雷虎 (8033)-國泰-台中券商分點個股進出

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

雷虎

(8033)

股價
75.4
漲跌
▼1.1
漲幅
-1.44%
成交量
3,241張
產業
上市其他類股
244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

雷虎 (8033)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	26.2	75.96	12.1	76.03	75.40	14.1	4,160	0.34%
2024/04/25	19.1	76.35	64	76.39	76.50	-44.9	4,116	-1.09%
2024/04/24	12	75.77	27.3	76.24	75.90	-15.2	4,078	-0.37%
2024/04/23	12.2	73.94	16.2	73.69	74.30	-4	4,039	-0.10%
2024/04/22	80.6	77.09	28.1	76.38	73.30	52.4	4,000	1.31%
2024/04/19	102	79.78	59.2	80.16	79.40	42.8	3,947	1.08%	大買/
2024/04/18	43.2	81.40	77	80.93	80.60	-33.8	3,855	-0.88%
2024/04/17	47.7	79.62	46.9	79.43	79.30	0.9	3,724	0.02%
2024/04/16	139	80.55	116.3	77.94	81.40	22.6	3,651	0.62%	大買/大賣/
2024/04/15	95.1	80.52	148.6	82.39	83.40	-53.5	3,394	-1.58%	大賣/
2024/04/12	28.1	74.43	36.1	75.11	75.90	-8	3,113	-0.26%
2024/04/11	75.3	74.89	48.7	74.03	73.60	26.6	3,046	0.87%
2024/04/10	163.5	78.41	90	77.99	77.20	73.5	2,906	2.53%	大買/
2024/04/09	43.3	71.51	123	74.65	77.00	-79.7	2,664	-2.99%	大賣/
2024/04/08	56.6	71.64	44.6	71.12	70.00	12.1	2,440	0.49%
2024/04/03	46.1	71.68	78.6	72.01	73.00	-32.5	2,337	-1.39%
2024/04/02	119.6	71.24	77.1	71.80	73.00	42.5	2,240	1.90%	大買/
2024/04/01	68.6	69.07	111.9	70.80	71.60	-43.3	2,058	-2.10%	大賣/
2024/03/29	33	65.76	56.4	65.21	65.10	-23.4	1,832	-1.28%
2024/03/28	138.6	67.91	50.3	67.91	68.30	88.2	1,727	5.11%	大買/
2024/03/27	45	62.37	98.4	63.26	64.20	-53.4	1,492	-3.58%
2024/03/26	42.7	57.80	42.7	58.17	58.40	0	1,306	0.00%
2024/03/25	60.1	58.60	94.3	60.17	60.10	-34.2	1,219	-2.81%
2024/03/22	10.1	54.51	50.5	55.64	56.10	-40.3	1,066	-3.78%
2024/03/21	7.3	51.10	2.6	51.14	51.00	4.7	976	0.48%
2024/03/20	3.1	51.30	0.2	51.30	51.10	3	979	0.30%
2024/03/19	0.6	51.65	6.2	51.70	51.90	-5.6	983	-0.57%
2024/03/18	0.1	51.04	1.2	51.03	51.20	-1.1	989	-0.11%
2024/03/15	0.4	51.15	1	51.20	50.80	-0.6	1,007	-0.06%
2024/03/14	0.3	50.92	0	0.00	50.80	0.3	1,010	0.03%
2024/03/13	2.3	51.04	3	51.33	50.90	-0.7	1,014	-0.07%
2024/03/12	0.1	52.35	0	52.10	52.00	0.1	1,019	0.01%
2024/03/11	10.1	52.40	7.1	52.75	52.50	3.1	1,019	0.30%
2024/03/08	19.6	51.04	2.9	51.00	50.60	16.7	1,023	1.63%
2024/03/07	16.7	51.81	20	52.10	51.70	-3.3	1,035	-0.32%
2024/03/06	3.6	53.16	2.4	52.58	52.50	1.2	1,028	0.12%
2024/03/05	2.2	53.64	2	54.00	53.20	0.2	1,025	0.01%
2024/03/04	0.2	52.96	7.4	53.00	52.90	-7.2	1,018	-0.71%
2024/03/01	2.2	53.94	3	53.73	53.50	-0.8	1,020	-0.08%
2024/02/29	35.1	53.75	3	53.93	54.10	32.1	1,060	3.03%
2024/02/27	10.1	53.80	3.9	53.73	53.60	6.2	1,119	0.55%
2024/02/26	15.7	52.96	5.3	52.99	53.10	10.3	1,100	0.94%
2024/02/23	12.8	51.85	8	51.99	51.60	4.8	1,094	0.44%
2024/02/22	2.1	52.50	1.1	52.61	52.40	1.1	1,087	0.10%
2024/02/21	1.6	52.60	3.4	52.65	52.60	-1.8	1,098	-0.17%
2024/02/20	2.2	52.53	0.1	53.72	52.70	2.1	1,099	0.19%
2024/02/19	0.2	53.91	1	53.70	53.60	-0.8	1,096	-0.07%
2024/02/16	5.1	54.00	4.9	53.75	54.10	0.3	1,097	0.02%
2024/02/15	3.7	52.92	6.8	53.17	53.00	-3	1,084	-0.28%
2024/02/05	3	52.77	4	52.90	52.80	-1	1,082	-0.09%
2024/02/02	0.4	52.15	6.1	52.20	51.90	-5.7	1,089	-0.52%
2024/02/01	2.1	51.72	8	51.50	51.80	-5.9	1,092	-0.54%
2024/01/31	16.3	51.70	12.7	51.51	51.30	3.6	1,093	0.33%
2024/01/30	0.5	52.30	0	0.00	52.10	0.5	1,089	0.04%
2024/01/29	5.1	52.41	3	52.40	52.40	2.1	1,094	0.19%
2024/01/26	9.5	52.38	2	52.35	52.10	7.5	1,100	0.68%
2024/01/25	22	53.30	1.1	53.41	53.20	20.9	1,093	1.91%
2024/01/24	3	54.17	4	54.03	53.80	-1	1,102	-0.09%
2024/01/23	1.2	54.21	1	54.20	54.10	0.2	1,103	0.02%
2024/01/22	2.1	54.30	1.8	54.37	54.10	0.3	1,105	0.02%
2024/01/19	0.1	54.20	0	0.00	54.00	0.1	1,104	0.01%
2024/01/18	17.7	54.22	1	53.80	53.80	16.7	1,111	1.50%
2024/01/17	1.1	54.80	4	54.58	54.30	-2.9	1,110	-0.26%
2024/01/16	11.1	55.70	3	55.73	55.60	8.1	1,103	0.73%
2024/01/15	29.1	58.66	28.4	57.66	57.20	0.7	1,090	0.06%
2024/01/12	2.2	57.14	20.2	57.13	57.50	-18	1,031	-1.75%
2024/01/11	1.4	55.59	17	55.51	55.60	-15.6	993	-1.57%
2024/01/10	28	56.89	38	58.26	57.00	-10	989	-1.01%
2024/01/09	5.4	55.82	6	55.78	55.20	-0.6	965	-0.06%
2024/01/08	14.1	56.16	0.1	56.20	56.10	14	975	1.44%
2024/01/05	7	55.97	21	56.11	57.30	-14	976	-1.43%
2024/01/04	16	55.56	5	55.60	55.40	11	978	1.13%
2024/01/03	17	55.51	0	55.86	55.50	17	1,040	1.63%
2024/01/02	16	56.08	0	0.00	56.00	16	1,038	1.54%
2023/12/29	10.1	56.10	1	56.40	56.40	9.1	1,040	0.87%
2023/12/28	0.2	56.30	10	56.50	56.10	-9.8	1,040	-0.94%
2023/12/27	4.2	56.31	126	56.19	56.20	-121.8	1,039	-11.72%	大賣/鉅額交易
2023/12/26	12.1	57.65	2	57.90	57.00	10	1,027	0.98%
2023/12/25	1	57.20	4	57.50	57.20	-3	1,008	-0.30%
2023/12/22	6	55.72	0	0.00	55.90	6	1,001	0.60%
2023/12/21	2	57.40	4	57.58	56.50	-2	998	-0.20%
2023/12/20	4	55.95	1	56.00	55.90	3	1,001	0.30%
2023/12/19	4	55.68	1	55.90	55.60	3	1,020	0.30%
2023/12/18	1	56.80	6	56.77	57.00	-5	1,036	-0.48%
2023/12/15	7	57.40	1	57.70	57.30	6	1,048	0.57%
2023/12/14	1.1	56.97	2.2	56.84	56.80	-1.1	1,074	-0.10%
2023/12/13	3.1	56.70	0	56.70	56.50	3.1	1,097	0.28%
2023/12/12	8	57.49	5	57.44	57.00	3	1,162	0.26%
2023/12/11	0	56.40	5	56.32	56.30	-5	1,176	-0.42%
2023/12/08	0	0.00	4	57.15	57.20	-4	1,206	-0.33%
2023/12/07	10	57.50	5.2	58.13	57.50	4.8	1,268	0.38%
2023/12/06	3	56.67	10	56.98	56.60	-7	1,380	-0.51%
2023/12/05	4.2	56.68	2	56.70	56.50	2.2	1,467	0.15%
2023/12/04	15	57.91	46.1	57.20	57.80	-31.1	1,467	-2.12%
2023/12/01	2	56.20	3	56.20	56.20	-1	1,450	-0.07%
2023/11/30	8	56.25	3.1	56.24	56.00	4.9	1,464	0.34%
2023/11/29	5.1	56.42	37	56.65	56.40	-31.9	1,489	-2.14%
2023/11/28	4.1	56.48	16	56.24	56.50	-12	1,512	-0.79%
2023/11/27	62.2	58.70	19	59.57	57.00	43.2	1,559	2.77%
2023/11/24	43	58.10	24.6	58.29	58.80	18.4	1,566	1.18%
2023/11/22	10.2	54.97	4	54.58	54.50	6.2	1,747	0.35%
2023/11/21	4.1	55.70	5	55.86	55.30	-0.9	1,887	-0.05%
2023/11/20	14	55.89	5.1	56.14	55.90	8.9	2,014	0.44%
2023/11/17	4.1	54.42	2	54.50	54.50	2.1	2,068	0.10%
2023/11/16	5.3	54.55	1	54.40	54.40	4.3	2,079	0.21%
2023/11/15	5.1	54.16	17	54.46	53.80	-11.9	2,082	-0.57%
2023/11/14	1.1	53.73	0	0.00	53.60	1.1	2,092	0.05%
2023/11/13	4.2	53.37	3	53.40	53.30	1.2	2,104	0.05%
2023/11/10	8	54.44	17	53.80	53.70	-9	2,121	-0.42%
2023/11/09	6.2	55.63	3	55.43	55.20	3.2	2,123	0.15%
2023/11/08	0.1	56.36	3	56.23	56.20	-2.9	2,130	-0.14%
2023/11/07	3	56.17	1	57.40	56.10	2	2,150	0.09%
2023/11/06	0	0.00	1	56.60	57.00	-1	2,159	-0.05%
2023/11/03	13.1	56.38	3.1	56.11	56.30	10	2,161	0.46%
2023/11/02	3.2	55.63	3.1	55.50	55.40	0.1	2,165	0.00%
2023/11/01	11.1	55.17	10	55.15	54.90	1.1	2,170	0.05%
2023/10/31	16	56.96	6.1	56.53	56.20	9.9	2,166	0.46%
2023/10/30	3.8	57.73	0.3	57.30	57.40	3.5	2,196	0.16%
2023/10/27	10.3	57.80	5	57.30	57.20	5.3	2,257	0.24%
2023/10/26	0.2	58.10	6.1	58.71	58.20	-5.9	2,304	-0.26%
2023/10/25	11	57.72	0.1	58.20	57.70	11	2,307	0.48%
2023/10/24	21	57.47	1	57.60	58.20	20	2,318	0.86%
2023/10/23	70	58.27	0.2	57.70	57.40	69.9	2,334	2.99%
2023/10/20	5	57.98	5	57.60	57.80	0	2,354	0.00%
2023/10/19	4	58.00	3	57.73	58.50	1	2,388	0.04%
2023/10/18	6.3	57.88	97	58.01	57.70	-90.7	2,460	-3.69%
2023/10/17	24	60.39	29.3	59.35	58.70	-5.3	2,526	-0.21%
2023/10/16	11.1	61.99	15.2	61.90	61.50	-4.1	2,528	-0.16%
2023/10/13	7.1	61.77	0.2	61.90	61.30	6.9	2,570	0.27%
2023/10/12	19	61.16	16	61.55	61.90	3	2,605	0.12%
2023/10/11	34.4	62.32	32.5	62.77	63.00	1.9	2,613	0.07%
2023/10/06	5	58.10	1.1	58.57	58.30	3.9	2,598	0.15%
2023/10/05	3	58.30	9.1	58.26	58.10	-6.1	2,673	-0.23%
2023/10/04	7.3	57.47	5	57.60	57.70	2.3	2,696	0.09%
2023/10/03	7	58.59	1	59.10	58.30	6	2,705	0.22%
2023/10/02	2.1	59.14	2	59.00	59.10	0.1	2,733	0.00%
2023/09/28	11	59.35	5	60.02	58.70	6	2,746	0.22%
2023/09/27	6.1	59.35	7	58.96	59.00	-1	2,766	-0.03%
2023/09/26	9	59.96	19	59.44	59.00	-10	2,827	-0.35%
2023/09/25	23	59.77	12.1	60.67	60.70	10.9	2,868	0.38%
2023/09/22	9	59.12	18.2	59.00	59.60	-9.1	2,867	-0.32%
2023/09/21	9.6	57.78	28	57.83	57.20	-18.4	2,863	-0.64%
2023/09/20	9.4	59.74	6	59.55	58.90	3.4	2,879	0.12%
2023/09/19	15.3	61.28	45.1	60.68	59.80	-29.8	2,901	-1.03%
2023/09/18	17.2	62.88	14.9	62.57	62.20	2.4	2,892	0.08%
2023/09/15	30.7	62.50	20.1	62.37	61.50	10.6	2,897	0.37%
2023/09/14	11.1	64.16	17	65.28	63.80	-5.9	2,906	-0.20%
2023/09/13	14.4	64.49	6	64.88	64.20	8.4	3,029	0.28%
2023/09/12	76.6	66.84	19.9	66.57	66.00	56.7	3,039	1.87%
2023/09/11	81.3	69.62	66.3	69.19	68.00	15.1	3,047	0.49%
2023/09/08	32	65.94	62.6	66.56	68.00	-30.6	2,958	-1.03%
2023/09/07	0	63.50	8	63.33	63.00	-8	2,897	-0.28%
2023/09/06	10.1	63.29	5.1	63.41	63.10	5	2,934	0.17%
2023/09/05	3.1	63.47	11	63.54	63.70	-8	2,965	-0.27%
2023/09/04	3.1	63.94	7	64.20	63.60	-3.9	3,022	-0.13%
2023/09/01	11.1	64.96	14.5	65.16	64.60	-3.4	3,109	-0.11%
2023/08/31	28.1	66.46	25.2	66.28	65.30	2.8	3,129	0.09%
2023/08/30	35.1	64.11	45.3	64.64	65.80	-10.2	3,176	-0.32%
2023/08/29	58.5	64.62	54	64.78	64.50	4.5	3,165	0.14%
2023/08/28	65.6	66.74	45.6	67.48	68.20	20	3,102	0.64%
2023/08/25	78.4	63.44	39.6	63.39	62.90	38.8	2,986	1.30%
2023/08/24	43.1	59.28	46.8	62.26	62.90	-3.7	2,983	-0.12%
2023/08/23	4	55.38	26.5	56.59	57.20	-22.4	2,921	-0.77%
2023/08/22	8	52.05	16	52.46	52.00	-8	2,875	-0.28%
2023/08/21	6.1	53.45	0	0.00	53.20	6.1	2,867	0.21%
2023/08/18	18.3	54.34	14	53.61	52.50	4.3	2,864	0.15%
2023/08/17	0.2	53.87	4.4	53.37	54.40	-4.2	2,856	-0.15%
2023/08/16	19.7	52.59	24	52.99	53.40	-4.3	2,856	-0.15%
2023/08/15	16.2	54.67	5	54.38	54.10	11.2	2,837	0.39%
2023/08/14	4.5	55.45	2	55.30	55.30	2.5	2,832	0.09%
2023/08/11	13.8	57.21	1	57.60	56.50	12.8	2,837	0.45%
2023/08/10	6.1	58.57	23	58.52	58.00	-16.9	2,834	-0.60%
2023/08/09	14	59.49	1	59.70	58.90	13	2,849	0.46%
2023/08/08	14.5	60.08	21.2	59.50	59.10	-6.8	2,990	-0.23%
2023/08/07	3.5	59.32	0.1	59.20	59.50	3.4	3,194	0.11%
2023/08/04	2.1	58.78	1	60.00	60.00	1.1	3,479	0.03%
2023/08/02	30.9	61.57	21	60.52	60.20	9.9	3,665	0.27%
2023/08/01	26.2	63.09	12.2	63.19	62.80	14	3,964	0.35%
2023/07/31	17	61.58	23.1	60.37	61.50	-6.1	3,921	-0.15%
2023/07/28	3	58.00	0	58.40	57.90	3	3,892	0.08%
2023/07/27	14.1	58.82	25.3	58.97	58.70	-11.2	3,905	-0.29%
2023/07/26	40.1	59.40	2	58.40	58.50	38.1	3,914	0.97%
2023/07/25	13.2	59.38	31.5	59.66	59.00	-18.3	3,915	-0.47%
2023/07/24	19.1	60.67	24.1	61.34	60.00	-5.1	3,915	-0.13%
2023/07/21	67.4	63.33	24.6	63.23	62.90	42.8	3,885	1.10%
2023/07/20	7.5	60.30	26.3	61.93	62.70	-18.8	3,832	-0.49%
2023/07/19	10.1	57.06	7.1	57.53	57.00	3	3,775	0.08%
2023/07/18	47.7	57.00	87.5	56.87	56.50	-39.7	3,786	-1.05%
2023/07/17	10.3	59.50	5.3	59.11	59.60	5	3,997	0.13%
2023/07/14	11.6	60.53	7.2	60.61	60.50	4.4	4,402	0.10%
2023/07/13	27	60.63	9.2	61.54	60.10	17.9	5,626	0.32%
2023/07/12	21.3	63.90	43.2	63.42	62.10	-21.9	6,052	-0.36%
2023/07/11	29.1	67.14	6.3	66.70	66.10	22.8	6,111	0.37%
2023/07/10	29.1	67.66	9	67.59	67.20	20.1	6,169	0.33%
2023/07/07	17.1	67.54	7.1	67.86	67.50	10	6,199	0.16%
2023/07/06	13.1	69.42	27	68.96	68.80	-13.9	6,179	-0.23%
2023/07/05	17	70.20	40	69.74	69.60	-23	6,174	-0.37%
2023/07/04	58.9	71.43	34.1	71.09	70.70	24.8	6,163	0.40%
2023/07/03	5.2	67.91	8.1	69.41	70.70	-2.9	6,121	-0.05%
2023/06/30	17.1	68.59	7.2	68.28	68.40	9.9	6,083	0.16%
2023/06/29	42.1	69.28	8	69.28	69.00	34.1	6,088	0.56%
2023/06/28	40.1	69.85	12.6	69.94	69.50	27.5	6,115	0.45%
2023/06/27	15.4	68.68	43	68.76	67.50	-27.6	6,154	-0.45%
2023/06/26	19	70.54	2.1	70.52	70.20	17	6,399	0.27%
2023/06/21	32.2	70.77	25	70.37	70.30	7.2	6,450	0.11%
2023/06/20	46.7	72.10	50.2	71.46	71.30	-3.5	6,520	-0.05%
2023/06/19	86.4	73.52	66.4	74.00	74.40	20	6,513	0.31%
2023/06/16	22.4	70.61	18.2	70.30	69.70	4.2	6,477	0.07%
2023/06/15	15.7	69.82	11.2	68.54	70.70	4.5	6,519	0.07%
2023/06/14	27.5	68.75	3.4	68.71	68.00	24.1	6,488	0.37%
2023/06/13	6.3	69.26	24	69.65	69.30	-17.7	6,490	-0.27%
2023/06/12	14.3	69.84	53	70.00	69.40	-38.7	6,488	-0.60%
2023/06/09	28.8	73.66	38.4	72.93	72.20	-9.5	6,468	-0.15%
2023/06/08	49	73.97	30.5	73.85	73.10	18.5	6,477	0.29%
2023/06/07	69.4	74.01	72.3	74.26	73.80	-2.9	6,496	-0.04%
2023/06/06	8.3	72.74	11.5	71.98	71.90	-3.2	6,442	-0.05%
2023/06/05	33.2	72.45	34.1	73.22	73.00	-1	6,486	-0.01%
2023/06/02	19.9	69.28	38	70.06	69.10	-18.1	6,476	-0.28%
2023/06/01	33.6	70.05	9.3	70.30	70.00	24.3	6,688	0.36%
2023/05/31	22.7	70.62	46.1	70.77	70.40	-23.4	6,852	-0.34%
2023/05/30	68.9	71.99	22.3	72.48	71.80	46.6	6,960	0.67%
2023/05/29	6	65.25	28.6	67.97	69.60	-22.6	6,922	-0.33%
2023/05/26	4	63.73	0	0.00	63.30	4	7,074	0.06%
2023/05/25	2	66.30	0	0.00	65.80	2	7,367	0.03%
2023/05/24	6.4	67.86	0	0.00	66.80	6.4	7,787	0.08%
2023/05/23	1	68.00	0	0.00	67.60	1	7,998	0.01%
2023/05/22	6	68.10	2	68.05	68.10	4	8,205	0.05%
2023/05/19	0	0.00	0.1	64.51	64.40	-0.1	8,268	0.00%
2023/05/18	0.3	64.21	1	64.00	64.00	-0.7	8,305	-0.01%
2023/05/17	1.1	65.55	49	65.12	65.00	-47.9	8,353	-0.57%
2023/05/16	5	62.50	4	63.80	62.90	1	8,416	0.01%
2023/05/15	2.3	62.56	1	64.70	62.70	1.3	8,694	0.02%
2023/05/12	61.4	68.33	60.2	68.36	68.30	1.2	8,899	0.01%
2023/05/11	132.4	71.91	92.1	71.05	70.00	40.3	8,877	0.45%	大買/
2023/05/10	165.6	70.91	178.5	71.31	72.80	-12.8	8,697	-0.15%	大買/大賣/
2023/05/09	82.1	73.27	53.2	73.74	69.70	28.9	8,429	0.34%
2023/05/08	97.2	79.39	121.3	79.55	77.20	-24.1	8,262	-0.29%	大賣/
2023/05/05	0.2	77.87	5	77.32	78.00	-4.9	7,990	-0.06%
2023/05/04	3	77.77	2	77.90	78.10	1	8,074	0.01%
2023/05/03	0.6	76.18	9	77.62	78.20	-8.5	8,186	-0.10%
2023/05/02	2.3	76.44	11	76.52	76.50	-8.7	8,188	-0.11%
2023/04/28	1	74.40	12.1	75.04	75.20	-11	8,211	-0.13%
2023/04/27	3.4	74.00	5	74.20	74.40	-1.6	8,211	-0.02%
2023/04/26	1.2	69.58	2	71.50	70.20	-0.8	8,219	-0.01%
2023/04/25	12.2	70.72	7	70.84	70.00	5.2	8,261	0.06%
2023/04/24	10.6	70.76	1	71.90	73.00	9.6	8,289	0.12%
2023/04/21	3.1	69.33	7	69.29	69.70	-3.9	8,288	-0.05%
2023/04/20	164.4	73.89	147.6	74.08	74.60	16.7	8,275	0.20%	大買/大賣/
2023/04/19	276	75.46	268	75.40	76.60	8.1	8,042	0.10%	大買/大賣/
2023/04/18	634.9	79.75	560.5	78.23	73.50	74.4	7,671	0.97%	大買/大賣/
2023/04/17	129.5	75.49	113.9	77.38	79.00	15.6	6,526	0.24%	大買/大賣/
2023/04/14	10	69.59	56.1	71.81	71.90	-46.1	6,118	-0.75%
2023/04/13	26	64.38	8	64.83	65.40	18	6,018	0.30%
2023/04/12	9.2	62.31	4.1	61.92	63.00	5.1	6,040	0.08%
2023/04/11	4	59.60	7.4	59.85	59.80	-3.4	6,023	-0.06%
2023/04/10	1.1	59.19	3.4	59.10	59.10	-2.3	6,056	-0.04%
2023/04/07	13.1	59.40	5	58.94	58.90	8.1	6,088	0.13%
2023/04/06	0.3	59.31	7	59.46	59.40	-6.7	6,136	-0.11%
2023/03/31	2.1	57.45	31.1	57.97	58.20	-29	6,172	-0.47%
2023/03/30	3.5	57.32	4.3	56.76	57.50	-0.9	6,279	-0.01%
2023/03/29	1.1	56.07	3.5	55.90	57.70	-2.4	6,299	-0.04%
2023/03/28	14.8	59.15	4.7	58.80	58.50	10.1	6,326	0.16%
2023/03/27	113.2	62.41	73.2	63.60	64.90	40	6,338	0.63%	大買/
2023/03/24	6.2	59.03	7.7	59.26	59.00	-1.5	6,273	-0.02%
2023/03/23	15.1	59.90	17.1	60.27	60.30	-1.9	6,372	-0.03%
2023/03/22	18.9	59.37	15.1	59.30	58.90	3.9	6,342	0.06%
2023/03/21	39.1	60.94	49	60.44	59.90	-9.9	6,379	-0.16%
2023/03/20	17.4	59.41	28.2	60.25	60.90	-10.7	6,350	-0.17%
2023/03/17	17	57.21	6	57.51	58.40	11	6,366	0.17%
2023/03/16	12.1	55.53	2.7	55.73	54.50	9.5	6,435	0.15%
2023/03/15	8.3	57.91	2.9	58.03	56.90	5.4	6,534	0.08%
2023/03/14	7	57.21	8.9	56.98	57.60	-1.9	6,831	-0.03%
2023/03/13	10.2	56.79	49.1	56.76	56.70	-39	6,947	-0.56%
2023/03/10	18.4	58.41	21.8	58.83	57.80	-3.4	6,967	-0.05%
2023/03/09	20.1	62.00	9.9	62.06	61.40	10.2	7,012	0.15%
2023/03/08	28	61.10	47.4	61.37	62.10	-19.4	7,121	-0.27%
2023/03/07	40.9	59.75	11.1	59.82	59.60	29.8	7,360	0.40%
2023/03/06	56.3	60.26	96.8	60.16	61.50	-40.5	7,483	-0.54%
2023/03/03	73.1	56.85	52.6	56.74	56.70	20.5	7,428	0.28%
2023/03/02	23.2	54.25	35.9	54.08	55.80	-12.7	7,499	-0.17%
2023/03/01	36.4	53.39	16	53.15	52.80	20.4	7,593	0.27%
2023/02/24	54.9	54.51	32.3	55.41	53.90	22.6	7,649	0.30%
2023/02/23	101.4	57.16	59.6	56.75	58.00	41.7	7,528	0.55%	大買/
2023/02/22	90.2	55.16	115.6	54.00	57.70	-25.4	7,357	-0.35%	大賣/
2023/02/21	29	49.55	43	51.63	52.50	-14	7,042	-0.20%
2023/02/20	22.5	46.77	74.6	46.70	47.80	-52	6,943	-0.75%
2023/02/17	15.1	45.18	17.1	44.99	44.45	-2	6,845	-0.03%
2023/02/16	31	44.25	38	44.35	44.25	-7	6,834	-0.10%
2023/02/15	39.2	44.13	19	44.19	43.95	20.1	6,884	0.29%
2023/02/14	39.4	44.67	12	44.58	44.30	27.4	6,967	0.39%
2023/02/13	87.4	45.44	40.1	45.77	45.85	47.4	7,022	0.67%
2023/02/10	6	45.95	56.2	47.42	47.85	-50.2	7,172	-0.70%
2023/02/09	27	43.26	74.7	43.27	43.50	-47.7	6,988	-0.68%
2023/02/08	23.2	42.19	6	42.47	42.10	17.1	7,010	0.24%
2023/02/07	14	42.33	4	42.36	42.40	10	7,091	0.14%
2023/02/06	15	42.20	15	42.41	42.25	0	7,161	0.00%
2023/02/03	21	42.02	21	42.09	41.85	0	7,218	0.00%
2023/02/02	53	43.27	18.5	43.24	42.95	34.5	7,209	0.48%
2023/02/01	32	42.68	46.5	42.81	43.25	-14.5	7,209	-0.20%
2023/01/31	7.2	40.08	12.1	40.10	40.10	-4.9	7,174	-0.07%
2023/01/30	9.1	40.92	34	40.35	40.70	-25	7,308	-0.34%
2023/01/17	10	39.44	3	39.33	39.10	7	7,327	0.10%
2023/01/16	6.1	39.03	28	38.94	39.25	-22	7,431	-0.30%
2023/01/13	42.3	39.23	55	39.68	39.35	-12.7	7,544	-0.17%
2023/01/12	44	40.49	24	40.75	40.25	20	7,584	0.26%
2023/01/11	10	41.72	15	41.72	41.35	-5	7,547	-0.07%
2023/01/10	3.1	41.96	11	42.06	41.65	-7.9	7,538	-0.10%
2023/01/09	6.5	41.88	9	41.92	41.95	-2.5	7,527	-0.03%
2023/01/06	64.2	42.14	20	42.05	41.90	44.2	7,510	0.59%
2023/01/05	24	43.82	32.8	43.27	43.20	-8.8	7,462	-0.12%
2023/01/04	62	42.92	27.5	43.09	43.30	34.5	7,360	0.47%
2023/01/03	29	42.19	5	42.38	42.15	24	7,348	0.33%
2022/12/30	43	42.86	86.1	43.08	42.75	-43.1	7,360	-0.59%
2022/12/29	17.1	40.92	5	41.08	41.00	12.1	7,315	0.16%
2022/12/28	14	41.66	14.4	41.61	41.50	-0.4	7,318	-0.01%
2022/12/27	14.1	42.78	61	42.72	42.25	-46.9	7,306	-0.64%
2022/12/26	35	43.04	70.1	43.13	43.10	-35	7,296	-0.48%
2022/12/23	74.8	42.76	23	42.53	42.80	51.7	7,277	0.71%
2022/12/22	12	43.49	38.9	44.10	42.75	-26.9	7,268	-0.37%
2022/12/21	4.5	41.38	9.1	41.57	41.80	-4.6	7,244	-0.06%
2022/12/20	22.3	41.93	39.4	42.51	41.40	-17.2	7,308	-0.23%
2022/12/19	58.2	42.16	22	42.60	41.80	36.2	7,401	0.49%
2022/12/16	69.4	44.13	18.4	44.05	43.90	51	7,527	0.68%
2022/12/15	8.1	43.30	64.9	44.17	45.35	-56.8	7,506	-0.76%
2022/12/14	30.1	41.47	44.2	41.24	41.25	-14.1	7,349	-0.19%
2022/12/13	49	40.87	25.6	41.17	40.80	23.4	7,312	0.32%
2022/12/12	27.2	42.58	18.3	42.58	42.00	8.9	7,231	0.12%
2022/12/09	43.6	44.66	30	44.78	44.05	13.6	7,181	0.19%
2022/12/08	45	45.13	52.1	45.36	45.10	-7	7,163	-0.10%
2022/12/07	59.4	45.10	30.1	45.41	44.45	29.3	7,132	0.41%
2022/12/06	94.7	46.17	40.2	45.27	47.00	54.4	7,099	0.77%
2022/12/05	5	42.81	81.7	44.36	45.10	-76.7	6,863	-1.12%
2022/12/02	17.1	41.11	20	41.24	41.00	-2.9	6,722	-0.04%
2022/12/01	71.2	41.21	28.3	41.33	40.95	42.9	6,657	0.65%
2022/11/30	41.5	41.02	30.9	41.09	40.75	10.6	6,532	0.16%
2022/11/29	68.9	44.30	77.4	44.45	42.95	-8.5	6,398	-0.13%
2022/11/28	60.3	40.86	56.1	40.76	42.35	4.2	6,082	0.07%
2022/11/25	47.7	39.84	73.4	39.55	38.50	-25.8	5,880	-0.44%
2022/11/24	78.4	41.32	59	41.18	42.55	19.4	5,708	0.34%
2022/11/23	66.9	44.39	15.6	45.35	44.00	51.3	5,467	0.94%
2022/11/22	28.5	46.43	27.5	45.92	45.50	1	5,229	0.02%
2022/11/21	18.9	44.64	28.6	44.92	46.00	-9.7	5,075	-0.19%
2022/11/18	36.1	42.79	13.3	42.65	42.00	22.8	4,976	0.46%
2022/11/17	9.7	37.11	24.9	39.04	40.40	-15.1	4,836	-0.31%
2022/11/16	27.1	36.62	36.7	36.87	36.75	-9.6	4,733	-0.20%
2022/11/15	21.3	33.41	43.2	33.94	36.00	-21.9	4,621	-0.47%
2022/11/14	31.4	33.48	15	33.73	33.00	16.4	4,519	0.36%
2022/11/11	22.3	33.93	25.8	34.17	34.00	-3.6	4,468	-0.08%
2022/11/10	21.3	34.01	39.1	33.54	34.30	-17.8	4,399	-0.41%
2022/11/09	8.5	32.45	36.3	32.49	32.55	-27.7	4,301	-0.64%
2022/11/08	130.8	33.94	59.9	33.54	34.20	70.9	4,216	1.68%	大買/
2022/11/07	1	33.10	16.7	33.10	33.10	-15.7	3,771	-0.42%
2022/11/04	41	29.73	44.8	30.01	30.10	-3.8	3,725	-0.10%
2022/11/03	13	27.22	26.2	27.22	27.40	-13.2	3,577	-0.37%
2022/11/02	17	24.31	9.2	24.95	24.95	7.8	3,463	0.22%
2022/11/01	6	21.91	17.1	22.45	22.70	-11.1	3,380	-0.33%
2022/10/31	27.2	21.04	3	20.90	20.65	24.2	3,294	0.74%
2022/10/28	24	21.04	19	20.91	21.00	5	3,243	0.15%
2022/10/27	42.2	21.91	29.1	21.78	22.00	13.1	3,141	0.42%
2022/10/26	29.4	21.63	69.1	21.67	22.10	-39.7	3,045	-1.31%
2022/10/25	6.2	20.34	25.1	20.50	20.30	-19	2,882	-0.66%
2022/10/24	54.1	20.68	27	20.72	20.90	27.1	2,817	0.96%
2022/10/21	42	19.95	13	20.21	20.50	29	2,691	1.08%
2022/10/20	8	18.88	18.1	18.79	19.10	-10.1	2,541	-0.40%
2022/10/19	3	17.60	0.1	17.80	17.40	2.9	2,455	0.12%
2022/10/18	10	17.73	18	17.59	17.85	-8	2,438	-0.33%
2022/10/17	3	17.50	5	17.75	17.75	-2	2,432	-0.08%
2022/10/14	20	17.64	3.1	17.71	17.95	17	2,435	0.70%
2022/10/13	4.1	17.07	0.1	17.15	16.90	4	2,417	0.16%
2022/10/12	1	17.50	0	0.00	17.85	1	2,387	0.04%
2022/10/11	5.1	17.78	16.1	18.08	17.85	-11	2,381	-0.46%
2022/10/07	13	19.03	23.7	19.34	19.40	-10.7	2,332	-0.46%
2022/10/06	44.3	19.00	16.3	18.93	19.10	28	2,286	1.22%
2022/10/05	19.1	18.67	54	18.65	18.30	-34.9	2,226	-1.57%
2022/10/04	17.2	18.24	22	18.39	18.50	-4.8	2,199	-0.22%
2022/10/03	18.1	18.09	10	18.24	18.20	8.1	2,180	0.37%
2022/09/30	29.1	17.43	2	17.45	18.15	27.1	2,148	1.26%
2022/09/29	25	18.50	39	18.37	18.40	-14	2,109	-0.66%
2022/09/28	76.1	19.15	12	19.11	18.05	64.1	2,066	3.10%
2022/09/27	23.5	19.88	54.7	19.90	20.00	-31.2	1,986	-1.57%
2022/09/26	76.1	21.15	29.1	21.15	20.70	47	1,892	2.48%
2022/09/23	50.2	21.79	11.2	22.22	22.90	39	1,747	2.23%
2022/09/22	14.8	21.01	39	21.00	21.25	-24.2	1,552	-1.56%
2022/09/21	1	19.55	1	19.40	19.35	0	1,367	0.00%
2022/09/20	2	19.40	11	19.56	19.75	-9	1,367	-0.66%
2022/09/19	11.1	19.68	0	0.00	19.50	11.1	1,381	0.80%
2022/09/16	5	19.69	0.3	19.70	19.80	4.7	1,366	0.34%
2022/09/15	15.1	20.30	17	20.04	19.70	-1.9	1,339	-0.14%
2022/09/14	15	19.86	5.1	20.10	20.30	9.9	1,283	0.77%
2022/09/13	13	19.92	7	20.09	20.00	6	1,221	0.49%
2022/09/12	0	18.55	46.1	19.19	19.15	-46.1	1,198	-3.84%
2022/09/08	2.1	18.00	1	18.15	18.00	1.1	1,219	0.09%
2022/09/07	0	0.00	2	17.83	17.95	-2	1,274	-0.16%
2022/09/06	1	18.25	3	17.70	17.65	-2	1,283	-0.16%
2022/09/05	3	18.48	1	18.45	18.50	2	1,321	0.15%
2022/09/02	0	0.00	2	18.25	18.30	-2	1,357	-0.15%
2022/09/01	2	18.10	2	18.18	18.15	0	1,355	0.00%
2022/08/31	3	18.37	4	18.45	18.30	-1	1,361	-0.08%
2022/08/30	2	18.25	6	18.10	18.25	-4	1,345	-0.30%
2022/08/29	0	0.00	2	17.43	17.70	-2	1,333	-0.15%
2022/08/26	6.2	17.68	0	0.00	17.55	6.2	1,346	0.46%
2022/08/25	0	0.00	1	17.65	17.60	-1	1,360	-0.07%
2022/08/22	1	18.05	0	18.20	18.00	1	1,453	0.07%
2022/08/19	0	0.00	1	18.20	18.20	-1	1,484	-0.07%
2022/08/18	0	0.00	2	18.20	18.30	-2	1,526	-0.13%
2022/08/17	0.1	18.00	1	18.15	18.25	-0.9	1,544	-0.06%
2022/08/16	7	18.17	2.1	18.15	18.25	4.9	1,579	0.31%
2022/08/15	2	17.85	1	17.30	18.40	1	1,615	0.06%
2022/08/12	0.1	16.90	0	0.00	16.80	0.1	1,632	0.01%
2022/08/11	0	0.00	1	16.90	17.00	-1	1,652	-0.06%
2022/08/10	0	17.00	1.3	16.98	17.00	-1.3	1,660	-0.08%
2022/08/09	0	0.00	0	16.80	17.10	0	1,663	0.00%
2022/08/08	1	17.10	0	0.00	16.95	1	1,666	0.06%
2022/08/05	0.2	16.50	0	0.00	16.50	0.2	1,656	0.01%
2022/08/04	0.3	16.26	0	0.00	16.25	0.3	1,671	0.02%
2022/08/03	0	0.00	2.3	16.58	16.45	-2.3	1,691	-0.14%
2022/08/02	0	0.00	1	16.55	16.55	-1	1,705	-0.06%
2022/08/01	0	16.85	5	16.85	16.80	-5	1,720	-0.29%
2022/07/29	2	16.78	0	0.00	16.70	2	1,730	0.12%
2022/07/27	0	17.15	0	0.00	17.00	0	1,746	0.00%
2022/07/26	0	0.00	2	17.08	17.20	-2	1,769	-0.11%
2022/07/25	2	17.10	1	17.05	17.05	1	1,817	0.06%
2022/07/22	2	17.35	0.3	17.30	17.05	1.7	1,845	0.09%
2022/07/21	5	17.22	3	17.30	17.35	2	1,856	0.11%
2022/07/20	4.3	16.86	0	0.00	17.00	4.3	1,863	0.23%
2022/07/19	2.2	16.96	0	0.00	16.95	2.2	1,879	0.12%
2022/07/18	0	0.00	2	17.10	17.10	-2	1,922	-0.11%
2022/07/15	1	16.70	0	0.00	17.00	1	1,949	0.05%
2022/07/12	0	0.00	1	16.80	16.45	-1	1,945	-0.05%
2022/07/08	0	0.00	2	16.90	16.90	-2	1,944	-0.10%
2022/07/07	1	16.65	2	17.00	17.00	-1	1,953	-0.05%
2022/07/06	1.1	16.89	0	0.00	16.85	1.1	1,957	0.05%
2022/07/05	1	16.95	0	0.00	17.20	1	1,965	0.05%
2022/07/01	0	16.75	0	0.00	16.85	0	1,962	0.00%
2022/06/30	1	17.25	0	17.20	17.15	1	1,950	0.05%
2022/06/29	0	17.15	5.2	16.91	17.10	-5.2	1,937	-0.27%
2022/06/28	0	0.00	2	17.18	17.20	-2	1,943	-0.10%
2022/06/27	7	17.09	9	17.01	17.35	-2	1,961	-0.10%
2022/06/23	0	0.00	8	15.48	15.55	-8	1,972	-0.41%
2022/06/22	4.8	15.46	1	15.55	15.20	3.8	1,980	0.19%
2022/06/21	0	0.00	3	16.20	16.40	-3	1,953	-0.15%
2022/06/20	8	16.27	4	16.71	16.00	4	1,933	0.21%
2022/06/17	12.5	17.45	7	17.55	17.20	5.5	1,846	0.30%
2022/06/16	2	19.15	4	19.21	19.10	-2	1,735	-0.12%
2022/06/15	4	18.94	1.5	18.93	18.85	2.5	1,671	0.15%
2022/06/14	2	19.02	0	0.00	19.00	2	1,661	0.12%
2022/06/13	9	19.20	0	19.40	19.40	9	1,611	0.56%
2022/06/10	0	0.00	2	19.00	18.75	-2	1,544	-0.13%
2022/06/09	0	0.00	5	19.00	19.00	-5	1,538	-0.33%
2022/06/07	0	19.20	0	0.00	19.00	0	1,509	0.00%
2022/06/06	2.1	18.64	4	18.65	19.15	-1.9	1,494	-0.13%
2022/06/02	0.2	18.75	5	18.71	18.85	-4.8	1,478	-0.33%
2022/06/01	4	18.93	6	19.02	18.85	-2	1,470	-0.14%
2022/05/31	3	19.12	2	19.18	19.20	1	1,447	0.07%
2022/05/30	6	19.02	1	19.15	19.10	5	1,427	0.35%
2022/05/27	3	18.73	0	0.00	18.85	3	1,432	0.21%
2022/05/26	2	19.00	21.1	19.03	19.05	-19.1	1,473	-1.29%
2022/05/25	7.4	18.93	4	18.86	19.00	3.4	1,425	0.23%
2022/05/24	1	18.75	12	18.66	18.85	-11	1,408	-0.78%
2022/05/23	7.1	18.96	3	18.82	18.80	4.1	1,349	0.30%
2022/05/20	12	18.07	6	18.50	18.50	6	1,280	0.47%
2022/05/18	0	0.00	1	17.40	17.80	-1	1,200	-0.08%
2022/05/17	0	0.00	1	17.50	17.50	-1	1,191	-0.08%
2022/05/16	0	0.00	1	17.50	17.60	-1	1,187	-0.08%
2022/05/13	3	17.58	23	17.45	17.45	-20	1,180	-1.69%
2022/05/12	3	17.75	0	0.00	17.45	3	1,182	0.25%
2022/05/11	2	17.55	2	17.35	18.00	0	1,169	0.00%
2022/05/10	0	0.00	3	17.58	17.55	-3	1,148	-0.26%
2022/05/09	2	17.75	7.2	17.72	17.85	-5.2	1,135	-0.46%
2022/05/06	3	17.75	0	0.00	17.85	3	1,118	0.27%
2022/05/03	0	0.00	7	17.74	18.00	-7	1,101	-0.64%
2022/04/29	14	18.34	4	18.44	18.25	10	1,085	0.92%
2022/04/28	4	17.71	5	18.10	18.30	-1	1,036	-0.10%
2022/04/27	6	17.08	3	17.40	17.40	3	1,012	0.30%
2022/04/26	2	17.35	4	17.01	17.30	-2	1,001	-0.20%
2022/04/25	2	17.35	7	17.49	17.25	-5	981	-0.51%
2022/04/22	15	17.88	3	17.80	18.00	12	965	1.24%
2022/04/21	0	0.00	3	17.28	17.65	-3	923	-0.32%
2022/04/20	1	16.65	0	0.00	16.70	1	893	0.11%
2022/04/19	0	0.00	0	16.70	16.70	0	903	0.00%
2022/04/18	1	16.60	0	0.00	16.60	1	921	0.11%
2022/04/15	1	16.50	0	0.00	16.95	1	917	0.11%
2022/04/14	5	16.70	1	16.75	16.55	4	920	0.43%
2022/04/13	6	16.98	0	0.00	16.85	6	922	0.65%
2022/04/12	14	16.98	12	16.84	17.20	2	924	0.22%
2022/04/11	15	17.05	0	0.00	17.20	15	917	1.63%
2022/04/08	0	0.00	5	16.69	16.90	-5	910	-0.55%
2022/04/07	1	16.70	0	0.00	16.30	1	905	0.11%
2022/04/06	3	17.05	1	17.10	17.10	2	891	0.22%
2022/04/01	2	17.20	6	17.39	17.40	-4	893	-0.45%
2022/03/31	3	17.77	2	17.95	17.30	1	892	0.11%
2022/03/30	0	0.00	3	17.67	17.95	-3	878	-0.34%
2022/03/29	1	17.95	12	17.70	17.85	-11	864	-1.27%
2022/03/28	8	16.85	2	17.05	16.90	6	807	0.74%
2022/03/25	0	16.10	2	16.90	16.75	-2	792	-0.25%
2022/03/23	0	16.60	0	0.00	16.10	0	811	0.00%
2022/03/21	0	16.60	0	0.00	16.45	0	831	0.00%
2022/03/18	1	16.45	0	0.00	16.40	1	843	0.12%
2022/03/17	0	0.00	2	16.55	16.55	-2	857	-0.23%
2022/03/16	1	16.00	1	16.10	16.30	0	897	0.00%
2022/03/15	1	16.00	8	16.10	16.10	-7	908	-0.77%
2022/03/14	1	15.95	11	15.80	16.10	-10	924	-1.08%
2022/03/09	9.1	15.61	0	0.00	15.70	9.1	944	0.96%
2022/03/08	10	15.50	1	15.85	15.55	9	984	0.91%
2022/03/07	1	15.55	5	15.75	15.60	-4	1,029	-0.39%
2022/03/04	0	0.00	5	16.25	16.20	-5	1,073	-0.47%
2022/03/03	10	16.75	1	16.85	16.65	9	1,087	0.83%
2022/03/02	3.1	16.90	0	0.00	16.70	3.1	1,115	0.27%
2022/03/01	2	17.50	8	17.37	17.50	-6	1,101	-0.54%
2022/02/25	2.1	15.90	1	15.95	15.95	1.1	1,071	0.10%
2022/02/24	3	16.22	9	15.95	15.85	-6	1,186	-0.50%
2022/02/23	11	15.95	1	15.95	16.00	10	1,278	0.78%
2022/02/21	11	15.92	0	0.00	15.95	11	1,301	0.85%
2022/02/18	0	16.91	0	0.00	15.95	0	1,345	0.00%
2022/02/17	0	16.97	0	0.00	15.60	0	1,417	0.00%
2022/02/16	0	16.05	0	0.00	15.75	0	1,446	0.00%
2022/02/14	0	16.10	1	15.90	16.00	-1	1,514	-0.07%
2022/02/11	0	16.15	1	15.85	16.10	-1	1,537	-0.06%
2022/02/10	3	16.15	0	0.00	16.10	3	1,576	0.19%
2022/02/09	4.2	16.19	0	0.00	16.30	4.2	1,629	0.25%
2022/02/08	0	16.23	0	0.00	16.30	0	1,644	0.00%
2022/02/07	0	16.00	0	0.00	16.25	0	1,667	0.00%
2022/01/26	1	15.30	0	0.00	15.45	1	1,719	0.06%
2022/01/25	0	15.95	1	15.15	15.45	-1	1,751	-0.06%
2022/01/24	1	15.25	0	0.00	15.45	1	1,778	0.06%
2022/01/20	1	15.35	0	0.00	15.50	1	1,850	0.05%
2022/01/18	0.2	15.75	0	0.00	15.45	0.2	1,921	0.01%
2022/01/17	1	15.55	0	0.00	15.60	1	1,971	0.05%
2022/01/14	1	15.05	1	15.15	15.00	0	2,077	0.00%
2022/01/13	3.1	15.49	0.2	15.80	15.40	2.9	2,275	0.13%
2022/01/12	1.1	15.45	1	15.55	15.55	0.1	2,437	0.00%
2022/01/10	5	16.75	0	0.00	16.80	5	2,687	0.19%
2022/01/07	6	16.67	0	0.00	16.60	6	2,860	0.21%
2022/01/06	1	16.90	1	16.85	16.90	0	3,030	0.00%
2022/01/05	2.3	16.91	0	0.00	16.80	2.3	3,123	0.07%
2022/01/03	0	0.00	1	17.40	17.20	-1	3,488	-0.03%
2021/12/30	0	0.00	6	17.31	17.20	-6	3,528	-0.17%
2021/12/29	1	17.20	0	0.00	17.30	1	3,533	0.03%
2021/12/28	0	0.00	1	17.20	17.10	-1	3,540	-0.03%
2021/12/27	0	0.00	7	17.45	17.30	-7	3,554	-0.20%
2021/12/24	7	17.07	0	0.00	17.05	7	3,566	0.20%
2021/12/23	1	17.30	1	17.30	17.30	0	3,590	0.00%
2021/12/21	1.3	17.09	0.1	17.15	17.10	1.2	3,660	0.03%
2021/12/20	5	17.00	0	0.00	17.00	5	3,799	0.13%
2021/12/17	0	17.50	0	0.00	17.05	0	3,803	0.00%
2021/12/16	2	17.68	1.5	17.61	17.60	0.5	3,775	0.01%
2021/12/15	0	0.00	0.2	17.90	17.40	-0.2	3,759	-0.01%
2021/12/14	2	17.23	5	17.20	17.15	-3	3,755	-0.08%
2021/12/13	0	0.00	1.1	17.41	17.70	-1.1	3,747	-0.03%
2021/12/10	6	17.60	4	17.48	17.45	2	3,758	0.05%
2021/12/09	2	18.30	0.4	18.10	18.25	1.6	3,714	0.04%
2021/12/08	0	0.00	2.2	18.01	18.15	-2.2	3,699	-0.06%
2021/12/07	3	18.28	0	0.00	18.20	3	3,681	0.08%
2021/12/06	1	18.50	0.4	18.50	18.50	0.6	3,675	0.02%
2021/12/03	0	0.00	4	18.36	18.30	-4	3,669	-0.11%
2021/12/02	2.3	18.52	0	0.00	18.25	2.3	3,659	0.06%
2021/12/01	3	19.23	10	18.99	18.90	-7	3,618	-0.19%
2021/11/30	3	18.77	6.2	19.00	19.00	-3.2	3,569	-0.09%
2021/11/29	0	0.00	5	17.99	18.00	-5	3,516	-0.14%
2021/11/26	1	18.25	3	18.55	18.25	-2	3,490	-0.06%
2021/11/25	7	18.86	16.1	18.85	18.75	-9.1	3,447	-0.26%
2021/11/24	10.7	18.89	10	19.14	18.75	0.7	3,413	0.02%
2021/11/23	26	19.09	33.2	19.07	18.90	-7.1	3,371	-0.21%
2021/11/22	14.1	18.11	28.1	18.48	18.85	-14	3,246	-0.43%
2021/11/19	6	17.09	0	0.00	17.15	6	3,136	0.19%
2021/11/18	2	17.35	0	0.00	17.30	2	3,134	0.06%
2021/11/17	7.2	17.84	14	17.83	17.55	-6.8	3,122	-0.22%
2021/11/16	14.1	17.78	17.3	17.74	18.35	-3.2	3,082	-0.10%
2021/11/15	5.1	16.76	13	16.88	17.05	-7.9	3,003	-0.26%
2021/11/12	5	16.53	14	16.58	16.40	-9	2,975	-0.30%
2021/11/11	16.3	17.26	8	17.11	16.80	8.3	2,942	0.28%
2021/11/10	5.1	17.30	7.1	17.34	17.20	-2	2,912	-0.07%
2021/11/09	15.1	17.62	1	18.00	17.70	14.1	2,886	0.49%
2021/11/08	11.4	18.15	17	18.02	18.15	-5.6	2,845	-0.20%
2021/11/05	0.1	17.20	5.2	17.13	17.20	-5.1	2,794	-0.18%
2021/11/04	12.1	17.27	3	17.35	17.25	9.1	2,788	0.33%
2021/11/03	6.1	17.17	53	17.18	17.15	-47	2,766	-1.70%
2021/11/02	14	17.96	23	18.24	17.90	-9	2,708	-0.33%
2021/11/01	1.1	17.95	12.6	18.04	17.90	-11.5	2,677	-0.43%
2021/10/29	7.1	17.74	52	17.88	17.80	-44.9	2,669	-1.68%
2021/10/28	3.1	18.25	30	18.32	18.05	-26.9	2,644	-1.02%
2021/10/27	7	18.23	3	18.10	18.10	4	2,598	0.15%
2021/10/26	5	18.46	19	18.49	18.25	-14	2,570	-0.54%
2021/10/25	40.2	18.59	17	18.57	18.45	23.2	2,528	0.92%
2021/10/22	53	19.20	7	19.16	18.80	46	2,483	1.85%
2021/10/21	101.1	19.75	49.4	19.97	19.90	51.7	2,390	2.16%	大買/
2021/10/20	59.1	18.73	51.2	19.20	19.60	7.9	2,188	0.36%
2021/10/19	12.2	18.14	35	18.10	17.85	-22.8	2,026	-1.13%
2021/10/18	74	19.49	41.1	19.26	18.85	33	1,924	1.71%
2021/10/15	44	18.69	40.4	19.24	19.90	3.6	1,756	0.21%
2021/10/14	22	18.71	28	18.76	19.15	-6	1,587	-0.38%
2021/10/13	34.1	17.55	61	17.70	18.30	-26.9	1,407	-1.91%
2021/10/12	93	17.77	73.6	17.70	18.45	19.4	1,319	1.47%
2021/10/08	15.1	16.29	48.1	17.08	17.30	-33.1	1,127	-2.93%
2021/10/07	1	15.60	16	15.58	15.75	-15	945	-1.59%
2021/10/06	0.1	14.35	1	14.35	14.35	-1	914	-0.10%
2021/10/05	1	14.00	1	14.35	14.45	0	916	0.00%
2021/10/04	2	14.00	0.2	14.30	14.35	1.8	916	0.20%
2021/10/01	1.1	14.72	12	14.65	14.65	-10.9	921	-1.19%
2021/09/30	10	15.48	9	15.35	15.55	1	904	0.11%
2021/09/29	0.3	14.75	6	14.83	14.80	-5.7	887	-0.64%
2021/09/28	5.1	15.11	7	14.96	15.30	-1.9	869	-0.22%
2021/09/27	21.2	15.18	39	15.29	15.30	-17.8	799	-2.22%
2021/09/24	0	0.00	14	13.95	13.95	-14	665	-2.10%
2021/09/23	4.1	12.70	1	12.65	12.70	3.1	655	0.47%
2021/09/22	1.2	12.52	0	0.00	12.50	1.2	678	0.17%
2021/09/17	2.1	12.80	0	0.00	12.90	2.1	712	0.29%
2021/09/16	0	0.00	6	13.05	12.95	-6	723	-0.83%
2021/09/15	6.1	13.27	3	13.35	13.45	3.1	728	0.42%
2021/09/13	0	13.17	0	13.00	12.90	0	717	0.01%
2021/09/10	1	12.75	2	12.95	12.75	-1	730	-0.14%
2021/09/09	2	12.75	0.5	12.66	12.75	1.5	763	0.20%
2021/09/08	0.2	12.32	0	0.00	12.15	0.2	813	0.03%
2021/09/07	1	12.40	0	0.00	12.40	1	818	0.12%
2021/09/06	4	12.70	0	0.00	12.60	4	819	0.49%
2021/09/03	0.2	12.80	0	0.00	12.80	0.2	822	0.02%
2021/09/02	1.1	12.90	2	12.75	12.75	-1	825	-0.12%
2021/09/01	0	13.05	2.1	12.95	12.90	-2	825	-0.25%
2021/08/31	1.1	13.06	0.1	13.15	13.00	1	824	0.13%
2021/08/30	1	13.30	2	13.20	13.15	-1	829	-0.12%
2021/08/27	0	0.00	8	13.10	13.30	-8	839	-0.95%
2021/08/26	0.1	13.04	0	0.00	12.95	0.1	836	0.01%
2021/08/25	3	13.03	0	0.00	13.10	3	844	0.36%
2021/08/23	0.1	12.89	0	0.00	12.80	0.1	878	0.01%
2021/08/20	0	12.55	5	12.71	12.65	-5	883	-0.56%
2021/08/19	1.2	12.74	0	0.00	12.70	1.2	879	0.14%
2021/08/18	1.4	12.77	2	13.00	13.00	-0.6	880	-0.07%
2021/08/17	3.3	12.93	1	12.85	13.00	2.3	885	0.26%
2021/08/16	1	13.00	0	0.00	13.00	1	886	0.11%
2021/08/13	1	13.40	4	13.43	13.30	-3	889	-0.33%
2021/08/12	2.1	13.25	0	0.00	13.40	2.1	891	0.23%
2021/08/11	4	13.51	4	13.64	13.35	0	899	0.00%
2021/08/10	5	13.89	0	0.00	13.80	5	909	0.55%
2021/08/09	1	14.15	0	0.00	14.20	1	921	0.11%
2021/08/06	2.1	14.42	0	0.00	14.30	2.1	931	0.22%
2021/08/05	2	14.65	0	0.00	14.40	2	950	0.21%
2021/08/03	1	14.60	2	14.55	14.50	-1	978	-0.10%
2021/07/30	7	14.26	2	14.40	14.25	5	983	0.51%
2021/07/29	2.1	14.20	3	14.20	14.20	-1	993	-0.10%
2021/07/28	2	14.23	1	14.55	14.20	1	1,006	0.10%
2021/07/27	0	0.00	2	14.48	14.45	-2	1,031	-0.19%
2021/07/23	0	0.00	1	14.30	14.20	-1	1,105	-0.09%
2021/07/22	1.2	14.24	0	0.00	14.15	1.2	1,119	0.11%
2021/07/21	0.1	14.50	3	14.35	14.25	-3	1,149	-0.26%
2021/07/20	1	14.40	1	14.45	14.50	0	1,170	0.00%
2021/07/19	3	14.43	1	14.40	14.40	2	1,201	0.17%
2021/07/16	7	14.66	2	14.60	14.55	5	1,269	0.39%
2021/07/15	3.2	14.30	2	14.30	14.35	1.2	1,332	0.09%
2021/07/14	1.3	14.49	1	14.40	14.40	0.3	1,375	0.02%
2021/07/13	3.3	14.46	1	14.40	14.40	2.3	1,454	0.15%
2021/07/12	0.4	14.88	2	14.80	14.70	-1.6	1,458	-0.11%
2021/07/09	6	14.98	1	14.95	14.95	5	1,466	0.34%
2021/07/08	7.1	14.77	20	14.74	15.05	-12.9	1,514	-0.85%
2021/07/07	3	15.32	6	15.46	15.30	-3	1,562	-0.19%
2021/07/06	1	15.55	1	15.60	15.50	0	1,672	0.00%
2021/07/05	2	15.25	1	15.40	15.30	1	1,709	0.06%
2021/07/02	0	15.20	5	15.35	15.35	-5	1,774	-0.28%
2021/07/01	5.4	15.23	5	15.15	15.10	0.4	1,882	0.02%
2021/06/30	5	15.37	6	15.40	15.35	-1	1,891	-0.05%
2021/06/29	10	15.78	6	15.63	15.45	4	1,897	0.21%
2021/06/28	10.1	16.09	7	15.89	16.05	3.1	1,894	0.16%
2021/06/25	1	15.45	1	15.35	15.30	0	1,873	0.00%
2021/06/24	0	0.00	3.1	15.35	15.40	-3.1	1,899	-0.16%
2021/06/23	3.1	15.20	0	0.00	15.15	3.1	1,927	0.16%
2021/06/22	0	0.00	3	15.15	15.15	-3	2,010	-0.15%
2021/06/21	3	15.05	21.1	15.08	15.10	-18.1	2,120	-0.85%
2021/06/18	10.1	15.80	0	0.00	15.65	10.1	2,174	0.47%
2021/06/17	21	16.36	8	16.36	16.40	13	2,165	0.60%
2021/06/16	7.5	14.95	1	14.95	14.95	6.5	2,144	0.30%
2021/06/15	0	0.00	11	15.30	15.30	-11	2,193	-0.50%
2021/06/11	0	15.45	0	0.00	15.50	0	2,217	0.00%
2021/06/07	3	15.60	0	0.00	15.60	3	2,415	0.12%
2021/06/04	3	15.77	10	15.60	15.55	-7	2,440	-0.29%
2021/06/03	11	16.15	0	0.00	16.20	11	2,455	0.45%
2021/06/02	1	16.10	3	16.50	16.15	-2	2,479	-0.08%
2021/06/01	3	16.60	10	16.61	16.40	-7	2,487	-0.28%
2021/05/31	6	17.07	2	16.80	16.70	4	2,499	0.16%
2021/05/28	1	16.35	6	16.35	16.35	-5	2,510	-0.20%
2021/05/27	0.1	15.20	0	0.00	14.90	0.1	2,528	0.00%
2021/05/26	0	14.90	1	14.85	14.90	-1	2,568	-0.04%
2021/05/24	1	14.80	0	0.00	14.85	1	2,677	0.04%
2021/05/21	3	14.75	2	14.50	14.80	1	2,724	0.04%
2021/05/20	3	14.52	8	14.29	14.05	-5	2,799	-0.18%
2021/05/19	0	0.00	7	14.10	14.40	-7	2,900	-0.24%
2021/05/18	0	14.00	5	13.10	14.05	-5	2,996	-0.17%
2021/05/17	6	12.93	5	12.99	12.80	1	3,022	0.03%
2021/05/14	15.3	14.44	1	13.93	14.10	14.3	3,120	0.46%
2021/05/13	3.1	14.10	16	13.86	14.15	-12.9	3,277	-0.39%
2021/05/12	5.4	14.37	82	14.26	14.10	-76.6	3,399	-2.25%
2021/05/11	3	15.67	0.7	16.23	15.65	2.3	3,585	0.07%
2021/05/10	3	16.43	1	16.20	16.25	2	3,779	0.05%
2021/05/07	0	0.00	5	16.16	16.70	-5	3,958	-0.13%
2021/05/06	13	15.92	10	16.15	15.90	3	4,033	0.07%
2021/05/05	1.1	16.71	0	0.00	16.25	1.1	4,115	0.03%
2021/05/04	6	16.36	14	16.14	16.25	-8	4,204	-0.19%
2021/05/03	2	17.15	12	17.37	16.85	-10	4,314	-0.23%
2021/04/29	6.4	18.11	20	18.16	18.00	-13.6	4,415	-0.31%
2021/04/28	6	18.62	6	18.43	18.50	0	4,582	0.00%
2021/04/27	18.1	18.55	7	18.50	18.50	11.1	4,730	0.23%
2021/04/26	1	18.90	2	19.20	18.95	-1	4,855	-0.02%
2021/04/23	10	18.94	0	0.00	19.05	10	4,884	0.20%
2021/04/22	34	19.84	14	19.69	19.40	20	4,878	0.41%
2021/04/21	7	20.00	16.2	20.16	20.15	-9.2	4,825	-0.19%
2021/04/20	27	19.90	10	19.88	19.70	17	4,761	0.36%
2021/04/19	15.5	20.02	56	19.84	19.95	-40.5	4,762	-0.85%
2021/04/16	17	19.20	6	19.26	19.15	11	4,693	0.23%
2021/04/15	7	19.01	17	18.89	18.95	-10	4,713	-0.21%
2021/04/14	13	18.62	19.1	18.42	18.50	-6.1	4,707	-0.13%
2021/04/13	26.2	19.64	19	19.38	19.10	7.2	4,688	0.15%
2021/04/12	19	20.13	34.3	20.22	20.10	-15.3	4,654	-0.33%
2021/04/09	29.2	19.34	12	19.23	19.40	17.2	4,574	0.38%
2021/04/08	37	19.50	30	19.59	19.50	7	4,585	0.15%
2021/04/07	52	19.06	18	19.23	19.70	34	4,607	0.74%
2021/04/06	7	18.29	3	18.23	18.15	4	4,586	0.09%
2021/04/01	2	18.20	5	18.20	18.25	-3	4,625	-0.06%
2021/03/31	13	18.27	5.7	18.18	18.10	7.3	4,710	0.16%
2021/03/30	5	17.94	7	17.91	17.85	-2	4,729	-0.04%
2021/03/29	14	17.96	10	17.93	17.80	4	4,778	0.08%
2021/03/26	7	18.04	28	18.06	18.00	-21	4,836	-0.43%
2021/03/25	32	19.16	27	19.04	18.30	5	4,895	0.10%
2021/03/24	47	19.67	41.3	19.59	19.95	5.7	4,832	0.12%
2021/03/23	37	18.54	53	18.45	18.80	-16	4,725	-0.34%
2021/03/22	10.2	18.03	7.1	18.05	18.10	3.2	4,676	0.07%
2021/03/19	8.3	17.88	1	17.90	18.05	7.3	4,655	0.16%
2021/03/18	17.1	17.76	15.1	18.12	18.00	2	4,623	0.04%
2021/03/17	11.2	17.54	2	17.55	17.45	9.2	4,586	0.20%
2021/03/16	10	17.47	7.1	17.60	17.50	2.9	4,587	0.06%
2021/03/15	19	17.36	14.3	17.36	17.40	4.7	4,592	0.10%
2021/03/12	35.2	17.88	3.1	17.98	17.65	32.2	4,595	0.70%
2021/03/11	39.1	18.07	10.1	17.85	18.35	29	4,543	0.64%
2021/03/10	5	16.97	4	17.03	17.05	1	4,478	0.02%
2021/03/09	1	16.30	1.1	16.26	16.45	-0.1	4,527	0.00%
2021/03/08	3.1	16.54	0	0.00	16.30	3.1	4,603	0.07%
2021/03/05	2	17.28	9	16.92	17.05	-7	4,580	-0.15%
2021/03/04	5	17.26	2	17.10	17.25	3	4,567	0.07%
2021/03/03	26	17.23	28	17.57	17.70	-2	4,548	-0.04%
2021/03/02	15	17.11	7	17.26	16.95	8	4,502	0.18%
2021/02/26	4.1	17.44	28	17.50	17.45	-23.9	4,470	-0.53%
2021/02/25	28	17.31	47	17.40	17.90	-19	4,429	-0.43%
2021/02/24	21	16.45	7	16.57	16.35	14	4,350	0.32%
2021/02/23	11.1	16.36	5	16.42	16.30	6.1	4,310	0.14%
2021/02/22	27	17.11	110	17.03	16.90	-83	4,260	-1.95%	大賣/
2021/02/19	27.3	17.38	27	17.30	17.50	0.3	4,176	0.01%
2021/02/18	18	16.10	24	16.31	16.85	-6	4,071	-0.15%
2021/02/17	31	15.10	26.3	15.26	15.35	4.7	3,969	0.12%
2021/02/05	33.7	15.68	29	15.60	15.15	4.7	3,925	0.12%
2021/02/04	62	16.49	64	16.55	16.55	-2	3,808	-0.05%
2021/02/03	101.1	18.41	132	18.59	18.00	-30.9	3,644	-0.85%	大買/大賣/
2021/02/02	80.1	20.71	29	20.54	20.00	51.1	3,519	1.45%
2021/02/01	83.1	22.37	47	22.58	22.20	36.1	3,295	1.09%
2021/01/29	144.2	21.52	32	21.57	21.90	112.2	3,082	3.64%	大買/鉅額交易
2021/01/28	7.4	19.57	21	19.71	19.95	-13.7	2,892	-0.47%
2021/01/27	32	19.22	36	19.34	19.55	-4	2,803	-0.14%
2021/01/26	12	19.29	13.2	19.38	19.55	-1.2	2,700	-0.04%
2021/01/25	24	18.86	19.3	19.01	19.35	4.7	2,593	0.18%
2021/01/22	32	18.49	20.1	18.26	18.90	11.9	2,446	0.48%
2021/01/21	37	17.66	25.5	17.70	18.55	11.5	2,301	0.50%
2021/01/20	27	16.75	7.3	16.67	17.10	19.7	2,085	0.95%
2021/01/19	23	16.52	46.4	16.67	16.90	-23.4	1,917	-1.22%
2021/01/18	7	15.07	19	15.07	15.40	-12	1,757	-0.68%
2021/01/15	6	14.88	11	14.83	14.90	-5	1,699	-0.29%
2021/01/14	0.1	14.70	1	14.95	14.85	-1	1,671	-0.06%
2021/01/13	0	0.00	1	14.70	14.85	-1	1,651	-0.06%
2021/01/12	15	14.68	11	14.61	14.75	4	1,642	0.25%
2021/01/11	1	14.60	33	14.52	14.65	-32	1,590	-2.01%
2021/01/08	0	0.00	4	14.50	14.50	-4	1,574	-0.25%
2021/01/07	1.1	14.63	23	14.51	14.40	-21.9	1,535	-1.43%
2021/01/06	36	14.55	1	14.30	14.65	35	1,530	2.29%
2021/01/05	5	14.65	34	14.83	14.90	-29	1,501	-1.93%
2021/01/04	1.1	14.55	79	14.52	14.80	-77.9	1,463	-5.32%
2020/12/31	30	14.17	4	14.23	14.65	26	1,437	1.81%
2020/12/30	41	14.55	9	14.72	14.15	32	1,374	2.33%
2020/12/29	9	15.29	7	15.39	15.50	2	1,284	0.16%
2020/12/28	57.1	14.64	4	14.85	14.85	53.1	1,193	4.45%
2020/12/25	11	14.23	1.1	14.07	14.60	10	1,134	0.88%
2020/12/24	11	13.73	10	13.58	13.80	1	1,035	0.10%
2020/12/23	3	13.53	22	13.18	13.60	-19	1,000	-1.90%
2020/12/22	73.1	12.85	0	0.00	13.30	73.1	947	7.72%
2020/12/21	1.1	13.45	5.1	13.38	13.45	-4	874	-0.46%
2020/12/18	0.1	12.20	1	12.20	12.25	-0.9	792	-0.12%
2020/12/17	1	11.95	10	12.15	12.20	-9	777	-1.16%
2020/12/16	3	12.10	3	12.10	12.05	0	798	0.01%
2020/12/15	0.3	11.89	0	0.00	11.60	0.3	849	0.03%
2020/12/14	0	12.00	0	0.00	11.90	0	873	0.00%
2020/12/11	0	11.95	2	11.85	11.85	-2	867	-0.23%
2020/12/10	1	12.50	0	0.00	12.30	1	845	0.12%
2020/12/09	2	12.64	2	12.30	12.40	0	816	0.01%
2020/12/08	0	12.10	2.1	12.20	12.50	-2.1	788	-0.26%
2020/12/07	2.2	11.96	4	11.96	12.00	-1.8	757	-0.23%
2020/12/04	6.2	11.90	2	11.85	12.00	4.2	739	0.57%
2020/12/03	12	12.11	0	11.90	11.90	12	711	1.69%
2020/12/02	0	0.00	4.1	12.06	12.25	-4.1	639	-0.63%
2020/12/01	4.4	11.07	0	0.00	11.15	4.4	554	0.78%
2020/11/30	0.4	11.15	0	11.20	11.10	0.4	560	0.07%
2020/11/26	0.1	11.00	0	0.00	11.00	0.1	550	0.02%
2020/11/25	0.2	10.83	0	0.00	10.90	0.2	550	0.03%
2020/11/23	0.1	11.05	0	0.00	10.90	0.1	548	0.01%
2020/11/20	0.1	11.20	0	0.00	10.95	0.1	547	0.01%
2020/11/17	1	11.10	0	0.00	11.10	1	544	0.18%
2020/11/16	0.2	11.05	0	0.00	11.00	0.2	549	0.04%
2020/11/13	0.1	11.20	0	0.00	11.00	0.1	545	0.02%
2020/11/12	0	11.10	0	0.00	11.15	0	545	0.01%
2020/11/11	0	11.00	0	0.00	11.10	0	544	0.01%
2020/11/10	0.1	11.00	0	0.00	11.05	0.1	538	0.01%
2020/11/09	1	10.65	0	0.00	10.70	1	518	0.19%
2020/11/05	0.1	10.65	0	0.00	10.65	0.1	525	0.01%
2020/11/02	0.1	10.65	0	0.00	10.65	0.1	530	0.01%
2020/10/30	0.1	10.60	0	0.00	10.65	0.1	535	0.02%
2020/10/29	1	10.41	0	0.00	10.80	1	544	0.19%
2020/10/27	0.1	10.70	0	0.00	10.70	0.1	545	0.01%
2020/10/26	0.1	10.95	0	0.00	10.85	0.1	549	0.01%
2020/10/21	0.1	10.70	0	0.00	10.80	0.1	584	0.02%
2020/10/20	0.1	10.90	0	0.00	10.95	0.1	596	0.01%
2020/10/19	0.3	11.00	0	0.00	11.00	0.3	599	0.05%
2020/10/16	0.1	11.50	0	0.00	11.15	0.1	611	0.02%
2020/10/15	0.2	11.10	0	0.00	11.15	0.2	634	0.03%
2020/10/14	0	0.00	1	11.05	11.15	-1	642	-0.16%
2020/10/13	1.1	10.75	0	0.00	10.75	1.1	681	0.16%
2020/10/12	0.1	11.10	0	0.00	11.15	0.1	706	0.01%
2020/10/08	0	0.00	1	11.30	11.10	-1	709	-0.14%
2020/10/07	1.1	10.90	0	0.00	11.00	1.1	709	0.15%
2020/10/06	0.1	10.95	0	0.00	11.00	0.1	722	0.01%
2020/10/05	0	11.95	0	0.00	10.95	0	751	0.00%
2020/09/30	0.1	11.30	0	0.00	10.90	0.1	795	0.01%
2020/09/29	0.1	10.80	0	0.00	10.80	0.1	807	0.01%
2020/09/28	1.1	10.67	0	0.00	10.60	1.1	821	0.13%
2020/09/25	0.1	11.00	0	0.00	10.70	0.1	843	0.01%
2020/09/24	0.1	11.45	0	0.00	11.30	0.1	867	0.01%
2020/09/23	0	11.15	0	0.00	11.15	0	886	0.01%
2020/09/22	0.1	11.20	5	11.10	11.10	-4.9	946	-0.52%
2020/09/21	6	10.82	0	0.00	10.65	6	981	0.61%
2020/09/18	1.3	11.51	3	11.27	11.35	-1.7	960	-0.18%
2020/09/17	0	0.00	2	11.03	11.05	-2	905	-0.22%
2020/09/15	0.1	10.30	0	0.00	9.96	0.1	906	0.01%
2020/09/14	1.1	10.07	0	0.00	10.00	1.1	994	0.11%
2020/09/11	1	9.94	0	0.00	9.94	1	1,093	0.09%
2020/09/10	0.1	10.40	0	0.00	10.25	0.1	1,113	0.00%
2020/09/09	1	10.15	5	10.15	10.30	-4	1,117	-0.36%
2020/09/04	5	10.60	0	0.00	10.55	5	1,131	0.44%
2020/08/24	0	0.00	5	9.96	10.20	-5	1,212	-0.41%
2020/08/21	5	9.87	0	0.00	9.91	5	1,213	0.41%
2020/08/17	1	10.20	0	0.00	10.40	1	1,224	0.08%
2020/07/29	0	0.00	2	11.00	11.05	-2	1,307	-0.15%
2020/07/24	2	11.15	4	11.50	11.10	-2	1,265	-0.16%
2020/07/23	2	11.25	0	0.00	11.20	2	1,250	0.16%
2020/07/22	2	11.40	1	11.50	11.55	1	1,243	0.08%
2020/07/21	1	11.20	16	11.30	11.50	-15	1,230	-1.22%
2020/07/20	4	11.15	1	11.15	11.15	3	1,202	0.25%
2020/07/16	1	11.00	3	10.95	11.45	-2	1,142	-0.18%
2020/07/15	0	0.00	5	10.95	10.95	-5	1,104	-0.45%
2020/07/14	1	11.00	0	0.00	10.95	1	1,099	0.09%
2020/07/13	0	0.00	3	11.07	11.00	-3	1,088	-0.28%
2020/07/10	8	11.42	2	11.05	11.20	6	1,076	0.56%
2020/07/09	5	11.30	8	11.33	11.65	-3	1,047	-0.29%
2020/07/08	1	11.05	0	0.00	11.10	1	1,001	0.10%
2020/07/07	1	11.15	4	11.20	11.30	-3	987	-0.30%
2020/07/06	4	11.35	2	11.35	11.40	2	967	0.21%
2020/07/03	4	11.13	4	11.35	11.40	0	945	0.00%
2020/07/02	4	10.95	3	11.05	11.35	1	908	0.11%
2020/07/01	6	11.12	1	11.00	11.20	5	863	0.58%
2020/06/30	1	11.20	0	0.00	11.20	1	787	0.13%
2020/06/29	0	0.00	1	10.20	10.20	-1	733	-0.14%
2020/06/24	3	9.94	5	10.09	10.20	-2	722	-0.28%
2020/06/23	0	0.00	25	10.20	10.25	-25	711	-3.51%
2020/06/22	2	10.10	8	10.26	10.20	-6	697	-0.86%
2020/06/19	14	10.60	4	10.91	10.50	10	680	1.47%
2020/06/18	6	10.63	1	10.75	10.75	5	594	0.84%
2020/06/12	0	0.00	1	8.88	8.70	-1	469	-0.21%
2020/06/11	1	9.21	0	0.00	9.20	1	469	0.21%
2020/06/09	30	8.88	9	9.10	9.45	21	443	4.74%
2020/06/08	0	0.00	2	8.90	8.97	-2	400	-0.50%
2020/06/05	4	8.08	4	8.11	8.16	0	373	0.00%
2020/06/03	1	7.99	0	0.00	8.00	1	364	0.27%
2020/05/28	2	8.12	0	0.00	8.02	2	369	0.54%
2020/05/18	3	8.09	0	0.00	8.13	3	320	0.94%
2020/04/15	5	7.41	0	0.00	7.63	5	251	1.99%
2020/04/13	5	7.20	0	0.00	7.13	5	246	2.03%
2020/03/27	5	6.92	0	0.00	7.16	5	265	1.89%
2020/03/26	5	6.58	0	0.00	6.67	5	261	1.91%
2020/03/24	2	6.27	0	0.00	6.32	2	260	0.77%
2020/03/23	3	6.13	5	6.13	6.14	-2	258	-0.77%
2020/03/20	5	6.62	0	0.00	6.61	5	257	1.94%
2020/03/13	2	7.72	0	0.00	7.72	2	242	0.82%
2020/03/05	2	9.12	0	0.00	9.08	2	212	0.94%
2020/02/27	2	8.98	0	0.00	8.95	2	223	0.90%
2020/02/11	2	9.07	0	0.00	9.06	2	234	0.85%
2020/01/06	0	0.00	7	9.81	9.75	-7	236	-2.96%
2020/01/03	7	9.98	0	0.00	9.98	7	233	3.00%
2019/12/10	0	0.00	2	10.15	10.20	-2	323	-0.62%
2019/12/02	2	10.30	0	0.00	10.30	2	346	0.58%
2019/11/29	0	0.00	7	10.46	10.60	-7	348	-2.01%
2019/11/28	0	0.00	1	10.60	10.70	-1	353	-0.28%
2019/11/27	2	10.73	0	0.00	10.70	2	356	0.56%
2019/11/25	5	10.25	0	0.00	10.30	5	348	1.43%
2019/11/22	2	10.25	0	0.00	10.25	2	347	0.58%
2019/11/20	2	10.35	0	0.00	10.40	2	353	0.57%
2019/11/19	4	10.30	0	0.00	10.40	4	357	1.12%
2019/11/13	2	10.45	0	0.00	10.40	2	378	0.53%
2019/11/12	2	10.50	0	0.00	10.50	2	403	0.50%
2019/11/11	1	10.55	0	0.00	10.50	1	408	0.24%
2019/11/08	2	10.55	0	0.00	10.55	2	411	0.49%
2019/11/07	2	10.65	0	0.00	10.65	2	412	0.48%
2019/11/06	2	10.70	0	0.00	10.65	2	414	0.48%
2019/11/05	2	10.70	0	0.00	10.85	2	423	0.47%
2019/11/01	0	0.00	2	10.75	10.85	-2	429	-0.47%
2019/10/31	2	10.55	0	0.00	10.55	2	429	0.47%
2019/10/30	2	10.70	0	0.00	10.65	2	437	0.46%
2019/10/29	3	10.70	0	0.00	10.65	3	464	0.65%
2019/10/23	2	10.60	0	0.00	10.65	2	523	0.38%
2019/10/21	2	10.60	0	0.00	10.60	2	534	0.37%
2019/10/14	2	10.65	34	10.62	10.80	-32	621	-5.15%
2019/10/09	2	10.80	0	0.00	10.75	2	659	0.30%
2019/10/08	0	0.00	12	10.70	10.70	-12	706	-1.70%
2019/10/04	2	10.90	0	0.00	10.85	2	820	0.24%
2019/10/01	13	10.74	10	10.95	10.70	3	845	0.35%
2019/09/27	10	10.80	0	0.00	10.90	10	841	1.19%
2019/09/26	35	10.86	0	0.00	11.00	35	840	4.16%
2019/09/23	2	10.95	0	0.00	11.10	2	831	0.24%
2019/09/20	0	0.00	2	10.98	10.95	-2	841	-0.24%
2019/09/19	1	11.70	6	11.15	11.00	-5	838	-0.60%
2019/09/18	0	0.00	3	10.93	11.40	-3	813	-0.37%
2019/09/17	0	0.00	2	10.70	10.70	-2	789	-0.25%
2019/09/12	2	10.40	0	0.00	10.50	2	798	0.25%
2019/09/11	2	10.40	0	0.00	10.40	2	806	0.25%
2019/09/09	2	10.60	1	10.60	10.60	1	820	0.12%
2019/09/06	4	10.69	2	10.75	10.60	2	824	0.24%
2019/09/05	2	10.65	2	10.83	10.70	0	822	0.00%
2019/09/04	2	10.63	0	0.00	10.65	2	821	0.24%
2019/09/02	4	10.66	10	10.70	10.70	-6	829	-0.72%
2019/08/29	2	10.70	0	0.00	10.70	2	828	0.24%
2019/08/28	2	10.85	0	0.00	10.75	2	829	0.24%
2019/08/27	2	10.80	0	0.00	10.80	2	836	0.24%
2019/08/26	0	0.00	3	10.68	10.80	-3	849	-0.35%
2019/08/22	2	10.95	8	10.90	10.80	-6	863	-0.70%
2019/08/20	13.2	11.00	4	10.90	10.85	9.2	871	1.05%
2019/08/19	4	11.13	0	0.00	11.05	4	885	0.45%
2019/08/16	6	11.13	15	11.00	11.15	-9	920	-0.98%
2019/08/15	27	11.36	0	0.00	11.40	27	958	2.82%
2019/08/14	0	0.00	65	10.97	11.00	-65	937	-6.93%
2019/08/12	0	0.00	0.1	11.00	10.90	-0.1	945	-0.01%
2019/08/08	0	0.00	28	10.73	10.90	-28	946	-2.96%
2019/08/05	2	10.85	2	11.00	10.85	0	985	0.00%
2019/07/31	4	10.59	0	0.00	10.80	4	1,044	0.38%
2019/07/30	20	11.35	0	0.00	11.10	20	1,070	1.87%
2019/07/25	65	11.30	0	0.00	11.65	65	1,281	5.07%
2019/07/22	0	0.00	8	11.15	11.40	-8	1,296	-0.62%
2019/07/19	0	0.00	7	11.34	11.20	-7	1,344	-0.52%
2019/07/17	0	0.00	26	11.60	11.55	-26	1,316	-1.98%
2019/07/16	23	12.02	6	12.25	11.90	17	1,298	1.31%
2019/07/15	25	12.03	33	12.07	12.10	-8	1,280	-0.62%
2019/07/12	3	12.00	22	11.59	12.00	-19	1,247	-1.52%
2019/07/11	17	11.50	6	11.58	11.55	11	1,201	0.92%
2019/07/10	14	11.49	2	11.20	11.95	12	1,162	1.03%
2019/07/09	0	0.00	11	10.95	10.95	-11	1,086	-1.01%
2019/07/08	5	10.55	0	0.00	10.45	5	1,061	0.47%
2019/07/05	21	10.45	0	0.00	10.40	21	1,059	1.98%
2019/07/04	5	10.40	0	0.00	10.40	5	1,056	0.47%
2019/07/03	0	0.00	10.5	10.35	10.45	-10.5	1,057	-0.99%
2019/07/02	0	0.00	3	10.35	10.30	-3	1,056	-0.28%
2019/06/28	0	0.00	0.1	10.50	10.45	-0.1	1,055	0.00%
2019/06/26	0	0.00	2	10.15	10.15	-2	1,039	-0.19%
2019/06/25	2	10.25	0	0.00	10.10	2	1,043	0.19%
2019/06/18	1	10.25	1	10.25	10.20	0	1,019	0.00%
2019/06/17	1	10.00	0	0.00	10.00	1	1,015	0.10%
2019/06/05	10	10.90	0	0.00	11.00	10	979	1.02%
2019/06/04	5	10.80	0	0.00	10.75	5	976	0.51%
2019/06/03	1	10.95	1	10.95	11.00	0	977	0.00%
2019/05/31	0	0.00	5	11.00	11.20	-5	969	-0.52%
2019/05/30	5	10.55	0	0.00	10.30	5	956	0.52%
2019/05/28	0	0.00	7	10.95	10.90	-7	938	-0.75%
2019/05/23	2	11.25	31	10.90	11.15	-29	907	-3.20%
2019/05/22	31	11.15	0.1	11.25	11.25	31	869	3.56%
2019/05/21	0	0.00	1	10.20	10.25	-1	838	-0.12%
2019/05/15	0	0.00	10	10.70	10.45	-10	834	-1.20%
2019/05/10	7	10.51	0	0.00	10.40	7	775	0.90%
2019/05/09	0	0.00	1	11.30	11.15	-1	747	-0.13%
2019/05/08	10	11.36	0	0.00	11.25	10	723	1.38%
2019/05/07	5	11.50	44	11.50	11.60	-39	693	-5.62%
2019/05/06	45	12.01	46	12.29	12.05	-1	643	-0.16%
2019/05/03	57	10.93	106.9	11.19	11.80	-49.9	564	-8.84%	大賣/
2019/05/02	56	10.20	2	10.60	10.75	54	477	11.30%
2019/04/29	2	9.16	0	0.00	9.05	2	385	0.52%
2019/04/26	1	9.32	0	0.00	9.26	1	374	0.27%
2019/04/19	1	8.79	0	0.00	8.69	1	273	0.37%
2019/04/17	10	8.39	3	8.40	8.42	7	262	2.67%
2019/04/16	7	8.38	0	0.00	8.40	7	262	2.67%
2019/04/15	1.1	8.37	0	0.00	8.40	1.1	261	0.43%
2019/04/12	10	8.36	0	0.00	8.37	10	262	3.81%
2019/04/11	32	8.40	0	0.00	8.37	32	262	12.19%
2019/04/01	0	8.50	0	0.00	8.50	0	261	0.00%
2019/03/29	0	0.00	19	8.66	8.75	-19	257	-7.38%
2019/03/28	0	8.70	10	8.70	8.70	-10	257	-3.88%
2019/03/27	0	0.00	25	8.66	8.69	-25	257	-9.72%
2019/03/26	0	0.00	20	8.55	8.67	-20	258	-7.74%
2019/03/25	0	8.56	0	0.00	8.54	0	261	0.00%
2019/03/21	0	0.00	2	8.55	8.48	-2	268	-0.74%
2019/03/20	0	0.00	4	8.50	8.47	-4	270	-1.48%
2019/03/11	5	8.50	0	0.00	8.54	5	351	1.42%
2019/03/07	2	8.72	0	0.00	8.61	2	373	0.54%
2019/03/06	0.2	8.68	0	0.00	8.66	0.2	374	0.05%
2019/03/05	2	8.70	0	0.00	8.65	2	377	0.53%
2019/02/27	0	0.00	8	8.63	8.64	-8	375	-2.13%
2019/02/22	0	0.00	12	8.68	8.68	-12	377	-3.18%
2019/02/20	3	8.80	0	0.00	8.81	3	376	0.80%
2019/02/18	19	8.61	0	0.00	8.58	19	371	5.12%
2019/02/15	0	0.00	1	8.41	8.44	-1	385	-0.26%
2019/02/14	0	0.00	9	8.27	8.33	-9	382	-2.35%
2019/01/25	1	8.33	0	0.00	8.35	1	396	0.25%
2018/12/25	0	0.00	25	8.20	8.29	-25	424	-5.88%
2018/12/24	25	8.37	0	0.00	8.42	25	422	5.91%
2018/12/19	20	8.30	0	0.00	8.30	20	412	4.85%
2018/12/18	4	8.63	4	8.23	8.25	0	408	0.00%
2018/12/17	8	8.16	0	0.00	8.56	8	402	1.99%
2018/12/05	1	8.59	0	0.00	8.47	1	377	0.26%
2018/11/26	0	0.00	6	7.98	7.97	-6	313	-1.92%
2018/11/21	2	7.88	0	0.00	7.86	2	309	0.65%
2018/11/15	9	8.04	0	0.00	8.00	9	298	3.02%
2018/11/02	0	0.00	8	7.99	8.02	-8	277	-2.89%
2018/10/26	2	8.48	0	0.00	8.57	2	286	0.70%
2018/10/22	0.1	9.50	0	0.00	9.50	0.1	318	0.03%
2018/10/17	0.1	9.52	0	0.00	9.52	0.1	327	0.03%
2018/10/05	0	0.00	9	10.85	10.55	-9	325	-2.76%
2018/09/27	0.1	11.20	0	0.00	11.20	0.1	363	0.01%
2018/09/18	0	0.00	28	11.60	11.60	-28	406	-6.89%
2018/09/17	1.1	12.25	23	11.67	11.75	-21.9	466	-4.69%
2018/09/14	0	0.00	23	11.85	11.85	-23	504	-4.56%
2018/09/13	4	10.78	0	0.00	10.80	4	508	0.79%
2018/09/11	2	10.30	0	0.00	10.45	2	553	0.36%
2018/09/10	68	11.07	0	0.00	10.50	68	570	11.91%
2018/09/06	10	12.00	0	0.00	11.95	10	648	1.54%
2018/09/05	9	11.99	0	0.00	12.00	9	679	1.32%
2018/09/04	10	11.95	0	0.00	12.00	10	759	1.32%
2018/08/29	13	12.04	0	0.00	12.05	13	1,071	1.21%
2018/08/28	10	12.00	0	0.00	12.05	10	1,163	0.86%
2018/08/13	0	0.00	34	12.50	12.20	-34	1,338	-2.54%
2018/08/09	29	12.93	0	0.00	13.00	29	1,323	2.19%
2018/08/08	0.5	12.75	2	13.00	12.80	-1.5	1,321	-0.11%
2018/08/06	0	0.00	110	13.36	13.30	-110	1,309	-8.40%	大賣/鉅額交易
2018/08/02	9	13.50	0	0.00	13.80	9	1,304	0.69%
2018/08/01	10	13.95	2	13.80	13.70	8	1,295	0.62%
2018/07/30	46	13.65	0	0.00	14.00	46	1,275	3.61%
2018/07/27	10	12.90	0	0.00	12.85	10	1,246	0.80%
2018/07/20	0	0.00	11	12.65	12.65	-11	1,259	-0.87%
2018/07/19	0	0.00	24	12.75	12.70	-24	1,264	-1.90%
2018/07/17	2	12.68	0	0.00	12.70	2	1,264	0.16%
2018/07/11	2	12.85	0	0.00	12.90	2	1,263	0.16%
2018/07/09	14	12.54	0	0.00	12.45	14	1,259	1.11%
2018/07/05	26	13.00	0	0.00	13.10	26	1,257	2.07%
2018/07/04	6	13.10	2	13.08	12.95	4	1,244	0.32%
2018/07/03	12	13.21	0	0.00	13.10	12	1,240	0.97%
2018/07/02	0	0.00	12	13.06	13.10	-12	1,234	-0.97%
2018/06/28	40	13.40	0	0.00	13.05	40	1,234	3.24%
2018/06/26	0	0.00	112	13.04	13.20	-112	1,222	-9.16%	大賣/鉅額交易
2018/06/21	5	15.04	0	0.00	15.00	5	1,119	0.45%
2018/06/19	0	0.00	12	14.55	14.55	-12	1,080	-1.11%
2018/06/15	20	15.50	0	0.00	15.00	20	1,062	1.88%
2018/06/12	12	15.66	0	0.00	15.95	12	948	1.27%
2018/06/11	12	15.40	26	15.79	16.50	-14	873	-1.60%
2018/06/08	8	15.25	24	15.21	15.00	-16	775	-2.06%
2018/06/07	20	14.65	15	15.38	15.10	5	752	0.66%
2018/06/06	60	15.08	5	14.95	15.10	55	691	7.95%
2018/06/05	6	13.92	0	0.00	14.90	6	605	0.99%
2018/06/04	53	13.20	0	0.00	13.55	53	559	9.48%
2018/06/01	12	12.80	0	0.00	12.85	12	512	2.34%
2018/03/27	0	0.00	3	12.00	12.00	-3	1,092	-0.27%
2018/03/15	0	0.00	0.7	12.80	12.80	-0.7	1,061	-0.07%
2018/01/18	0.5	13.50	0	0.00	13.55	0.5	805	0.06%
2018/01/16	0	0.00	3	13.45	14.00	-3	743	-0.40%
2018/01/09	0	0.00	1	12.85	12.90	-1	558	-0.18%
2018/01/02	4	12.00	0	0.00	11.75	4	463	0.86%