3,757	-0.08%
2021/11/04	9	27.61	8	27.79	27.50	1	3,780	0.03%
2021/11/03	7	27.93	9	28.06	28.25	-2	3,901	-0.05%
2021/11/02	51	29.26	21	29.46	28.80	30	3,927	0.76%
2021/11/01	3	26.88	8	26.26	27.50	-5	3,677	-0.14%
2021/10/29	0	0.00	4	25.05	25.00	-4	3,894	-0.10%
2021/10/28	3	24.98	0	0.00	24.90	3	4,296	0.07%
2021/10/27	12	25.09	3	25.25	25.40	9	4,386	0.21%
2021/10/26	0	0.00	6	24.92	24.70	-6	4,532	-0.13%
2021/10/25	3	24.00	0	0.00	24.15	3	4,783	0.06%
2021/10/22	1	24.15	5	24.58	24.70	-4	5,056	-0.08%
2021/10/20	2	24.05	2	23.85	23.85	0	6,703	0.00%
2021/10/14	0	0.00	1	22.90	22.80	-1	8,086	-0.01%
2021/10/07	0	0.00	1	23.80	23.65	-1	8,783	-0.01%
2021/10/06	2	23.00	0	0.00	22.70	2	9,537	0.02%
2021/10/05	1	22.40	2	22.30	23.15	-1	9,619	-0.01%
2021/10/04	3	23.38	0	0.00	22.25	3	10,174	0.03%
2021/09/29	0	0.00	4	24.25	23.85	-4	10,301	-0.04%
2021/09/28	2	24.80	2	24.75	24.90	0	10,324	0.00%
2021/09/27	1	25.55	0	0.00	25.55	1	10,348	0.01%
2021/09/24	8	25.51	2	25.53	25.40	6	10,527	0.06%
2021/09/22	0	0.00	5	25.04	25.00	-5	10,771	-0.05%
2021/09/17	4	25.75	0	0.00	25.90	4	10,834	0.04%
2021/09/16	6	25.52	0	0.00	25.40	6	10,961	0.05%
2021/09/15	0	0.00	7	25.82	25.95	-7	10,961	-0.06%
2021/09/14	1	26.35	1	26.70	26.30	0	10,965	0.00%
2021/09/13	3	27.00	1	27.70	27.00	2	10,950	0.02%
2021/09/10	3	27.62	1	27.50	27.50	2	10,957	0.02%
2021/09/09	0	0.00	4	27.66	28.00	-4	10,943	-0.04%
2021/09/07	1	26.50	0	0.00	27.40	1	10,956	0.01%
2021/09/06	4	27.33	5	27.10	27.00	-1	10,966	-0.01%
2021/09/03	13	28.34	2	28.40	28.30	11	10,963	0.10%
2021/09/02	13	28.47	13	28.72	28.45	0	11,068	0.00%
2021/09/01	4	29.14	12	28.90	29.30	-8	11,069	-0.07%
2021/08/31	2	28.33	4	27.98	27.85	-2	10,978	-0.02%
2021/08/30	1	27.60	1	27.27	27.35	0	10,926	0.00%
2021/08/27	2	27.28	1	27.25	26.85	1	10,919	0.01%
2021/08/26	0	0.00	1	27.70	27.75	-1	10,909	-0.01%
2021/08/25	6	27.66	5	28.03	27.60	1	10,901	0.01%
2021/08/24	3	27.32	3	27.63	26.80	0	10,844	0.00%
2021/08/23	2	27.70	4	27.89	27.90	-2	10,812	-0.02%
2021/08/20	1	26.15	3	26.07	26.30	-2	10,786	-0.02%
2021/08/19	1	26.80	0	0.00	25.75	1	10,760	0.01%
2021/08/18	1	26.85	2	25.45	26.95	-1	10,750	-0.01%
2021/08/17	0	0.00	2	25.88	25.50	-2	10,716	-0.02%
2021/08/13	10.1	27.61	21	27.30	26.95	-11	10,610	-0.10%
2021/08/12	5	27.81	3	27.45	27.85	2	10,490	0.02%
2021/08/11	7	27.50	7	27.56	27.40	0	10,463	0.00%
2021/08/10	5.2	28.73	11	28.35	28.45	-5.8	10,362	-0.06%
2021/08/09	1	28.85	13	29.55	28.95	-12	10,304	-0.12%
2021/08/06	16	31.72	18	32.39	31.20	-2	10,150	-0.02%
2021/08/05	29	32.60	24	32.82	32.10	5	9,981	0.05%
2021/08/04	18.3	32.37	15	32.38	31.95	3.3	9,699	0.03%
2021/08/03	22	31.76	23	31.39	33.20	-1	9,409	-0.01%
2021/08/02	10	30.00	2	29.73	30.20	8	8,992	0.09%
2021/07/30	17	30.01	55	30.07	28.90	-38	8,905	-0.43%
2021/07/29	27.5	29.56	18	30.04	29.45	9.5	8,687	0.11%
2021/07/28	65	30.66	64.5	29.86	29.70	0.5	8,418	0.01%
2021/07/27	57	35.29	34	35.24	33.00	23	8,184	0.28%
2021/07/26	40.5	34.15	37.3	34.72	35.25	3.2	7,286	0.04%
2021/07/23	53.2	31.16	15.2	31.20	32.05	38	6,598	0.58%
2021/07/22	23.2	31.15	24	30.34	29.15	-0.8	5,900	-0.01%
2021/07/21	6	29.16	6	28.73	28.80	0	5,689	0.00%
2021/07/20	2	28.75	8	29.22	29.60	-6	5,645	-0.11%
2021/07/19	2	29.53	12	28.81	29.90	-10	5,616	-0.18%
2021/07/16	5	28.85	33	28.81	28.85	-28	5,653	-0.50%
2021/07/15	33	28.52	20	27.57	29.35	13	5,651	0.23%
2021/07/14	2	30.15	6	29.12	28.70	-4	5,561	-0.07%
2021/07/13	57	30.95	43	30.01	28.30	14	5,336	0.26%
2021/07/12	1	28.80	7	29.25	29.25	-6	4,732	-0.13%
2021/07/09	27	25.77	31	25.80	26.60	-4	4,703	-0.09%
2021/07/08	6	23.98	14	23.61	24.20	-8	4,198	-0.19%
2021/07/07	0	0.00	4	23.15	23.10	-4	4,203	-0.10%
2021/07/06	9	22.99	15	23.52	22.90	-6	4,244	-0.14%
2021/07/05	10	22.96	1	23.10	23.15	9	4,307	0.21%
2021/07/02	5	22.53	3	22.55	22.50	2	4,406	0.05%
2021/07/01	12	22.78	0	0.00	22.35	12	4,582	0.26%
2021/06/30	9	24.18	4	24.00	24.30	5	4,674	0.11%
2021/06/29	1	22.60	2	22.85	22.90	-1	4,669	-0.02%
2021/06/28	0	0.00	1	23.85	23.70	-1	4,672	-0.02%
2021/06/25	0	0.00	10	23.51	23.10	-10	4,615	-0.22%
2021/06/23	0	0.00	3.2	21.96	22.35	-3.2	4,486	-0.07%
2021/06/22	1	21.45	0	0.00	21.35	1	4,468	0.02%
2021/06/21	2	21.55	0	0.00	21.50	2	4,475	0.04%
2021/06/17	2	22.43	1	22.35	22.55	1	4,704	0.02%
2021/06/16	2	22.00	2	21.95	21.60	0	4,794	0.00%
2021/06/11	1	22.80	11	22.30	22.65	-10	4,753	-0.21%
2021/06/10	23	22.95	12	22.70	22.40	11	4,709	0.23%
2021/06/09	6	22.41	3	22.77	21.90	3	4,595	0.07%
2021/06/08	0	0.00	2	22.10	22.00	-2	4,481	-0.04%
2021/06/07	0	0.00	1	21.05	21.30	-1	4,450	-0.02%
2021/05/25	1	19.85	2	20.00	19.85	-1	4,441	-0.02%
2021/05/24	1	19.05	21	19.16	19.40	-20	4,442	-0.45%
2021/05/21	20	18.75	0	0.00	18.80	20	4,443	0.45%
2021/05/20	0	0.00	3	18.47	18.35	-3	4,474	-0.07%
2021/05/19	1	18.35	0	0.00	18.40	1	4,482	0.02%
2021/05/18	1	17.85	0	0.00	17.85	1	4,482	0.02%
2021/05/17	0	0.00	7	16.79	16.25	-7	4,472	-0.16%
2021/05/14	6	17.90	4	18.20	17.55	2	4,442	0.05%
2021/05/12	7	17.24	1	17.30	17.40	6	4,392	0.14%
2021/05/11	0	0.00	8	19.13	18.95	-8	4,339	-0.18%
2021/05/07	7	20.75	10	20.25	20.70	-3	4,308	-0.07%
2021/05/06	0	0.00	10	20.00	19.50	-10	4,291	-0.23%
2021/05/05	0	0.00	40	20.15	19.70	-40	4,260	-0.94%
2021/05/04	2	19.80	62	19.82	20.20	-60	4,257	-1.41%
2021/05/03	2	22.15	10	21.83	21.85	-8	4,228	-0.19%
2021/04/29	1	23.50	1	23.30	23.00	0	4,239	0.00%
2021/04/28	21	23.18	1.2	23.91	23.75	19.8	4,553	0.44%
2021/04/27	101	23.99	4	23.78	23.50	97	4,752	2.04%	大買/
2021/04/26	3	22.80	0	0.00	23.45	3	4,631	0.06%
2021/04/23	1	22.85	4.4	22.71	23.05	-3.4	4,594	-0.07%
2021/04/22	26.1	22.34	31	22.21	21.60	-4.9	4,541	-0.11%
2021/04/21	5	23.78	10	23.98	23.50	-5	4,423	-0.11%
2021/04/20	8.3	24.19	5.3	24.17	24.25	3	4,335	0.07%
2021/04/19	3	23.53	14	23.63	24.25	-11	4,340	-0.25%
2021/04/16	31	23.62	21	23.48	23.10	10	4,268	0.23%
2021/04/15	8	22.42	13	22.27	22.35	-5	4,180	-0.12%
2021/04/14	0	0.00	5	21.68	21.85	-5	4,227	-0.12%
2021/04/13	3	21.40	4	22.30	21.50	-1	4,437	-0.02%
2021/04/12	9	22.48	25	22.34	22.30	-16	4,811	-0.33%
2021/04/09	1	22.40	3	22.50	22.50	-2	4,848	-0.04%
2021/04/08	5	22.70	28	22.52	22.80	-23	4,964	-0.46%
2021/04/07	2	22.23	22	22.31	22.00	-20	4,828	-0.41%
2021/04/06	67	21.34	12	21.55	21.75	55	4,663	1.18%
2021/04/01	34	20.29	30.1	20.14	20.50	4	4,413	0.09%
2021/03/31	0	0.00	19	19.23	19.45	-19	4,215	-0.45%
2021/03/30	8	19.10	8	19.14	19.05	0	4,146	0.00%
2021/03/29	0	0.00	2	19.05	18.90	-2	4,133	-0.05%
2021/03/26	10	18.95	9	18.93	18.90	1	4,130	0.02%
2021/03/25	0	0.00	1	18.70	18.70	-1	4,120	-0.02%
2021/03/24	3	18.95	1	18.75	18.95	2	4,116	0.05%
2021/03/23	4	19.39	1	18.80	18.80	3	4,101	0.07%
2021/03/22	20	19.83	31	19.89	19.60	-11	4,055	-0.27%
2021/03/19	19	19.06	18	18.99	19.15	1	3,870	0.03%
2021/03/18	5	18.41	0	0.00	18.45	5	3,766	0.13%
2021/03/16	4	18.00	2	18.40	18.00	2	3,778	0.05%
2021/03/15	1	18.40	2	18.35	18.35	-1	3,871	-0.03%
2021/03/12	3	18.08	0	0.00	17.85	3	3,856	0.08%
2021/03/10	2	17.55	0	0.00	17.45	2	4,084	0.05%
2021/03/04	1	18.35	5	18.13	18.05	-4	4,233	-0.09%
2021/03/03	6	18.40	1	18.25	18.50	5	4,247	0.12%
2021/03/02	0	0.00	1	18.15	17.80	-1	4,198	-0.02%
2021/02/26	1	18.40	0	0.00	18.05	1	4,194	0.02%
2021/02/25	0	0.00	62	18.00	18.00	-62	4,180	-1.48%
2021/02/24	8	18.29	2	18.40	18.05	6	4,173	0.14%
2021/02/23	1	18.30	5	18.30	18.50	-4	4,149	-0.10%
2021/02/22	2	18.25	4	18.46	18.35	-2	4,140	-0.05%
2021/02/19	5	18.00	2	17.90	18.00	3	4,101	0.07%
2021/02/18	3	17.62	4	17.73	17.75	-1	4,079	-0.02%
2021/02/17	1	17.40	0	0.00	17.30	1	4,054	0.02%
2021/02/05	1	16.85	3	16.80	16.75	-2	4,032	-0.05%
2021/02/02	2	16.90	3	17.00	16.70	-1	4,011	-0.02%
2021/02/01	0	0.00	16	16.50	16.70	-16	3,996	-0.40%
2021/01/27	16	17.20	0	0.00	17.00	16	3,925	0.41%
2021/01/26	7	17.26	0	0.00	17.15	7	3,904	0.18%
2021/01/25	2	17.70	0	0.00	17.65	2	3,875	0.05%
2021/01/22	69	18.31	5	18.15	18.15	64	3,833	1.67%
2021/01/21	34	18.83	8	19.01	18.45	26	3,773	0.69%
2021/01/20	6	18.28	8	18.48	19.05	-2	3,393	-0.06%
2021/01/19	5	17.39	0	0.00	17.35	5	3,073	0.16%
2021/01/18	0	0.00	2	16.60	17.35	-2	3,023	-0.07%
2021/01/12	1	17.20	9	17.27	17.05	-8	2,892	-0.28%
2021/01/11	1	18.10	0	0.00	18.15	1	2,818	0.04%
2021/01/08	1	18.15	2	17.75	17.85	-1	2,778	-0.04%
2021/01/07	0	0.00	1	18.30	18.55	-1	2,701	-0.04%
2021/01/06	14	19.57	12.1	19.53	19.00	1.9	2,589	0.07%
2021/01/05	51	20.68	28	20.74	21.00	23	2,293	1.00%
2021/01/04	0	0.00	9	19.32	19.40	-9	1,799	-0.50%
2020/12/31	3	17.45	2	16.95	17.65	1	1,693	0.06%
2020/12/30	6	16.17	0	0.00	16.05	6	1,436	0.42%
2020/12/29	2	16.00	0	0.00	16.25	2	1,420	0.14%
2020/12/28	3	15.78	0	0.00	16.00	3	1,367	0.22%
2020/12/23	10	15.36	14	15.27	15.35	-4	1,329	-0.30%
2020/12/22	5	15.20	0	0.00	15.05	5	1,343	0.37%
2020/12/18	2	15.65	4	15.78	15.60	-2	1,337	-0.15%
2020/12/17	10	15.67	6	15.75	15.65	4	1,347	0.30%
2020/12/14	3	15.60	8	15.71	15.70	-5	1,357	-0.37%
2020/12/11	2	15.65	2	15.65	15.65	0	1,356	0.00%
2020/12/10	0	0.00	1	16.10	15.85	-1	1,404	-0.07%
2020/12/09	5	16.29	2	16.08	16.15	3	1,486	0.20%
2020/12/07	0	0.00	2	15.83	16.30	-2	1,388	-0.14%
2020/12/04	14	15.90	6	15.79	16.40	8	1,342	0.60%
2020/12/02	3	15.82	1	15.85	15.70	2	1,177	0.17%
2020/11/27	2	14.75	0	0.00	14.85	2	1,082	0.18%
2020/11/25	0	0.00	0	14.30	14.40	0	1,061	0.00%
2020/11/23	0	0.00	3	14.40	14.50	-3	1,056	-0.28%
2020/11/11	3	14.30	0	0.00	14.45	3	1,091	0.27%
2020/11/09	0	0.00	8	13.88	13.90	-8	1,114	-0.72%
2020/11/02	1	13.25	0	0.00	13.25	1	1,253	0.08%
2020/10/30	7	13.49	0	0.00	13.35	7	1,278	0.55%
2020/10/28	1	13.80	0	0.00	13.85	1	1,355	0.07%
2020/10/13	0	0.00	1	14.25	14.35	-1	1,980	-0.05%
2020/10/12	0	0.00	2	14.60	14.40	-2	1,980	-0.10%
2020/10/08	3	14.73	0	0.00	14.70	3	1,987	0.15%
2020/09/25	0	0.00	2	13.70	13.85	-2	2,150	-0.09%
2020/09/21	0	0.00	3	15.27	15.30	-3	2,093	-0.14%
2020/09/18	0	0.00	1	15.90	15.65	-1	2,073	-0.05%
2020/09/17	0	0.00	9	15.63	15.85	-9	2,054	-0.44%
2020/09/16	0	0.00	10	15.50	15.50	-10	2,033	-0.49%
2020/09/15	3	15.70	2	15.68	15.60	1	2,019	0.05%
2020/09/14	7	15.86	15	15.97	16.30	-8	1,968	-0.41%
2020/09/09	0	0.00	1	15.20	15.10	-1	1,849	-0.05%
2020/09/07	2	15.50	2	15.38	14.95	0	1,823	0.00%
2020/09/04	3	15.20	3	14.90	15.00	0	1,783	0.00%
2020/09/03	0	0.00	1	14.95	14.75	-1	1,755	-0.06%
2020/08/28	3	14.10	0	0.00	14.10	3	1,753	0.17%
2020/08/18	0	0.00	10	14.60	14.50	-10	1,793	-0.56%
2020/08/17	0	0.00	2	14.98	14.70	-2	1,858	-0.11%
2020/08/14	0	0.00	2	14.55	14.55	-2	1,942	-0.10%
2020/08/10	1	14.65	0	0.00	14.60	1	1,904	0.05%
2020/08/06	2	14.85	28	14.89	14.70	-26	1,864	-1.39%
2020/08/05	2	14.63	0	0.00	14.40	2	1,809	0.11%
2020/08/04	8	14.65	0	0.00	14.60	8	1,799	0.44%
2020/08/03	0	0.00	7	14.97	14.95	-7	1,778	-0.39%
2020/07/31	25	14.68	24	14.81	14.80	1	1,748	0.06%
2020/07/30	2	13.78	13	14.25	14.40	-11	1,602	-0.69%
2020/07/29	63	14.18	5	14.13	13.90	58	1,511	3.84%
2020/07/28	4	14.26	53	14.03	14.30	-49	1,340	-3.66%
2020/07/27	15	13.25	17	13.30	13.20	-2	1,188	-0.17%
2020/07/22	0	0.00	1	14.00	13.80	-1	1,153	-0.09%
2020/07/15	12	13.50	0	0.00	13.30	12	1,144	1.05%
2020/07/14	11	13.53	0	0.00	13.50	11	1,146	0.96%
2020/07/13	34	14.02	4.9	14.09	14.10	29.1	1,114	2.61%
2020/07/10	6	13.39	51	13.42	13.45	-45	1,044	-4.31%
2020/07/08	0	0.00	4	13.43	13.50	-4	1,019	-0.39%
2020/07/07	0	0.00	23	13.23	13.40	-23	991	-2.32%
2020/07/06	0	0.00	5	13.20	13.10	-5	977	-0.51%
2020/07/03	11	12.95	0	0.00	12.90	11	961	1.14%
2020/07/02	11	13.00	0	0.00	13.00	11	959	1.15%
2020/07/01	0	0.00	1	13.05	12.95	-1	957	-0.10%
2020/06/29	0	0.00	1	12.60	12.70	-1	947	-0.11%
2020/06/23	5	12.77	0	0.00	12.80	5	947	0.53%
2020/06/22	4	12.95	3	13.20	12.90	1	945	0.11%
2020/06/19	6	13.28	2	13.10	13.10	4	940	0.43%
2020/06/18	2	13.85	8	12.90	13.60	-6	922	-0.65%
2020/06/15	8	12.31	1	12.45	12.20	7	883	0.79%
2020/06/12	30	12.29	5	12.30	12.25	25	887	2.82%
2020/06/11	0	0.00	10	12.80	12.65	-10	880	-1.14%
2020/06/10	20	13.25	6	13.30	13.30	14	883	1.59%
2020/06/09	16	13.06	0	0.00	13.00	16	888	1.80%
2020/06/05	0	0.00	1	13.55	13.50	-1	873	-0.11%
2020/06/03	0.5	13.65	5	13.70	13.75	-4.5	859	-0.52%
2020/06/02	0	0.00	5	13.80	13.50	-5	846	-0.59%
2020/05/29	0	0.00	3	13.35	13.25	-3	807	-0.37%
2020/05/28	0	0.00	2	13.25	13.25	-2	803	-0.25%
2020/05/27	0	0.00	8	13.54	13.40	-8	795	-1.01%
2020/05/26	3	13.28	0	0.00	13.30	3	776	0.39%
2020/05/25	8	13.25	2	13.20	13.50	6	764	0.78%
2020/05/22	14	13.48	10	13.48	13.20	4	740	0.54%
2020/05/21	14	13.56	24	13.68	13.75	-10	667	-1.50%
2020/05/20	0	0.00	22	12.30	12.50	-22	545	-4.03%
2020/05/18	3	12.25	0	0.00	12.20	3	539	0.56%
2020/05/15	22	12.25	23	11.95	12.30	-1	543	-0.18%
2020/05/14	3	12.45	0	0.00	11.90	3	529	0.57%
2020/05/13	1.5	12.60	0	0.00	12.60	1.5	521	0.29%
2020/05/12	6	12.53	23	12.65	12.45	-17	526	-3.23%
2020/05/08	18	12.72	3	12.55	12.55	15	507	2.96%
2020/05/07	54	12.02	3	12.33	12.50	51	493	10.34%
2020/04/28	0	0.00	1	11.95	11.80	-1	469	-0.21%
2020/04/27	0	0.00	2	11.93	11.90	-2	479	-0.42%
2020/04/24	1	11.60	52	11.65	11.70	-51	470	-10.83%
2020/04/23	52	11.31	0	0.00	11.75	52	466	11.15%
2020/04/13	2	10.30	0	0.00	10.35	2	419	0.48%
2020/04/07	0	0.00	4	10.00	10.10	-4	431	-0.93%
2020/04/06	4	9.69	8	9.71	9.80	-4	430	-0.93%
2020/03/27	8	10.60	0	0.00	10.05	8	460	1.74%
2020/03/13	0	0.00	3	10.30	11.50	-3	538	-0.56%
2020/03/10	0	0.00	8	11.60	11.70	-8	514	-1.55%
2020/02/25	0	0.00	41	12.00	12.15	-41	494	-8.30%
2020/02/20	1	12.40	0	0.00	12.35	1	499	0.20%
2020/02/19	0	0.00	3	12.45	12.45	-3	496	-0.60%
2020/02/12	0	12.15	0	0.00	12.15	0	488	0.00%
2020/02/04	1	11.40	0	0.00	11.40	1	474	0.21%
2020/02/03	3.1	11.10	0	0.00	11.30	3.1	471	0.66%
2020/01/31	40	11.78	0	0.00	11.80	40	466	8.57%
2020/01/08	0	0.00	2	13.00	12.90	-2	491	-0.41%
2020/01/07	0	0.00	0.1	13.00	13.05	-0.1	489	-0.01%
2020/01/02	0	0.00	2	13.60	13.60	-2	473	-0.42%
2019/12/27	1	13.85	1	13.85	13.75	0	506	0.00%
2019/12/26	0	0.00	6	14.05	13.80	-6	507	-1.18%
2019/12/25	1	13.85	0	0.00	13.80	1	505	0.20%
2019/12/24	0	0.00	3	13.90	13.85	-3	507	-0.59%
2019/12/20	17	14.03	8	14.15	13.90	9	507	1.77%
2019/12/18	1	13.30	10	13.35	13.40	-9	426	-2.11%
2019/12/17	3	13.48	0	0.00	13.35	3	442	0.68%
2019/12/10	2	13.10	0	0.00	13.10	2	409	0.49%
2019/12/09	0	0.00	2	12.80	12.75	-2	389	-0.51%
2019/11/27	0	0.00	1	12.75	12.85	-1	408	-0.24%
2019/11/25	0	0.00	10	12.75	12.90	-10	435	-2.30%
2019/11/21	0	0.00	1	12.55	12.55	-1	455	-0.22%
2019/11/14	2	12.95	0	0.00	12.95	2	474	0.42%
2019/11/06	0	0.00	2	12.90	12.80	-2	471	-0.42%
2019/11/01	1	12.95	0	0.00	12.90	1	475	0.21%
2019/10/31	0	0.00	7	12.96	12.95	-7	484	-1.45%
2019/10/29	0	0.00	7	13.15	13.05	-7	486	-1.44%
2019/10/24	1	13.30	9	13.29	13.35	-8	499	-1.60%
2019/10/23	23	13.41	1	13.25	13.30	22	504	4.36%
2019/10/18	0	0.00	3	12.75	12.80	-3	538	-0.56%
2019/10/14	0	0.00	1	12.90	12.80	-1	562	-0.18%
2019/10/08	1	13.20	0	0.00	12.95	1	568	0.18%
2019/10/04	0	0.00	1	13.00	13.05	-1	540	-0.19%
2019/10/02	1	13.05	0	0.00	13.00	1	547	0.18%
2019/09/25	0	0.00	4	13.20	13.20	-4	549	-0.73%
2019/09/18	0	0.00	1	13.50	13.40	-1	526	-0.19%
2019/09/12	0	0.00	2	13.50	13.45	-2	553	-0.36%
2019/08/23	5	14.40	5	14.40	14.40	0	537	0.00%
2019/08/05	0	0.00	3	14.45	14.30	-3	574	-0.52%
2019/08/02	0	0.00	3	14.85	14.65	-3	588	-0.51%
2019/07/29	0	0.00	3	15.45	15.45	-3	658	-0.46%
2019/07/26	0	0.00	35	15.29	15.35	-35	659	-5.31%
2019/07/22	3	15.70	0	0.00	15.40	3	731	0.41%
2019/06/03	2	14.18	7	14.26	14.15	-5	1,928	-0.26%
2019/05/30	1	14.40	1	14.50	14.30	0	1,929	0.00%
2019/05/21	1	14.20	0	0.00	14.20	1	2,025	0.05%
2019/05/20	0	0.00	10	14.00	13.95	-10	2,038	-0.49%
2019/05/13	0	0.00	3	14.60	14.15	-3	2,078	-0.14%
2019/05/09	0	0.00	5	15.30	15.20	-5	2,046	-0.24%
2019/05/08	1	15.60	0	0.00	15.65	1	2,033	0.05%
2019/05/07	3	15.50	1	15.80	16.05	2	2,017	0.10%
2019/05/03	0	0.00	1	16.05	16.05	-1	1,957	-0.05%
2019/04/29	1	16.40	0	0.00	16.30	1	1,947	0.05%
2019/04/25	1	16.60	1	16.65	16.70	0	1,908	0.00%
2019/04/23	1	16.30	0	0.00	16.30	1	1,871	0.05%
2019/04/22	3	16.55	0	0.00	16.40	3	1,861	0.16%
2019/04/19	2	16.40	0	0.00	16.60	2	1,844	0.11%
2019/04/18	0	0.00	2	16.55	16.10	-2	1,824	-0.11%
2019/04/17	4	16.80	2	16.70	16.70	2	1,802	0.11%
2019/04/16	4	16.91	2	17.08	17.00	2	1,774	0.11%
2019/04/15	5	16.64	0	0.00	16.95	5	1,675	0.30%
2019/04/12	1	16.50	0	0.00	16.45	1	1,634	0.06%
2019/04/11	1	16.60	1	16.75	16.70	0	1,615	0.00%
2019/04/10	2	16.80	0	0.00	17.05	2	1,554	0.13%
2019/04/09	9	16.65	10	17.06	17.20	-1	1,458	-0.07%
2019/04/08	6	16.08	6	16.35	16.35	0	1,309	0.00%
2019/04/03	2	15.90	0	0.00	15.80	2	1,223	0.16%
2019/03/29	1	15.35	3	15.35	15.45	-2	1,135	-0.18%
2019/03/28	0	0.00	1	15.40	15.10	-1	1,098	-0.09%
2019/03/27	7	15.53	6	15.24	15.35	1	1,086	0.09%
2019/03/26	2	14.65	0	0.00	14.65	2	1,011	0.20%
2019/03/20	0	0.00	10	15.15	15.00	-10	988	-1.01%
2019/03/18	6	15.37	1	15.10	15.10	5	964	0.52%
2019/03/15	7	15.38	6	15.72	15.40	1	921	0.11%
2019/03/14	5	15.95	19	15.87	15.95	-14	856	-1.63%
2019/03/11	1	14.10	1	14.20	14.30	0	723	0.00%
2019/03/08	2	14.20	1	14.25	14.25	1	726	0.14%
2019/03/07	2	14.90	5	14.79	14.50	-3	719	-0.42%
2019/03/06	2	14.00	0	0.00	14.05	2	619	0.32%
2019/03/04	0	0.00	10	14.00	13.95	-10	625	-1.60%
2019/02/27	0	0.00	10	14.15	14.15	-10	616	-1.62%
2019/02/26	0	0.00	2	14.55	14.20	-2	606	-0.33%
2019/02/25	0	0.00	8	14.15	14.05	-8	566	-1.41%
2019/02/22	4	14.30	0	0.00	14.25	4	558	0.72%
2019/02/21	16	14.46	7	14.25	14.75	9	541	1.66%
2019/02/20	7	14.20	0	0.00	14.20	7	508	1.38%
2019/02/19	0	0.00	2	14.00	14.10	-2	505	-0.40%
2019/02/18	16	14.09	6	14.27	14.25	10	492	2.03%
2019/02/15	0	0.00	5	13.46	13.50	-5	440	-1.13%
2019/02/14	5	13.17	4	13.15	13.15	1	426	0.23%
2019/02/12	4	12.90	0	0.00	12.90	4	413	0.97%
2019/01/30	0	0.00	1	12.85	12.80	-1	415	-0.24%
2019/01/25	0	0.00	1	12.85	12.90	-1	423	-0.24%
2019/01/23	1	12.85	0	0.00	12.95	1	432	0.23%
2019/01/18	0	0.00	1	12.80	12.70	-1	402	-0.25%
2019/01/17	1	12.75	0	0.00	12.65	1	407	0.25%
2019/01/09	0	0.00	1	12.50	12.55	-1	404	-0.25%
2018/12/27	1	13.05	0	0.00	12.90	1	487	0.21%
2018/12/19	0	0.00	1	12.65	12.45	-1	400	-0.25%
2018/12/14	1	12.55	1	12.65	12.80	0	411	0.00%
2018/12/11	2	12.55	0	0.00	12.50	2	411	0.49%
2018/12/06	1	13.60	0	0.00	12.90	1	428	0.23%
2018/11/21	0	0.00	3	12.75	12.80	-3	534	-0.56%
2018/11/15	1	12.15	1	12.20	12.15	0	568	0.00%
2018/11/14	4	12.30	2	12.38	12.30	2	576	0.35%
2018/11/09	1	12.35	1	12.80	12.50	0	615	0.00%
2018/11/07	0	0.00	1	12.60	12.60	-1	644	-0.16%
2018/11/06	1	12.40	1	12.75	12.35	0	671	0.00%
2018/11/02	1	12.65	0	0.00	12.80	1	688	0.15%
2018/10/24	0	0.00	4	12.35	12.25	-4	709	-0.56%
2018/10/23	0	0.00	1	12.20	12.25	-1	716	-0.14%
2018/10/19	2	12.25	0	0.00	12.30	2	733	0.27%
2018/10/18	3	12.40	0	0.00	12.60	3	741	0.40%
2018/10/12	0	0.00	2	11.55	11.65	-2	759	-0.26%
2018/10/09	1	12.60	10	13.05	12.60	-9	744	-1.21%
2018/10/08	2	13.28	1	13.45	13.30	1	752	0.13%
2018/10/05	5	14.08	0	0.00	13.40	5	773	0.65%
2018/10/03	2	14.60	0	0.00	14.45	2	791	0.25%
2018/10/01	0	0.00	10	14.80	14.80	-10	825	-1.21%
2018/09/25	1	14.25	1	14.45	14.50	0	1,017	0.00%
2018/09/21	0	0.00	1	14.60	14.60	-1	1,050	-0.10%
2018/09/17	1	14.85	3	15.00	14.85	-2	1,557	-0.13%
2018/09/13	0	0.00	1	14.85	14.70	-1	2,833	-0.04%
2018/09/12	3	14.55	1	14.10	14.35	2	3,040	0.07%
2018/09/11	0	0.00	1	14.15	14.40	-1	3,088	-0.03%
2018/09/10	1	14.05	0	0.00	13.55	1	3,197	0.03%
2018/09/07	11	15.01	1	15.50	15.00	10	3,197	0.31%
2018/09/06	1	15.90	3	16.15	15.90	-2	3,245	-0.06%
2018/09/04	0	0.00	1	16.35	16.35	-1	3,299	-0.03%
2018/09/03	1	16.30	0	0.00	16.20	1	3,342	0.03%
2018/08/30	10	16.70	3	16.55	16.55	7	3,383	0.21%
2018/08/28	3	17.35	0	0.00	17.35	3	3,442	0.09%
2018/08/24	0	0.00	4	17.19	17.20	-4	3,659	-0.11%
2018/08/22	1	17.40	1	17.50	17.50	0	3,666	0.00%
2018/08/21	0	0.00	1	17.05	17.10	-1	3,654	-0.03%
2018/08/20	4	17.06	100	16.88	17.20	-96	3,649	-2.63%
2018/08/16	4	16.29	0	0.00	16.55	4	3,657	0.11%
2018/08/15	1	16.40	3	16.70	16.50	-2	3,657	-0.05%
2018/08/14	0	0.00	5	16.22	16.15	-5	3,651	-0.14%
2018/08/13	0	0.00	7	16.00	16.00	-7	3,654	-0.19%
2018/08/09	5	17.63	0	0.00	17.50	5	3,624	0.14%
2018/08/08	5	17.85	0	0.00	17.80	5	3,653	0.14%
2018/08/02	1	18.50	1	18.05	18.00	0	3,663	0.00%
2018/08/01	2	18.10	0	0.00	18.10	2	3,647	0.05%
2018/07/30	2	18.00	0	0.00	17.90	2	3,653	0.05%
2018/07/16	0	0.00	4	18.45	18.25	-4	3,667	-0.11%
2018/07/13	0	0.00	1	18.50	18.50	-1	3,652	-0.03%
2018/07/12	2	18.13	25	18.10	18.05	-23	3,638	-0.63%
2018/07/11	4	17.98	0	0.00	18.00	4	3,640	0.11%
2018/07/09	25	17.95	0	0.00	17.90	25	3,639	0.69%
2018/07/06	3	17.67	0	0.00	17.65	3	3,637	0.08%
2018/07/05	1	18.10	1	17.95	18.00	0	3,606	0.00%
2018/07/03	13	18.67	16	19.25	18.35	-3	3,574	-0.08%
2018/07/02	8	19.16	1	19.00	19.00	7	3,501	0.20%
2018/06/29	5	19.46	4.1	19.39	19.35	0.9	3,473	0.03%
2018/06/28	56	19.93	39	19.75	19.55	17	3,344	0.51%
2018/06/27	9	21.62	9	21.18	21.10	0	3,269	0.00%
2018/06/26	6	20.54	12	20.52	20.55	-6	3,143	-0.19%
2018/06/25	86	22.92	207	23.33	21.50	-121	3,042	-3.98%	大賣/鉅額交易
2018/06/22	52	22.07	207	22.56	22.60	-155	2,428	-6.38%	大賣/鉅額交易
2018/06/21	15	20.89	113	20.78	20.75	-98	1,818	-5.39%	大賣/
2018/06/20	1	19.85	1	19.95	19.75	0	1,627	0.00%
2018/06/19	38	20.25	4	19.76	19.55	34	1,626	2.09%
2018/06/14	5	19.27	2	20.00	19.25	3	1,675	0.18%
2018/06/13	34	19.58	31	19.75	19.80	3	1,618	0.19%
2018/06/11	0	0.00	9	19.06	19.05	-9	1,604	-0.56%
2018/06/07	1	20.25	1	20.55	20.05	0	1,634	0.00%
2018/06/06	1	20.05	1	20.30	20.00	0	1,718	0.00%
2018/06/05	58	20.36	5	20.30	20.15	53	1,823	2.91%
2018/06/04	84	20.03	45	20.19	19.95	39	1,769	2.20%
2018/06/01	37	19.49	17	19.61	19.90	20	1,704	1.17%
2018/05/25	2	18.30	0	0.00	18.25	2	1,826	0.11%
2018/05/24	1	18.60	1	18.40	18.50	0	1,824	0.00%
2018/05/21	6	18.25	0	0.00	18.15	6	1,820	0.33%
2018/05/16	11	18.70	3	18.73	18.65	8	1,863	0.43%
2018/05/11	0	0.00	2	18.45	18.10	-2	1,945	-0.10%
2018/05/04	1	17.60	3	17.70	17.60	-2	2,119	-0.09%
2018/05/03	2	17.80	0	0.00	17.70	2	2,133	0.09%
2018/04/30	3	18.10	0	0.00	18.05	3	2,245	0.13%
2018/04/26	2	17.60	0	0.00	17.55	2	2,395	0.08%
2018/04/24	3	18.42	3	18.45	18.35	0	2,460	0.00%
2018/04/23	0	0.00	5	19.43	19.05	-5	2,493	-0.20%
2018/04/20	12	19.23	0	0.00	19.55	12	2,522	0.48%
2018/04/19	4	19.00	0	0.00	19.20	4	2,751	0.15%
2018/04/18	6	19.03	0	0.00	18.90	6	2,906	0.21%
2018/04/17	1	19.00	0	0.00	18.80	1	2,922	0.03%
2018/04/16	0	0.00	5	19.40	19.35	-5	2,957	-0.17%
2018/04/10	8	20.65	18	20.57	20.15	-10	3,117	-0.32%
2018/04/09	1	20.70	0	0.00	20.60	1	3,189	0.03%
2018/04/03	15	20.88	0	0.00	20.95	15	3,188	0.47%
2018/03/31	1	20.50	0	0.00	20.50	1	3,196	0.03%
2018/03/29	0	0.00	10	21.00	20.95	-10	3,263	-0.31%
2018/03/28	3	20.75	0	0.00	20.70	3	3,270	0.09%
2018/03/27	10	20.90	0	0.00	21.25	10	3,292	0.30%
2018/03/23	1	19.95	41	20.03	20.05	-40	3,322	-1.20%
2018/03/22	1	20.95	1	21.70	20.75	0	3,340	0.00%
2018/03/21	2	21.65	2	21.28	21.25	0	3,309	0.00%
2018/03/20	12	21.57	11	21.79	21.60	1	3,289	0.03%
2018/03/16	0	0.00	1	21.20	20.90	-1	3,297	-0.03%
2018/03/13	11	21.27	10	21.40	21.40	1	3,620	0.03%
2018/03/09	1	21.55	9	21.64	21.85	-8	3,860	-0.21%
2018/03/07	0	0.00	3	20.75	20.55	-3	4,254	-0.07%
2018/03/06	1	20.60	10	20.50	20.60	-9	4,296	-0.21%
2018/03/05	2	20.35	0	0.00	20.10	2	4,361	0.05%
2018/03/02	32	20.45	40	20.20	20.70	-8	4,430	-0.18%
2018/03/01	0	0.00	1	20.55	20.50	-1	4,467	-0.02%
2018/02/27	1	20.05	5	19.85	20.25	-4	4,461	-0.09%
2018/02/23	10	19.13	0	0.00	19.40	10	4,956	0.20%
2018/02/12	5	17.65	5	17.85	18.05	0	6,134	0.00%
2018/02/08	8	17.85	18	17.90	17.85	-10	6,377	-0.16%
2018/02/07	20	18.30	10	18.60	18.25	10	6,428	0.16%
2018/02/06	0	0.00	20	18.00	18.00	-20	6,446	-0.31%
2018/02/05	10	19.60	12	19.75	19.90	-2	6,402	-0.03%
2018/01/30	1	21.30	1	20.60	20.30	0	6,559	0.00%
2018/01/29	0	0.00	2	20.70	20.70	-2	6,511	-0.03%
2018/01/25	11	20.40	0	0.00	20.30	11	6,511	0.17%
2018/01/24	16	20.77	0	0.00	20.80	16	6,470	0.25%
2018/01/23	12	21.45	7	21.60	21.25	5	6,432	0.08%
2018/01/22	2	20.95	22	21.19	21.20	-20	6,354	-0.31%
2018/01/18	1	21.00	3	21.37	20.80	-2	6,395	-0.03%
2018/01/17	0	0.00	2	21.55	21.10	-2	6,439	-0.03%
2018/01/16	25	21.25	4	21.21	21.25	21	6,402	0.33%
2018/01/15	178	21.90	16	21.70	21.50	162	6,389	2.54%	大買/鉅額交易
2018/01/12	55	20.61	60	20.98	21.25	-5	6,157	-0.08%
2018/01/11	0	0.00	1	19.80	19.50	-1	6,031	-0.02%
2018/01/10	11	19.40	2	19.65	19.40	9	6,037	0.15%
2018/01/09	26	20.06	2	20.15	20.00	24	6,047	0.40%
2018/01/08	2	21.20	0	0.00	20.45	2	6,032	0.03%
2018/01/04	16	20.64	3	20.90	20.90	13	6,080	0.21%
2018/01/03	13	20.24	12.1	20.73	20.75	1	6,048	0.02%