和成 (1810)-國泰-台中券商分點個股進出

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

和成

(1810)

可現股當沖

股價
19.10
漲跌
▲0.30
漲幅
+1.60%
成交量
1,932張
產業
上市玻璃類股
160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

和成 (1810)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
2024/05/14	2.1	19.10	7	19.11	19.10	-4.9	2,876	-0.17%
2024/05/13	3	18.75	2	18.73	18.80	1	2,851	0.04%
2024/05/10	4	18.80	2	18.85	18.85	2	2,846	0.07%
2024/05/09	1	18.85	2.1	18.80	18.80	-1	2,844	-0.04%
2024/05/08	1.1	18.59	1	18.50	18.50	0.1	2,839	0.00%
2024/05/07	5	18.80	0	0.00	18.80	5	2,826	0.18%
2024/05/06	2	18.70	1.3	18.89	18.70	0.7	2,811	0.02%
2024/05/03	14	19.28	0.1	19.10	19.00	13.9	2,787	0.50%
2024/05/02	0	0.00	11	19.40	19.50	-11	2,765	-0.40%
2024/04/30	3	19.43	3	19.55	19.45	0	2,763	0.00%
2024/04/29	1	19.85	9	19.67	19.65	-8	2,743	-0.29%
2024/04/26	1.1	19.60	11	19.64	19.70	-9.9	2,719	-0.36%
2024/04/25	0	20.05	1	20.15	19.75	-1	2,704	-0.04%
2024/04/24	50.3	19.97	53	20.48	19.85	-2.8	2,670	-0.10%
2024/04/23	7.2	19.55	7	19.66	19.85	0.2	2,644	0.01%
2024/04/22	5.1	19.34	11	19.45	19.00	-6	2,627	-0.23%
2024/04/19	144.1	20.26	46	19.74	19.95	98.1	2,584	3.80%	大買/
2024/04/18	98.4	21.19	103.1	21.21	21.00	-4.7	2,425	-0.20%	大賣/
2024/04/17	299.1	21.90	248	22.13	21.75	51.1	2,195	2.33%	大買/大賣/
2024/04/16	108.2	20.67	93	20.78	20.90	15.2	1,445	1.05%	大買/
2024/04/15	7	18.11	8	18.59	19.00	-1	1,050	-0.10%
2024/04/12	0.1	17.20	0	0.00	17.30	0.1	947	0.01%
2024/04/11	0	17.50	0	0.00	17.40	0	946	0.00%
2024/04/10	1.1	17.80	1	18.05	17.80	0.1	945	0.01%
2024/04/09	2	17.75	1	17.50	17.60	1	932	0.11%
2024/04/08	1	17.30	0	0.00	17.45	1	923	0.11%
2024/04/03	4	17.39	1	17.30	17.35	3	938	0.32%
2024/04/02	0	17.40	0	0.00	17.40	0	937	0.00%
2024/04/01	0	0.00	2	17.55	17.60	-2	938	-0.21%
2024/03/29	4	17.59	0	0.00	17.40	4	937	0.43%
2024/03/28	3.2	18.06	3	17.77	17.90	0.2	930	0.02%
2024/03/27	5.1	17.50	17	17.67	17.80	-11.9	895	-1.33%
2024/03/26	1	17.00	0	0.00	16.90	1	853	0.12%
2024/03/25	0	0.00	5	17.11	17.10	-5	853	-0.59%
2024/03/22	3.2	16.44	3	16.67	16.80	0.2	848	0.02%
2024/03/20	1.1	16.20	3	16.17	16.10	-1.9	861	-0.22%
2024/03/18	0	16.60	0	0.00	16.70	0	852	0.00%
2024/03/15	2	16.50	2	16.50	16.65	0	863	0.00%
2024/03/14	14.1	16.43	0	0.00	16.45	14.1	854	1.65%
2024/03/13	2.4	16.82	2	16.93	16.75	0.4	857	0.04%
2024/03/12	1.2	17.53	7	17.60	17.55	-5.8	846	-0.69%
2024/03/11	3	17.10	0	0.00	17.35	3	840	0.36%
2024/03/08	1.2	16.93	0	0.00	16.95	1.2	840	0.14%
2024/03/07	0.1	17.40	0	0.00	17.35	0.1	840	0.01%
2024/03/05	1.2	17.80	0	0.00	17.65	1.2	848	0.14%
2024/03/04	0	17.75	0	0.00	17.80	0	851	0.00%
2024/03/01	0	17.70	1	17.75	17.70	-1	844	-0.12%
2024/02/29	4	17.71	0	0.00	17.70	4	856	0.47%
2024/02/27	0	17.66	3	17.97	17.70	-3	892	-0.34%
2024/02/26	0	0.00	12	17.83	17.90	-12	887	-1.35%
2024/02/23	2	17.70	0	0.00	17.50	2	870	0.23%
2024/02/22	0	17.80	20	17.80	17.80	-20	874	-2.28%
2024/02/20	1.3	17.60	4	17.50	17.55	-2.7	871	-0.31%
2024/02/19	2.1	17.79	19	17.85	17.80	-16.9	870	-1.94%
2024/02/16	2.1	17.22	1	17.25	17.10	1.1	842	0.12%
2024/02/15	4	16.75	0.5	16.85	16.85	3.5	816	0.43%
2024/02/05	1	16.80	0	0.00	16.85	1	809	0.13%
2024/02/02	0.1	17.00	0	0.00	17.00	0.1	810	0.01%
2024/02/01	0	0.00	0.8	17.10	17.20	-0.8	815	-0.09%
2024/01/31	0	0.00	11	16.99	17.10	-11	835	-1.32%
2024/01/30	0	17.05	0	0.00	17.05	0	846	0.00%
2024/01/26	0	17.05	0	0.00	17.15	0	858	0.00%
2024/01/24	3	17.30	0	0.00	17.30	3	858	0.35%
2024/01/22	0.1	16.90	0.4	16.90	16.95	-0.4	847	-0.05%
2024/01/18	0.1	16.95	3	17.00	17.00	-3	856	-0.34%
2024/01/17	0.3	16.77	2	16.78	16.80	-1.7	854	-0.20%
2024/01/16	15.2	17.32	20	17.50	17.20	-4.8	834	-0.57%
2024/01/15	16	18.23	0.1	18.15	17.90	15.9	812	1.96%
2024/01/12	5	17.85	1	17.70	17.55	4	783	0.51%
2024/01/11	0	0.00	1	17.45	17.50	-1	772	-0.13%
2024/01/10	36.1	17.53	3	17.87	17.45	33.1	778	4.25%
2024/01/09	10	17.86	5	17.70	17.70	5	743	0.67%
2024/01/08	0	0.00	2	18.40	18.15	-2	736	-0.27%
2024/01/05	3	18.17	6	18.06	18.10	-3	739	-0.41%
2024/01/04	4	18.00	0.2	18.10	18.05	3.9	752	0.51%
2024/01/03	10.2	18.35	0	0.00	18.00	10.2	788	1.30%
2024/01/02	0.1	18.16	0	0.00	18.15	0.1	783	0.02%
2023/12/29	0.1	18.10	0	0.00	18.15	0.1	784	0.01%
2023/12/28	0.2	18.40	0	0.00	18.40	0.2	779	0.03%
2023/12/25	0	18.45	0	0.00	18.40	0	772	0.00%
2023/12/20	0	0.00	2	18.40	18.50	-2	790	-0.25%
2023/12/19	3.2	17.95	0.1	18.00	18.05	3.1	791	0.39%
2023/12/18	0.1	18.40	4	18.50	18.45	-3.9	800	-0.49%
2023/12/15	1.2	18.20	1	18.30	18.30	0.2	794	0.02%
2023/12/12	2	18.07	0	0.00	18.15	2	855	0.24%
2023/12/11	0.1	17.86	0	0.00	17.85	0.1	864	0.01%
2023/12/07	1	18.05	8	18.27	18.10	-7	889	-0.79%
2023/12/06	2	18.18	0	0.00	18.10	2	957	0.21%
2023/12/05	1	18.10	1	18.10	18.10	0	1,003	0.00%
2023/12/04	0	0.00	2	18.25	18.30	-2	1,008	-0.20%
2023/12/01	0	0.00	2	18.38	18.10	-2	1,011	-0.20%
2023/11/30	3	18.27	5	18.28	18.20	-2	1,023	-0.20%
2023/11/29	0.1	18.49	1	18.45	18.35	-0.9	1,047	-0.08%
2023/11/27	0	0.00	4	18.79	18.40	-4	1,223	-0.33%
2023/11/24	2	19.25	0	0.00	18.80	2	1,256	0.16%
2023/11/23	0	18.60	0	0.00	18.60	0	1,385	0.00%
2023/11/22	1.1	18.65	0	0.00	18.65	1.1	1,548	0.07%
2023/11/21	0	0.00	2	18.60	18.70	-2	1,565	-0.13%
2023/11/20	0	18.50	0	0.00	18.60	0	1,593	0.00%
2023/11/17	0	18.45	0	0.00	18.45	0	1,638	0.00%
2023/11/16	0	0.00	2	18.60	18.65	-2	1,640	-0.12%
2023/11/15	0	18.35	1	18.30	18.35	-1	1,633	-0.06%
2023/11/14	0.1	18.20	1	18.45	18.25	-0.9	1,639	-0.05%
2023/11/10	0.1	18.32	0	0.00	18.50	0.1	1,661	0.01%
2023/11/08	1.2	18.60	0	0.00	18.65	1.2	1,697	0.07%
2023/11/07	1	18.55	0	0.00	18.90	1	1,684	0.06%
2023/11/06	2.1	18.77	2	18.95	18.75	0.1	1,691	0.01%
2023/11/03	2	18.40	1	18.45	18.40	1	1,693	0.06%
2023/11/02	0	0.00	3	18.15	18.25	-3	1,709	-0.18%
2023/11/01	1	17.90	2	17.90	17.90	-1	1,714	-0.06%
2023/10/31	1	18.15	0	0.00	17.75	1	1,725	0.06%
2023/10/27	2	18.23	2.7	18.23	18.10	-0.7	1,788	-0.04%
2023/10/26	2	18.20	1	18.05	17.95	1	1,813	0.06%
2023/10/25	1.4	18.20	0	0.00	18.10	1.4	1,814	0.07%
2023/10/24	1	17.85	0	0.00	18.20	1	1,830	0.05%
2023/10/23	0	17.95	0	0.00	17.85	0	1,838	0.00%
2023/10/20	7.1	17.50	7	17.65	17.70	0.1	1,880	0.01%
2023/10/19	2	17.85	0	0.00	17.80	2	1,900	0.11%
2023/10/18	1	17.85	0	0.00	17.70	1	1,922	0.05%
2023/10/17	0	0.00	1	18.20	18.20	-1	1,944	-0.05%
2023/10/16	3.3	18.52	1	18.70	18.40	2.3	1,961	0.11%
2023/10/13	0.1	18.95	0	0.00	18.75	0.1	1,997	0.01%
2023/10/11	3	19.93	6	19.33	19.20	-3	2,033	-0.15%
2023/10/06	1	19.05	0	0.00	19.00	1	2,044	0.05%
2023/10/05	0	0.00	1	19.05	19.10	-1	2,083	-0.05%
2023/10/04	1	18.80	1	18.85	18.95	0	2,108	0.00%
2023/10/03	0	19.50	0	0.00	19.20	0	2,122	0.00%
2023/10/02	1.1	19.65	9	19.67	19.65	-7.9	2,154	-0.37%
2023/09/28	0	0.00	1	19.65	19.55	-1	2,181	-0.05%
2023/09/27	3	19.35	7	19.41	19.35	-4	2,201	-0.18%
2023/09/26	11	19.44	11	19.40	19.30	0	2,247	0.00%
2023/09/25	1	20.10	1	20.10	19.90	0	2,271	0.00%
2023/09/22	0	0.00	3	19.85	19.70	-3	2,302	-0.13%
2023/09/21	4	19.68	2.7	19.87	19.75	1.3	2,316	0.06%
2023/09/20	0	20.00	0	0.00	20.05	0	2,354	0.00%
2023/09/19	1	20.15	6	20.26	20.15	-5	2,385	-0.21%
2023/09/18	2	20.58	0	0.00	20.40	2	2,410	0.08%
2023/09/15	4	21.01	22	21.38	20.10	-18	2,439	-0.74%
2023/09/14	1	21.15	4	21.41	21.10	-3	2,544	-0.12%
2023/09/13	2	21.10	2.1	20.86	21.15	-0.1	2,812	0.00%
2023/09/12	5	20.99	7	21.00	20.75	-2	3,049	-0.07%
2023/09/11	17	21.96	8	21.60	21.60	9	3,065	0.29%
2023/09/08	23	21.29	26	21.42	21.55	-3	3,032	-0.10%
2023/09/07	1.7	21.28	0	0.00	20.95	1.7	3,043	0.06%
2023/09/06	1	21.40	7.7	21.30	21.15	-6.7	3,070	-0.22%
2023/09/05	2	21.28	11	21.24	21.50	-9	3,098	-0.29%
2023/09/04	3	21.63	12.3	21.85	21.50	-9.3	3,131	-0.30%
2023/09/01	18	21.89	10	21.80	21.75	8	3,149	0.25%
2023/08/31	18	21.53	12	21.58	21.25	6	3,199	0.19%
2023/08/30	4	20.40	6.1	20.74	21.15	-2.1	3,351	-0.06%
2023/08/29	62.1	20.89	48	20.39	20.60	14.1	3,339	0.42%
2023/08/28	35.1	21.59	19	21.27	21.65	16.1	3,215	0.50%
2023/08/25	4	19.75	0	0.00	19.70	4	3,074	0.13%
2023/08/24	2	19.48	1	20.00	19.90	1	3,082	0.03%
2023/08/23	1	20.00	1	19.55	19.45	0	3,076	0.00%
2023/08/22	0	19.40	0	0.00	19.30	0	3,075	0.00%
2023/08/21	0	0.00	6	19.53	19.45	-6	3,126	-0.19%
2023/08/18	2	19.48	0.5	19.40	19.50	1.5	3,241	0.05%
2023/08/17	1	19.70	0	0.00	19.70	1	3,309	0.03%
2023/08/16	1	19.40	0	0.00	19.40	1	3,364	0.03%
2023/08/15	6	19.78	1	19.80	19.75	5	3,445	0.15%
2023/08/14	1	19.90	0	0.00	19.45	1	3,499	0.03%
2023/08/11	2.1	20.06	5	20.38	20.10	-2.9	3,612	-0.08%
2023/08/10	0.1	20.34	2	20.30	20.10	-1.9	3,631	-0.05%
2023/08/09	3.1	21.03	1	20.85	20.85	2.1	3,669	0.06%
2023/08/08	1	21.20	5	21.15	21.20	-4	3,710	-0.11%
2023/08/07	0	21.00	0.5	21.00	21.25	-0.5	3,859	-0.01%
2023/08/04	0.1	21.09	0	0.00	21.30	0.1	3,984	0.00%
2023/08/02	6	21.38	6	21.15	21.20	0	4,096	0.00%
2023/08/01	6.1	21.35	3	21.40	21.30	3.1	4,220	0.07%
2023/07/31	0	0.00	3	21.50	21.35	-3	4,247	-0.07%
2023/07/28	1	21.00	0	0.00	21.00	1	4,259	0.02%
2023/07/27	4	21.19	6	21.25	21.30	-2	4,313	-0.05%
2023/07/26	0	0.00	5	21.06	21.00	-5	4,348	-0.11%
2023/07/25	2	21.20	2.1	21.05	21.15	-0.1	4,434	0.00%
2023/07/24	3	20.80	0	0.00	20.85	3	4,518	0.07%
2023/07/21	4	21.72	1	21.56	21.50	3	4,548	0.07%
2023/07/20	0	22.10	0	0.00	22.15	0	4,614	0.00%
2023/07/19	2.3	21.24	3	21.15	21.20	-0.7	4,665	-0.02%
2023/07/18	9	21.43	2	21.38	21.25	7	4,831	0.14%
2023/07/17	4.4	21.83	10.3	21.98	21.90	-5.9	5,591	-0.10%
2023/07/14	2	22.15	18.1	22.14	22.15	-16.1	6,436	-0.25%
2023/07/13	7	22.38	15.4	22.36	22.20	-8.4	6,752	-0.12%
2023/07/12	11	22.99	3	22.88	22.80	8	6,958	0.11%
2023/07/11	3	23.43	4.1	23.67	23.40	-1.1	7,134	-0.02%
2023/07/10	0	0.00	1	23.95	23.75	-1	7,551	-0.01%
2023/07/07	3	23.43	0	0.00	23.45	3	7,612	0.04%
2023/07/06	5	23.95	6	23.91	23.80	-1	7,605	-0.01%
2023/07/05	3.1	23.87	8	23.99	23.90	-4.9	7,638	-0.06%
2023/07/04	5.2	24.08	5	24.00	23.85	0.2	7,674	0.00%
2023/07/03	7.2	24.41	5	24.42	24.45	2.2	7,694	0.03%
2023/06/30	1	24.35	8	24.39	24.40	-7	7,668	-0.09%
2023/06/29	5.2	23.94	1	24.00	24.00	4.2	7,630	0.06%
2023/06/28	6	24.08	3	24.17	23.95	3	7,620	0.04%
2023/06/27	6	23.83	8.1	23.71	23.65	-2.1	7,638	-0.03%
2023/06/26	4.1	24.06	9	24.10	24.15	-4.9	7,813	-0.06%
2023/06/21	5	24.45	2	24.68	24.50	3	7,844	0.04%
2023/06/20	28.1	25.38	29	24.81	25.00	-0.9	7,823	-0.01%
2023/06/19	40	25.75	36.1	25.64	25.55	4	7,690	0.05%
2023/06/16	60	25.36	51.1	24.70	24.50	8.9	7,418	0.12%
2023/06/15	12	24.15	10	24.16	24.15	2	7,180	0.03%
2023/06/14	8.1	23.51	11	23.57	23.50	-2.9	7,146	-0.04%
2023/06/13	5	23.97	10	23.94	23.95	-5	7,153	-0.07%
2023/06/12	11.1	23.32	15	23.32	23.35	-3.9	7,116	-0.06%
2023/06/09	4	23.83	9	23.74	23.80	-5	7,111	-0.07%
2023/06/08	7	23.83	23.1	24.23	24.05	-16.1	7,114	-0.23%
2023/06/07	16.2	24.24	25	24.54	24.25	-8.8	7,164	-0.12%
2023/06/06	51.2	24.44	31	24.11	24.10	20.1	7,166	0.28%
2023/06/05	81	24.99	182.1	25.10	25.05	-101.1	7,125	-1.42%	大賣/鉅額交易
2023/06/02	9	23.55	2	23.68	23.35	7	6,928	0.10%
2023/06/01	14	23.49	1	23.55	23.60	13	7,005	0.18%
2023/05/31	3.1	23.40	2	23.40	23.45	1.1	7,085	0.02%
2023/05/30	4	23.39	0	0.00	23.25	4	7,087	0.06%
2023/05/29	59	23.69	53	23.89	23.65	6	7,096	0.08%
2023/05/26	6.1	23.35	10.5	23.30	23.20	-4.4	7,126	-0.06%
2023/05/25	8	23.89	12	23.75	23.85	-4	7,262	-0.05%
2023/05/24	63	24.65	68	24.87	24.60	-5	7,428	-0.07%
2023/05/23	4	24.16	11	24.12	24.50	-7	7,584	-0.09%
2023/05/22	8	23.84	14	23.79	24.05	-6	7,605	-0.08%
2023/05/19	24	23.75	21	23.67	23.25	3	7,708	0.04%
2023/05/18	60.2	23.81	8	23.41	23.30	52.2	7,672	0.68%
2023/05/17	25.5	23.71	28	23.77	24.00	-2.5	7,640	-0.03%
2023/05/16	9	23.16	4.1	23.31	23.20	4.9	7,584	0.07%
2023/05/15	7	23.11	9	23.19	23.25	-2	7,748	-0.03%
2023/05/12	77.6	23.72	132	23.71	23.75	-54.5	8,238	-0.66%	大賣/
2023/05/11	77.6	23.72	132	23.71	23.50	-54.5	8,319	-0.65%	大賣/
2023/05/10	19	25.62	21	25.74	25.60	-2	8,203	-0.02%
2023/05/09	71.6	25.67	145	25.45	25.20	-73.5	8,140	-0.90%	大賣/
2023/05/08	76.1	26.29	42.7	26.04	26.00	33.3	8,070	0.41%
2023/05/05	12.3	27.71	5.9	26.95	26.95	6.4	7,974	0.08%
2023/05/04	21.5	27.97	5.1	27.92	27.95	16.4	8,130	0.20%
2023/05/03	10	27.89	9.4	28.00	28.00	0.6	8,410	0.01%
2023/05/02	15	27.64	6	27.51	27.50	9	8,385	0.11%
2023/04/28	9.1	27.94	9	27.78	27.85	0.1	8,408	0.00%
2023/04/27	15	27.65	26	27.94	28.30	-11	8,357	-0.13%
2023/04/26	17.2	26.83	29	26.97	26.95	-11.8	8,285	-0.14%
2023/04/25	16.1	27.05	18	26.90	26.95	-1.9	8,274	-0.02%
2023/04/24	16.2	26.42	31	26.13	26.85	-14.8	8,239	-0.18%
2023/04/21	29.3	25.57	30.2	25.11	25.45	-0.9	8,249	-0.01%
2023/04/20	224.5	28.81	244	28.53	27.10	-19.5	8,126	-0.24%	大買/大賣/
2023/04/19	497.5	28.80	296.3	28.54	27.80	201.2	7,398	2.72%	大買/大賣/鉅額交易
2023/04/18	39	27.47	28	27.61	27.70	11	6,568	0.17%
2023/04/17	29	24.90	33	25.04	25.20	-4	6,327	-0.06%
2023/04/14	10	22.91	47.8	22.89	22.95	-37.8	6,122	-0.62%
2023/04/13	68	19.90	113.4	20.35	20.90	-45.4	6,082	-0.75%	大賣/
2023/04/12	3	19.05	21	19.10	19.00	-18	5,893	-0.31%
2023/04/11	19	18.64	18	18.74	18.60	1	5,889	0.02%
2023/04/10	4.3	18.89	6	18.96	18.80	-1.8	6,026	-0.03%
2023/04/07	40	18.75	42	18.90	18.75	-2	6,306	-0.03%
2023/04/06	29.1	18.55	16	18.45	18.55	13.1	6,525	0.20%
2023/03/31	2	18.10	12.2	18.11	18.05	-10.2	6,581	-0.15%
2023/03/30	12.1	18.14	8	18.23	18.15	4.1	6,728	0.06%
2023/03/29	5	18.29	9	18.24	18.20	-4	7,074	-0.06%
2023/03/28	12	18.62	15	18.56	18.40	-3	7,402	-0.04%
2023/03/27	50.1	18.83	60	18.86	19.00	-9.9	7,692	-0.13%
2023/03/24	9	17.99	4	18.15	17.90	5	9,060	0.06%
2023/03/23	24.1	17.74	22	17.86	18.00	2.1	9,370	0.02%
2023/03/22	24	17.56	21	17.62	17.60	3	9,426	0.03%
2023/03/21	7	17.70	2	17.93	17.60	5	9,453	0.05%
2023/03/20	1	17.45	3	17.72	17.75	-2	9,546	-0.02%
2023/03/17	4	17.61	9	17.61	17.60	-5	9,593	-0.05%
2023/03/16	9	17.48	18	17.34	17.30	-9	9,670	-0.09%
2023/03/15	10	17.96	10	18.05	17.85	0	9,719	0.00%
2023/03/14	14	17.98	9	18.03	17.95	5	9,804	0.05%
2023/03/13	33	17.78	63	17.81	18.05	-30	9,878	-0.30%
2023/03/10	24	18.58	75	18.45	18.20	-51	9,949	-0.51%
2023/03/09	10	19.48	5	19.20	19.15	5	9,959	0.05%
2023/03/08	93	19.60	67	19.52	19.50	26	10,085	0.26%
2023/03/07	12	19.50	28	19.49	19.40	-16	10,293	-0.16%
2023/03/06	22	19.74	40.1	19.87	19.65	-18.1	11,295	-0.16%
2023/03/03	95	19.85	66	19.74	19.50	29	12,572	0.23%
2023/03/02	27	19.30	17.5	19.24	19.45	9.5	13,570	0.07%
2023/03/01	13	19.15	30	19.19	19.10	-17	13,676	-0.12%
2023/02/24	27.6	19.36	31	19.23	19.15	-3.5	13,861	-0.02%
2023/02/23	60	19.81	46	19.78	19.60	14	13,944	0.10%
2023/02/22	92	19.51	128.1	19.40	19.85	-36.1	13,896	-0.26%	大賣/
2023/02/21	47	19.64	48.3	19.68	19.40	-1.3	13,698	-0.01%
2023/02/20	61.1	19.12	139.1	19.09	19.30	-78	13,433	-0.58%	大賣/
2023/02/17	65	19.11	80.5	19.18	19.05	-15.5	13,352	-0.12%
2023/02/16	31	18.72	35	18.72	18.75	-4	13,184	-0.03%
2023/02/15	50.5	18.69	135	18.57	18.65	-84.5	13,158	-0.64%	大賣/
2023/02/14	89	18.77	90	18.65	18.65	-1	13,140	-0.01%
2023/02/13	146.1	19.28	149	19.11	19.00	-2.9	13,110	-0.02%	大買/大賣/
2023/02/10	260	19.59	285.2	19.50	19.65	-25.2	13,056	-0.19%	大買/大賣/
2023/02/09	12	18.87	18.1	18.82	18.65	-6.1	12,600	-0.05%
2023/02/08	23	18.54	38.1	18.44	18.35	-15.1	12,507	-0.12%
2023/02/07	37	18.65	35	18.65	18.55	2	12,459	0.02%
2023/02/06	46	18.78	43	18.68	18.60	3	12,422	0.02%
2023/02/03	53	18.77	62	18.72	18.75	-9	12,368	-0.07%
2023/02/02	142	19.52	74	19.15	19.00	68	12,302	0.55%	大買/
2023/02/01	96.2	19.07	49.2	19.03	19.70	47	12,087	0.39%
2023/01/31	2	18.05	12	18.03	18.05	-10	11,769	-0.08%
2023/01/30	7	17.97	20	17.97	17.85	-13	11,732	-0.11%
2023/01/17	0	17.30	6	17.52	17.60	-6	11,657	-0.05%
2023/01/16	11.2	17.43	133.3	17.11	17.55	-122.1	11,617	-1.05%	大賣/鉅額交易
2023/01/13	19.1	17.29	15.1	17.30	17.25	4	11,563	0.03%
2023/01/12	43	17.38	52.3	17.44	17.25	-9.3	11,522	-0.08%
2023/01/11	29.3	17.72	55.3	17.92	17.65	-26	11,472	-0.23%
2023/01/10	48	17.74	15.5	17.59	17.55	32.6	11,383	0.29%
2023/01/09	28	18.09	8	18.10	18.00	20	11,324	0.18%
2023/01/06	27	18.06	22.1	18.07	18.10	4.9	11,263	0.04%
2023/01/05	15	18.54	42	18.61	18.15	-27	11,221	-0.24%
2023/01/04	35	18.62	21	18.47	18.45	14	11,130	0.13%
2023/01/03	35.4	18.42	60	18.52	18.60	-24.6	11,087	-0.22%
2022/12/30	127	18.74	87.3	18.81	18.50	39.7	10,917	0.36%	大買/
2022/12/29	25	17.91	46	18.05	18.35	-21	10,673	-0.20%
2022/12/28	27.4	18.62	7	18.56	18.20	20.4	10,605	0.19%
2022/12/27	90.9	19.25	56	19.25	19.00	34.9	10,465	0.33%
2022/12/26	92.9	18.52	100.2	18.39	19.10	-7.3	10,128	-0.07%
2022/12/23	103.2	17.97	104	17.84	18.00	-0.8	9,852	-0.01%	大買/大賣/
2022/12/22	181	17.69	185	17.68	17.90	-4	9,727	-0.04%	大買/大賣/
2022/12/21	48	18.06	40	18.09	17.80	8	9,566	0.08%
2022/12/20	156.1	18.78	168.1	19.03	18.10	-12	9,209	-0.13%	大買/大賣/
2022/12/19	210	20.05	110.6	19.98	19.30	99.4	8,864	1.12%	大買/大賣/
2022/12/16	829.8	22.40	661	22.18	21.30	168.8	8,502	1.99%	大買/大賣/鉅額交易
2022/12/15	117	20.47	98.9	21.53	22.10	18.1	6,921	0.26%	大買/
2022/12/14	12.4	19.53	21.2	19.81	20.10	-8.8	6,538	-0.13%
2022/12/13	8.5	18.94	4	19.18	19.30	4.5	6,464	0.07%
2022/12/12	47.1	19.44	42.3	19.11	19.30	4.7	6,420	0.07%
2022/12/09	14	20.90	2	20.80	20.65	12	6,328	0.19%
2022/12/08	7	20.66	32	21.00	21.30	-25	6,269	-0.40%
2022/12/07	20	20.46	14.8	20.37	20.50	5.2	6,178	0.08%
2022/12/06	22	20.42	79	20.76	20.55	-57	6,082	-0.94%
2022/12/05	43	20.64	8.6	20.31	20.20	34.4	5,976	0.58%
2022/12/02	32.1	20.55	10	20.96	20.05	22.1	5,875	0.38%
2022/12/01	21	20.72	76.8	20.69	20.75	-55.8	5,764	-0.97%
2022/11/30	31.1	20.59	53.3	20.83	20.60	-22.3	5,660	-0.39%
2022/11/29	144.9	22.02	113.1	22.42	21.30	31.7	5,489	0.58%	大買/大賣/
2022/11/28	643.5	20.20	596.4	20.33	21.60	47.1	5,200	0.91%	大買/大賣/
2022/11/25	783.1	19.36	759.3	19.46	19.65	23.8	4,141	0.58%	大買/大賣/
2022/11/24	465.2	17.77	319.2	17.95	18.35	146	2,753	5.30%	大買/大賣/鉅額交易
2022/11/23	12	16.64	6.9	16.64	16.70	5.1	1,631	0.31%
2022/11/22	54	15.15	29.7	15.17	15.20	24.3	1,502	1.62%
2022/11/21	12	13.49	19	13.41	13.85	-7	1,288	-0.54%
2022/11/18	22.1	12.84	17	13.08	12.85	5.1	1,148	0.44%
2022/11/17	5	12.52	6	12.51	12.30	-1	1,022	-0.10%
2022/11/16	1	12.50	0	12.50	12.25	1	999	0.10%
2022/11/15	1	12.35	11	12.25	12.55	-10	999	-1.00%
2022/11/14	3.1	12.50	5	12.48	12.50	-2	995	-0.20%
2022/11/11	13.1	12.63	15	12.52	12.35	-1.9	999	-0.19%
2022/11/10	3	13.02	2	13.13	12.95	1	971	0.10%
2022/11/09	61	13.06	48	13.19	12.90	13	987	1.32%
2022/11/08	35.1	13.28	59.6	13.00	13.50	-24.5	945	-2.59%
2022/11/07	15	12.81	71	13.14	13.20	-56	830	-6.74%
2022/11/04	1.3	10.86	17.3	11.06	12.00	-16	731	-2.19%
2022/11/03	20	10.83	1	10.85	10.95	19	690	2.75%
2022/11/02	26.1	11.10	20.2	11.18	11.10	5.9	692	0.85%
2022/10/31	1	10.85	1	10.95	10.85	0	659	0.00%
2022/10/27	12	10.69	0	0.00	10.95	12	668	1.79%
2022/10/26	0	0.00	6	10.55	10.55	-6	667	-0.90%
2022/10/25	7.2	10.48	0.8	10.60	10.55	6.4	670	0.95%
2022/10/24	0.2	10.60	4	10.78	10.50	-3.8	672	-0.56%
2022/10/21	0.2	10.35	0	0.00	10.30	0.2	668	0.02%
2022/10/11	0	0.00	1	10.15	10.20	-1	663	-0.15%
2022/10/07	1	10.35	4	10.43	10.30	-3	662	-0.45%
2022/10/04	0	0.00	2	10.10	10.00	-2	634	-0.32%
2022/09/29	0	0.00	1	10.10	10.00	-1	606	-0.16%
2022/09/28	0	0.00	33	9.98	9.97	-33	602	-5.48%
2022/09/27	4	10.04	0	0.00	10.05	4	592	0.68%
2022/09/26	13	9.99	0	0.00	10.05	13	579	2.24%
2022/09/23	2	10.30	0	0.00	10.30	2	559	0.36%
2022/09/22	10	10.30	0	0.00	10.35	10	556	1.80%
2022/09/21	1	10.45	0	0.00	10.50	1	551	0.18%
2022/09/15	0	0.00	1	10.70	10.70	-1	558	-0.18%
2022/09/12	0	0.00	1	10.60	10.70	-1	571	-0.17%
2022/09/08	1	10.45	0	0.00	10.50	1	568	0.18%
2022/09/07	10	10.35	0	0.00	10.35	10	568	1.76%
2022/09/06	10	10.75	0	0.00	10.65	10	553	1.81%
2022/09/05	5.1	10.80	1	10.90	10.85	4.1	552	0.75%
2022/09/02	3	10.80	1	10.90	10.75	2	550	0.36%
2022/09/01	6.3	10.81	1	10.85	10.85	5.3	556	0.94%
2022/08/30	0.1	11.05	0	0.00	10.95	0.1	543	0.02%
2022/08/29	1	10.90	4	10.90	10.95	-3	538	-0.56%
2022/08/26	8.2	11.30	0	0.00	11.15	8.2	528	1.55%
2022/08/25	5	11.30	0	0.00	11.20	5	520	0.96%
2022/08/24	0	0.00	15	11.43	11.30	-15	513	-2.92%
2022/08/23	0.1	11.40	0	0.00	11.20	0.1	506	0.02%
2022/08/22	2	11.20	0	0.00	11.30	2	510	0.39%
2022/08/19	0	0.00	1	11.30	11.35	-1	511	-0.20%
2022/08/16	0.2	11.25	2	11.25	11.30	-1.8	498	-0.37%
2022/08/12	5	10.85	0	0.00	11.05	5	481	1.04%
2022/08/11	30	10.85	0	0.00	10.90	30	472	6.35%
2022/08/10	3	10.85	0	0.00	10.85	3	467	0.64%
2022/08/08	1	10.85	2	10.70	10.70	-1	463	-0.22%
2022/08/04	3	11.25	0	0.00	10.95	3	437	0.69%
2022/08/03	5	11.45	0	0.00	11.25	5	502	1.00%
2022/08/02	15	11.40	0	0.00	11.50	15	505	2.97%
2022/07/29	21	11.35	19	11.35	11.40	2	509	0.39%
2022/07/28	3	11.20	0	0.00	11.30	3	511	0.59%
2022/07/27	26	11.17	0	0.00	11.25	26	512	5.07%
2022/07/26	33.5	11.37	1	11.55	11.40	32.5	512	6.35%
2022/07/25	1	11.50	0	0.00	11.50	1	509	0.20%
2022/07/19	0.1	11.90	3	11.45	11.50	-2.9	539	-0.54%
2022/07/18	0	0.00	3	11.45	11.45	-3	549	-0.55%
2022/07/15	3	11.05	0	0.00	11.10	3	553	0.54%
2022/07/13	0.1	11.30	0	0.00	11.35	0.1	561	0.02%
2022/07/12	1	11.15	0	0.00	11.15	1	568	0.18%
2022/07/11	0	0.00	3	11.25	11.30	-3	596	-0.50%
2022/07/08	3	11.50	22	11.40	11.40	-19	639	-2.97%
2022/07/07	0	0.00	20	11.30	11.40	-20	658	-3.04%
2022/07/06	10	11.60	0	0.00	11.30	10	692	1.44%
2022/07/05	0	0.00	1	11.60	11.70	-1	707	-0.14%
2022/07/04	0	0.00	7	11.37	11.40	-7	710	-0.98%
2022/07/01	0	0.00	10	11.25	11.15	-10	726	-1.38%
2022/06/28	1	11.90	0	0.00	11.95	1	782	0.13%
2022/06/22	2	11.68	0	0.00	11.55	2	860	0.23%
2022/06/21	0	0.00	3	11.75	11.80	-3	892	-0.34%
2022/06/20	0.1	11.70	0	0.00	11.45	0.1	909	0.01%
2022/06/17	9	12.08	0	0.00	11.90	9	913	0.99%
2022/06/13	3	12.43	1	12.45	12.40	2	967	0.21%
2022/06/10	3	12.52	1	12.75	12.70	2	991	0.20%
2022/06/09	1	12.60	0	0.00	12.60	1	1,006	0.10%
2022/06/06	1	12.65	0	0.00	12.65	1	1,077	0.09%
2022/06/02	2.1	12.71	0	0.00	12.70	2.1	1,090	0.19%
2022/05/30	0.1	12.85	0	0.00	12.90	0.1	1,128	0.01%
2022/05/27	2	12.80	0	0.00	12.80	2	1,135	0.18%
2022/05/26	2	12.80	0	0.00	12.80	2	1,152	0.17%
2022/05/24	0	0.00	4	12.85	12.80	-4	1,172	-0.34%
2022/05/18	0	0.00	38.5	12.80	12.80	-38.5	1,216	-3.17%
2022/05/17	0	0.00	0	12.75	12.60	0	1,217	0.00%
2022/05/13	0	0.00	7	12.41	12.50	-7	1,230	-0.57%
2022/05/12	0	0.00	2	12.33	12.35	-2	1,247	-0.16%
2022/05/11	25.5	12.46	0	0.00	12.40	25.5	1,236	2.06%
2022/05/10	2	13.53	3	13.53	13.75	-1	1,153	-0.09%
2022/05/09	2	13.58	0	0.00	13.55	2	1,167	0.17%
2022/05/06	0	0.00	1	13.90	14.10	-1	1,169	-0.09%
2022/05/04	2	14.00	1	13.90	14.05	1	1,217	0.08%
2022/04/27	2	13.68	3	13.70	13.70	-1	1,311	-0.08%
2022/04/26	4	14.20	0	0.00	14.10	4	1,322	0.30%
2022/04/25	4	14.10	0	0.00	14.05	4	1,325	0.30%
2022/04/22	5	14.70	0	0.00	14.65	5	1,326	0.38%
2022/04/21	4	14.70	3	14.70	14.75	1	1,357	0.07%
2022/04/18	5	14.67	0	0.00	14.65	5	1,430	0.35%
2022/04/15	11	14.77	4	14.90	14.85	7	1,449	0.48%
2022/04/14	4	15.35	0	0.00	15.05	4	1,435	0.28%
2022/04/13	1	15.60	0	0.00	15.65	1	1,406	0.07%
2022/04/12	0	0.00	5	15.51	16.10	-5	1,418	-0.35%
2022/04/11	2	15.63	43	15.73	15.65	-41	1,413	-2.90%
2022/04/07	4	16.53	2	16.50	16.25	2	1,452	0.14%
2022/04/06	5	16.30	6	16.35	16.40	-1	1,524	-0.07%
2022/04/01	0	0.00	12	16.30	16.20	-12	1,530	-0.78%
2022/03/31	4	16.46	0	0.00	16.40	4	1,541	0.26%
2022/03/30	3	17.07	4	17.09	16.85	-1	1,562	-0.06%
2022/03/29	5	17.06	8	17.15	17.00	-3	1,600	-0.19%
2022/03/28	0	0.00	39	16.45	16.45	-39	1,671	-2.33%
2022/03/25	1	17.10	2	17.03	16.70	-1	1,719	-0.06%
2022/03/24	6	17.03	21	17.08	17.10	-15	1,876	-0.80%
2022/03/23	4	17.09	8	17.07	16.85	-4	1,876	-0.21%
2022/03/22	5	16.69	0	0.00	16.70	5	1,907	0.26%
2022/03/21	9	16.49	3	16.60	16.55	6	1,984	0.30%
2022/03/18	10	16.15	1.2	16.18	16.30	8.8	2,029	0.43%
2022/03/17	9	16.09	3	16.25	16.20	6	2,146	0.28%
2022/03/15	1	16.00	10	16.05	15.85	-9	2,150	-0.42%
2022/03/14	0	0.00	1	15.70	15.85	-1	2,157	-0.05%
2022/03/09	10	14.80	0	0.00	14.85	10	2,250	0.44%
2022/03/08	3	14.35	1	14.70	14.60	2	2,233	0.09%
2022/03/07	1	14.65	3	14.57	14.65	-2	2,246	-0.09%
2022/03/04	70	15.17	0	0.00	15.00	70	2,245	3.12%
2022/03/02	3	15.25	0	0.00	15.35	3	2,313	0.13%
2022/03/01	1	14.95	140	15.00	15.25	-139	2,344	-5.93%	大賣/鉅額交易
2022/02/24	2.1	14.75	16	14.81	14.75	-13.9	2,480	-0.56%
2022/02/23	0	0.00	2	15.30	15.25	-2	2,545	-0.08%
2022/02/22	11	15.03	5	15.08	15.05	6	2,641	0.23%
2022/02/21	11	15.24	0	0.00	15.35	11	2,737	0.40%
2022/02/17	4	14.98	8.1	15.00	14.90	-4.1	2,998	-0.14%
2022/02/14	2	15.03	50	14.90	15.00	-48	3,238	-1.48%
2022/02/11	8.1	15.56	0	0.00	15.50	8.1	3,439	0.24%
2022/02/10	0.1	15.75	1	15.80	15.80	-0.9	3,474	-0.03%
2022/02/07	0	0.00	3	15.07	15.20	-3	3,499	-0.09%
2022/01/26	5.2	14.93	22	14.80	14.80	-16.8	3,487	-0.48%
2022/01/25	1	14.60	0	0.00	14.70	1	3,502	0.03%
2022/01/24	13	15.02	201	15.12	15.15	-188	3,517	-5.34%	大賣/鉅額交易
2022/01/21	10	15.43	52	15.35	15.35	-42	3,504	-1.20%
2022/01/20	1	15.70	1	15.70	15.70	0	3,495	0.00%
2022/01/19	15	15.88	3	15.80	15.70	12	3,506	0.34%
2022/01/18	30	16.09	0	0.00	15.95	30	3,506	0.86%
2022/01/17	1	15.80	0	0.00	16.00	1	3,510	0.03%
2022/01/14	30	15.95	4	16.00	15.90	26	3,510	0.74%
2022/01/13	30	16.32	2	16.65	16.30	28	3,491	0.80%
2022/01/12	7	16.39	10	16.29	16.15	-3	3,492	-0.09%
2022/01/11	61	16.77	4	16.55	16.50	57	3,456	1.65%
2022/01/10	63	17.01	7	17.10	17.00	56	3,487	1.61%
2022/01/07	55	16.70	5	16.90	16.75	50	3,476	1.44%
2022/01/05	10	16.94	7	16.96	16.80	3	3,581	0.08%
2022/01/04	17	17.17	7	17.15	17.25	10	3,651	0.27%
2022/01/03	1	17.40	0	0.00	17.25	1	3,654	0.03%
2021/12/30	2	17.78	1	17.70	17.65	1	3,665	0.03%
2021/12/29	10	17.65	6.4	17.93	17.90	3.6	3,653	0.10%
2021/12/28	4	17.41	1	17.50	17.40	3	3,604	0.08%
2021/12/27	4	17.51	2	17.53	17.45	2	3,708	0.05%
2021/12/24	2	17.58	4	17.75	17.80	-2	3,722	-0.05%
2021/12/23	2	17.70	12	17.56	17.55	-10	3,704	-0.27%
2021/12/22	185	17.41	20.1	17.40	17.45	164.9	3,729	4.42%	大買/鉅額交易
2021/12/21	18	17.38	15	17.36	17.60	3	3,716	0.08%
2021/12/20	36.1	17.73	170	17.65	17.35	-134	3,728	-3.59%	大賣/鉅額交易
2021/12/17	2	17.05	7	17.10	17.00	-5	3,602	-0.14%
2021/12/16	159.1	17.18	7	17.27	17.20	152.1	3,586	4.24%	大買/鉅額交易
2021/12/15	18.4	17.54	53	17.68	17.40	-34.6	3,580	-0.97%
2021/12/14	10.1	16.96	10	17.03	17.10	0.1	3,502	0.00%
2021/12/13	18	17.19	64.2	17.23	17.50	-46.2	3,445	-1.34%
2021/12/10	1	16.35	12	16.34	16.35	-11	3,315	-0.33%
2021/12/09	6	16.23	19	16.33	16.25	-13	3,300	-0.39%
2021/12/08	31.2	16.32	4	16.53	16.30	27.2	3,303	0.82%
2021/12/07	4	16.54	95	16.56	16.80	-91	3,269	-2.78%
2021/12/06	3	16.38	72	16.47	16.35	-69	3,230	-2.14%
2021/12/03	4	16.36	62	16.18	16.15	-58	3,186	-1.82%
2021/12/02	0	0.00	62	16.01	16.00	-62	3,121	-1.99%
2021/12/01	3	16.00	39	15.95	16.35	-36	3,095	-1.16%
2021/11/30	11	16.10	1.1	16.01	15.95	10	3,069	0.32%
2021/11/29	11	15.42	7	15.46	15.60	4	3,052	0.13%
2021/11/26	29	15.93	21.4	15.94	15.70	7.6	3,019	0.25%
2021/11/25	4	16.34	35	16.16	16.00	-31	2,963	-1.05%
2021/11/24	1	16.55	1	16.25	16.35	0	2,922	0.00%
2021/11/23	138	16.49	9	16.69	16.25	129	2,876	4.48%	大買/鉅額交易
2021/11/22	62	17.21	7	17.16	17.40	55	2,769	1.99%
2021/11/19	12	17.04	4	16.84	16.60	8	2,689	0.30%
2021/11/18	28	16.60	15	16.65	16.75	13	2,588	0.50%
2021/11/17	4	16.38	13	16.17	16.75	-9	2,477	-0.36%
2021/11/16	3	15.33	13	15.05	15.25	-10	2,292	-0.44%
2021/11/15	11	14.40	18	14.41	14.45	-7	2,200	-0.32%
2021/11/12	11	15.11	28	14.90	14.70	-17	2,164	-0.79%
2021/11/11	35	15.07	27	15.36	15.05	8	2,116	0.38%
2021/11/10	10	15.15	9.4	15.33	15.60	0.6	1,958	0.03%
2021/11/09	39	14.94	35	14.55	14.20	4	1,738	0.23%
2021/11/08	6	14.73	7	14.46	14.70	-1	1,701	-0.06%
2021/11/05	0	0.00	4	14.55	14.35	-4	1,680	-0.24%
2021/11/04	12	14.65	1.5	14.67	14.65	10.5	1,671	0.63%
2021/11/03	0	0.00	1.5	14.27	14.35	-1.5	1,653	-0.09%
2021/11/02	2	14.55	13	14.28	13.90	-11	1,640	-0.67%
2021/11/01	3	14.52	21	14.60	14.80	-18	1,605	-1.12%
2021/10/29	4	14.28	1	14.30	14.25	3	1,564	0.19%
2021/10/28	4	14.19	3	14.27	14.20	1	1,546	0.06%
2021/10/27	21	13.96	9	13.90	13.95	12	1,527	0.79%
2021/10/26	4	13.75	5	13.52	13.80	-1	1,506	-0.07%
2021/10/22	0	0.00	3	13.03	13.10	-3	1,480	-0.20%
2021/10/21	2	12.80	5	12.80	13.20	-3	1,463	-0.20%
2021/10/20	1	12.80	0	0.00	12.95	1	1,452	0.07%
2021/10/19	2	12.85	0	0.00	13.00	2	1,438	0.14%
2021/10/18	4	12.71	24	12.65	12.70	-20	1,434	-1.39%
2021/10/15	12	13.67	2.1	13.67	13.30	9.9	1,396	0.71%
2021/10/14	14	13.78	32	13.58	13.50	-18	1,383	-1.30%
2021/10/13	36.1	14.34	42	14.07	13.50	-5.9	1,334	-0.44%
2021/10/12	190	14.51	15.1	14.20	14.85	174.9	1,257	13.91%	大買/鉅額交易
2021/10/08	69	14.34	7	14.21	13.85	62	1,160	5.34%
2021/10/07	20	14.03	3.1	13.98	14.20	16.9	1,148	1.47%
2021/10/06	63	13.68	1	13.75	13.65	62	1,143	5.42%
2021/10/05	50	13.74	26	13.49	13.90	24	1,135	2.11%
2021/10/04	121	14.15	17.1	14.27	13.70	103.9	1,109	9.36%	大買/鉅額交易
2021/10/01	9	13.77	50	13.42	13.25	-41	1,036	-3.96%
2021/09/30	7	14.19	4	14.05	13.95	3	1,016	0.30%
2021/09/29	23	14.24	14	13.88	14.05	9	1,092	0.82%
2021/09/28	35	13.83	1	13.90	13.90	34	1,036	3.28%
2021/09/27	8	13.39	8	13.54	13.60	0	987	0.00%
2021/09/24	11	13.07	20	13.13	13.10	-9	1,198	-0.75%
2021/09/23	15	12.59	11	12.66	12.70	4	1,280	0.31%
2021/09/22	20	12.80	56	12.52	12.50	-36	1,275	-2.82%
2021/09/17	0	0.00	1	12.35	12.15	-1	1,247	-0.08%
2021/09/16	0	0.00	2	12.13	12.15	-2	1,250	-0.16%
2021/09/14	0	0.00	1	12.15	12.10	-1	1,302	-0.08%
2021/09/13	7	11.99	6	11.60	12.00	1	1,317	0.08%
2021/09/06	0	0.00	1	11.60	11.40	-1	1,365	-0.07%
2021/08/27	0	0.00	1	11.45	11.50	-1	1,566	-0.06%
2021/08/24	0	0.00	2	11.20	11.20	-2	1,659	-0.12%
2021/08/20	0	0.00	0.1	10.55	10.60	-0.1	1,716	-0.01%
2021/08/19	0	0.00	1	10.55	10.45	-1	1,727	-0.06%
2021/08/18	1	10.30	4	10.29	10.80	-3	1,738	-0.17%
2021/08/17	1	10.45	0	0.00	10.45	1	1,785	0.06%
2021/08/16	1	10.50	2	10.80	10.45	-1	2,474	-0.04%
2021/08/13	4	11.03	1.2	11.19	10.95	2.8	2,492	0.11%
2021/08/12	3	11.20	0	0.00	11.15	3	2,494	0.12%
2021/08/11	0	0.00	10	11.26	11.40	-10	2,508	-0.40%
2021/08/10	1	11.45	11	11.55	11.45	-10	2,529	-0.40%
2021/08/09	0	11.80	4	11.80	11.75	-4	2,599	-0.15%
2021/08/06	1	11.65	3	11.65	11.65	-2	2,628	-0.08%
2021/08/04	8	11.72	2	11.70	11.80	6	2,759	0.22%
2021/08/02	7	11.57	1	11.60	11.65	6	2,958	0.20%
2021/07/30	0	0.00	1	11.75	11.55	-1	3,006	-0.03%
2021/07/29	1	11.80	0	0.00	11.75	1	3,228	0.03%
2021/07/28	1	11.45	1	11.60	11.50	0	3,279	0.00%
2021/07/27	1	11.75	0	0.00	11.70	1	3,366	0.03%
2021/07/26	0	0.00	6	12.05	11.95	-6	3,443	-0.17%
2021/07/23	0	0.00	3	11.68	11.90	-3	3,725	-0.08%
2021/07/22	1	11.55	0	0.00	11.55	1	4,014	0.02%
2021/07/21	1	11.75	1	11.45	11.55	0	4,064	0.00%
2021/07/20	2	11.85	7	11.93	11.90	-5	4,162	-0.12%
2021/07/19	1	12.10	3	12.10	12.10	-2	4,212	-0.05%
2021/07/16	7	12.10	0	0.00	12.10	7	4,309	0.16%
2021/07/15	0	0.00	1.4	11.94	12.05	-1.4	4,390	-0.03%
2021/07/14	1	11.85	0	0.00	11.90	1	4,485	0.02%
2021/07/13	2	12.05	159	11.84	11.90	-157	4,592	-3.42%	大賣/鉅額交易
2021/07/12	1	12.40	3	12.35	12.35	-2	4,638	-0.04%
2021/07/09	3	12.35	5	12.36	12.35	-2	4,743	-0.04%
2021/07/08	10.4	12.49	2	12.50	12.35	8.4	4,800	0.17%
2021/07/07	2.1	12.26	4	12.50	12.30	-1.9	4,785	-0.04%
2021/07/06	36.2	12.95	27	12.93	12.50	9.2	4,806	0.19%
2021/07/05	0	0.00	2	12.23	12.15	-2	4,735	-0.04%
2021/07/02	1.1	12.40	0	0.00	12.20	1.1	4,744	0.02%
2021/07/01	171.1	13.70	20	13.49	12.35	151.1	4,905	3.08%	大買/鉅額交易
2021/06/30	5	13.21	26	13.22	13.35	-21	4,727	-0.44%
2021/06/29	0	0.00	9	12.44	12.15	-9	4,641	-0.19%
2021/06/28	1	12.30	0	0.00	12.40	1	4,656	0.02%
2021/06/25	0	0.00	2	12.20	12.20	-2	4,671	-0.04%
2021/06/24	11	12.18	4.1	12.18	12.15	7	4,682	0.15%
2021/06/23	1.1	11.70	5	11.78	11.75	-4	4,662	-0.08%
2021/06/22	4	11.65	20	11.58	11.70	-16	4,713	-0.34%
2021/06/21	0	0.00	5	11.42	11.25	-5	4,749	-0.11%
2021/06/18	4	11.78	0	0.00	11.65	4	4,783	0.08%
2021/06/17	0	0.00	7.5	11.81	11.85	-7.5	4,778	-0.16%
2021/06/16	3	11.57	3	11.75	11.60	0	4,777	0.00%
2021/06/15	1.5	11.63	0	0.00	11.75	1.5	4,772	0.03%
2021/06/11	11	11.70	21	11.70	11.70	-10	4,774	-0.21%
2021/06/10	6	11.70	0	0.00	11.70	6	4,786	0.13%
2021/06/08	1	12.05	0	0.00	11.90	1	4,888	0.02%
2021/06/07	1.1	11.89	6	12.00	11.90	-5	4,908	-0.10%
2021/06/04	4	12.01	7	11.99	11.90	-3	4,882	-0.06%
2021/06/03	3	11.90	2	11.80	11.95	1	4,795	0.02%
2021/06/02	5	11.60	1	11.65	11.60	4	4,741	0.08%
2021/06/01	0	0.00	3	11.40	11.35	-3	4,715	-0.06%
2021/05/28	3	11.35	76	11.24	11.30	-73	4,684	-1.56%
2021/05/27	6	11.10	62	11.06	11.15	-56	4,669	-1.20%
2021/05/26	1	11.30	3	11.20	11.25	-2	4,671	-0.04%
2021/05/25	119	11.59	1	11.45	11.30	118	4,664	2.53%	大買/鉅額交易
2021/05/24	12	11.13	1	10.90	11.50	11	4,615	0.24%
2021/05/21	16	10.73	15	10.80	11.30	1	3,930	0.03%
2021/05/20	0	0.00	5	10.45	10.40	-5	3,910	-0.13%
2021/05/19	12	10.90	1	10.60	10.80	11	3,902	0.28%
2021/05/18	10	10.50	0	0.00	10.60	10	3,888	0.26%
2021/05/17	6	9.91	10	9.69	9.80	-4	3,871	-0.10%
2021/05/14	0	0.00	14	10.59	10.55	-14	3,797	-0.37%
2021/05/13	23	10.97	6	10.65	11.00	17	3,761	0.45%
2021/05/12	1	12.00	13	11.90	11.65	-12	3,687	-0.33%
2021/05/11	20	12.94	0	0.00	12.90	20	3,631	0.55%
2021/05/10	4	12.98	38	12.84	12.95	-34	3,499	-0.97%
2021/05/07	5	12.53	27	12.52	12.70	-22	3,437	-0.64%
2021/05/06	51	13.02	15.2	12.88	12.60	35.8	3,393	1.06%
2021/05/05	8	12.65	2	12.13	12.60	6	3,168	0.19%
2021/05/04	10	12.68	35	12.51	12.00	-25	3,115	-0.80%
2021/05/03	37	13.42	12.4	13.29	12.90	24.6	3,022	0.81%
2021/04/29	59.9	14.62	26	14.18	13.80	33.9	2,943	1.15%
2021/04/28	34.5	14.08	37.5	13.97	14.65	-3	2,655	-0.11%
2021/04/27	17.1	13.10	8	13.21	13.35	9.1	2,371	0.38%
2021/04/26	23	13.33	11	13.42	13.35	12	2,316	0.52%
2021/04/23	3	13.00	16.2	13.12	13.05	-13.2	2,220	-0.59%
2021/04/22	4	13.81	40.1	14.20	13.20	-36.1	2,182	-1.65%
2021/04/21	59	14.04	9	13.91	13.80	50	2,093	2.39%
2021/04/20	0.4	13.00	15	13.08	13.80	-14.7	2,016	-0.73%
2021/04/19	5	13.18	9.1	13.31	13.30	-4.1	1,933	-0.21%
2021/04/16	1.4	12.19	8	12.39	12.60	-6.7	1,814	-0.37%
2021/04/15	21.1	12.24	1	12.40	12.15	20.1	1,748	1.15%
2021/04/14	14.1	11.37	1	12.00	12.00	13.1	1,645	0.79%
2021/04/13	9	11.68	0	0.00	11.35	9	1,622	0.55%
2021/04/12	4	11.25	7	11.44	11.60	-3	1,628	-0.18%
2021/04/09	12	11.33	23	11.35	11.35	-11	1,614	-0.68%
2021/04/08	3	11.48	12	11.45	11.55	-9	1,599	-0.56%
2021/04/07	73.1	11.83	10	11.55	11.75	63.1	1,621	3.89%
2021/04/06	4	11.38	7	11.10	11.55	-3	1,472	-0.20%
2021/03/31	1	10.40	0	0.00	10.35	1	1,349	0.07%
2021/03/29	2	10.45	1	10.55	10.50	1	1,301	0.08%
2021/03/26	12	10.42	0	0.00	10.40	12	1,297	0.92%
2021/03/24	10	10.25	1	10.30	10.25	9	1,315	0.68%
2021/03/15	0	0.00	4	10.15	10.15	-4	1,251	-0.32%
2021/03/12	7	10.11	18	10.21	10.25	-11	1,243	-0.88%
2021/03/10	0	0.00	5	9.86	9.84	-5	1,117	-0.45%
2021/03/08	0	0.00	1	9.89	9.69	-1	1,186	-0.08%
2021/03/05	0	0.00	13	9.82	9.80	-13	1,329	-0.98%
2021/03/03	0	0.00	5	9.87	9.83	-5	1,693	-0.30%
2021/02/26	6	9.75	0	0.00	9.80	6	1,686	0.36%
2021/02/25	0	0.00	6	9.57	9.62	-6	1,687	-0.36%
2021/02/19	2	9.23	0	0.00	9.26	2	1,701	0.12%
2021/02/17	2	9.15	0	0.00	9.20	2	1,773	0.11%
2021/02/04	5	9.00	0	0.00	9.02	5	1,774	0.28%
2021/02/01	2	8.96	8	8.93	8.94	-6	1,782	-0.34%
2021/01/26	0	0.00	3	9.15	9.11	-3	1,781	-0.17%
2021/01/25	1	9.16	0	0.00	9.17	1	1,789	0.06%
2021/01/20	2	9.20	0	0.00	9.16	2	1,804	0.11%
2021/01/19	1	9.41	9	9.40	9.41	-8	1,802	-0.44%
2021/01/18	1	9.13	0	0.00	9.32	1	1,803	0.06%
2021/01/15	0	0.00	1	9.15	9.15	-1	1,805	-0.06%
2021/01/11	2	9.64	0	0.00	9.70	2	1,793	0.11%
2021/01/08	0	0.00	26	9.70	9.69	-26	1,808	-1.44%
2021/01/07	4	9.87	2	9.82	9.86	2	1,816	0.11%
2021/01/06	2	10.09	1	10.25	9.84	1	1,826	0.05%
2021/01/05	4	10.25	2	10.10	10.10	2	1,790	0.11%
2021/01/04	17	10.26	9	10.28	10.20	8	1,764	0.45%
2020/12/30	6	10.35	23	10.35	10.25	-17	1,799	-0.94%
2020/12/29	6	10.18	43	10.22	10.15	-37	1,764	-2.10%
2020/12/28	1	9.87	10	9.98	9.94	-9	2,022	-0.45%
2020/12/25	0	0.00	10	9.98	9.87	-10	2,015	-0.50%
2020/12/22	3	9.78	17	10.06	9.76	-14	2,042	-0.69%
2020/12/21	2	10.03	70	10.00	10.00	-68	2,056	-3.31%
2020/12/18	5	9.80	10	9.85	9.79	-5	2,027	-0.25%
2020/12/17	0	0.00	2	9.85	9.80	-2	2,045	-0.10%
2020/12/16	0	0.00	1	9.76	9.80	-1	2,123	-0.05%
2020/12/15	0	0.00	12	9.66	9.68	-12	2,301	-0.52%
2020/12/14	0	0.00	1	9.63	9.70	-1	2,315	-0.04%
2020/12/11	0	0.00	20	9.54	9.60	-20	2,315	-0.86%
2020/12/10	0	0.00	5	9.73	9.70	-5	2,306	-0.22%
2020/12/09	20	9.76	0	0.00	9.72	20	2,311	0.87%
2020/12/08	0	0.00	1	9.76	9.71	-1	2,308	-0.04%
2020/12/07	3	9.71	2	9.65	9.69	1	2,318	0.04%
2020/12/04	4	9.59	1	9.59	9.60	3	2,326	0.13%
2020/12/03	11	9.58	3	9.52	9.49	8	2,367	0.34%
2020/12/02	5	9.71	0	0.00	9.66	5	2,341	0.21%
2020/12/01	10	9.98	5	9.85	9.67	5	2,315	0.22%
2020/11/30	7	10.11	9	9.71	10.20	-2	2,208	-0.09%
2020/11/27	0	0.00	5	9.25	9.28	-5	1,882	-0.27%
2020/11/25	1	9.19	0	0.00	9.14	1	1,867	0.05%
2020/11/24	0	0.00	0.1	9.13	9.13	-0.1	1,872	0.00%
2020/11/23	0	0.00	1	9.20	9.19	-1	1,870	-0.05%
2020/11/20	1	9.03	0	0.00	9.05	1	1,870	0.05%
2020/11/17	0	0.00	8	9.12	9.12	-8	1,948	-0.41%
2020/11/16	0	0.00	5	9.15	9.18	-5	1,998	-0.25%
2020/11/05	2	8.98	0	0.00	8.97	2	2,346	0.09%
2020/11/03	2	9.02	0	0.00	9.03	2	2,341	0.09%
2020/11/02	1	8.83	0	0.00	8.81	1	2,335	0.04%
2020/10/30	1	9.02	0	0.00	8.97	1	2,328	0.04%
2020/10/29	1	9.08	3	9.08	9.09	-2	2,314	-0.09%
2020/10/28	1	9.18	0	0.00	9.17	1	2,313	0.04%
2020/10/27	0	0.00	1	9.21	9.22	-1	2,305	-0.04%
2020/10/26	1	9.14	3	9.14	9.16	-2	2,297	-0.09%
2020/10/23	6	9.15	7	9.22	9.14	-1	2,289	-0.04%
2020/10/22	2	9.24	5	9.25	9.22	-3	2,273	-0.13%
2020/10/21	1	9.35	7	9.35	9.36	-6	2,276	-0.26%
2020/10/20	1	9.37	0	0.00	9.36	1	2,277	0.04%
2020/10/19	1	9.45	0	0.00	9.46	1	2,275	0.04%
2020/10/16	7	9.54	0	0.00	9.50	7	2,268	0.31%
2020/10/15	1	9.62	0	0.00	9.62	1	2,322	0.04%
2020/10/14	20	9.61	5	9.50	9.57	15	2,322	0.65%
2020/10/13	10	9.50	0	0.00	9.56	10	2,306	0.43%
2020/10/12	15	9.61	0	0.00	9.59	15	2,302	0.65%
2020/10/08	11	9.78	15	9.94	9.67	-4	2,304	-0.17%
2020/10/06	1	9.72	0	0.00	9.65	1	2,315	0.04%
2020/10/05	7	9.78	14	9.92	9.78	-7	2,300	-0.30%
2020/09/28	5	9.40	0	0.00	9.38	5	1,986	0.25%
2020/09/24	3	9.74	0	0.00	9.52	3	1,993	0.15%
2020/09/23	0	0.00	22	10.16	9.96	-22	1,958	-1.12%
2020/09/22	1	9.91	0	0.00	9.90	1	1,892	0.05%
2020/09/21	5	9.95	25	10.14	10.20	-20	1,873	-1.07%
2020/09/18	12	9.84	28	9.90	9.88	-16	1,785	-0.90%
2020/09/17	0	0.00	5	9.44	9.48	-5	1,585	-0.32%
2020/09/16	1	9.19	0	0.00	9.19	1	1,559	0.06%
2020/09/15	0	0.00	3	9.17	9.15	-3	1,554	-0.19%
2020/09/11	4	9.55	0	0.00	9.30	4	1,541	0.26%
2020/09/10	17	9.73	17	9.79	9.74	0	1,508	0.00%
2020/09/09	1	9.70	20	9.83	9.84	-19	1,482	-1.28%
2020/09/08	104	9.49	155	9.71	9.73	-51	1,459	-3.49%	大買/大賣/
2020/09/07	48	9.65	0	0.00	9.47	48	1,403	3.42%
2020/09/04	1	9.41	0	0.00	9.34	1	1,376	0.07%
2020/09/03	2	9.45	4	9.46	9.39	-2	1,360	-0.15%
2020/09/02	2	9.23	1	9.29	9.24	1	1,315	0.08%
2020/08/28	0	0.00	5	9.33	9.09	-5	1,284	-0.39%
2020/08/27	5	9.10	13	9.13	9.09	-8	1,268	-0.63%
2020/08/25	0	0.00	155	9.12	9.09	-155	1,238	-12.51%	大賣/鉅額交易
2020/08/24	0	0.00	5	8.84	8.82	-5	1,161	-0.43%
2020/08/21	35	9.02	0	0.00	8.88	35	1,149	3.04%
2020/08/20	75	9.36	0	0.00	8.90	75	1,125	6.66%
2020/08/19	63	9.81	70	9.68	9.48	-7	1,073	-0.65%
2020/08/17	2	8.31	0	0.00	8.58	2	777	0.26%
2020/08/14	2	8.29	0	0.00	8.22	2	750	0.27%
2020/08/11	1	8.28	0	0.00	8.23	1	620	0.16%
2020/08/05	0	0.00	1	8.22	8.29	-1	619	-0.16%
2020/07/21	0	0.00	22	9.04	8.63	-22	576	-3.82%
2020/07/14	2	8.80	0	0.00	8.53	2	457	0.44%
2020/07/13	0	0.00	30	8.88	8.89	-30	427	-7.02%
2020/07/09	0	0.00	10	8.43	8.34	-10	371	-2.69%
2020/07/08	0	0.00	10	8.28	8.34	-10	358	-2.79%
2020/07/07	0	0.00	5	8.25	8.18	-5	349	-1.43%
2020/07/06	0	0.00	12	8.12	8.18	-12	341	-3.52%
2020/07/03	0	0.00	3	7.83	8.04	-3	327	-0.92%
2020/07/01	0	0.00	1	7.75	7.67	-1	291	-0.34%
2020/06/18	0	0.00	2	7.43	7.46	-2	278	-0.72%
2020/06/15	0	0.00	4	7.20	7.21	-4	306	-1.31%
2020/06/09	0	0.00	5	7.44	7.45	-5	344	-1.45%
2020/05/25	0	0.00	5	7.16	7.25	-5	424	-1.18%
2020/05/11	0	0.00	1	7.44	7.44	-1	428	-0.23%
2020/05/08	2	7.56	0	0.00	7.52	2	425	0.47%
2020/04/22	0	0.00	1	7.08	7.13	-1	436	-0.23%
2020/04/21	0	0.00	2	7.08	7.10	-2	443	-0.45%
2020/04/17	3	7.20	0	0.00	7.16	3	451	0.66%
2020/04/16	9	7.13	0	0.00	7.13	9	448	2.01%
2020/02/10	15	7.85	0	0.00	7.84	15	442	3.39%
2020/02/07	19	7.90	0	0.00	7.89	19	437	4.34%
2020/02/06	2	7.97	10	7.98	7.97	-8	436	-1.83%
2020/02/04	0	0.00	5	7.90	7.90	-5	434	-1.15%
2020/02/03	15	7.74	0	0.00	7.80	15	431	3.47%
2020/01/16	1	8.22	0	0.00	8.22	1	413	0.24%
2020/01/07	5	8.25	0	0.00	8.28	5	399	1.25%
2019/12/24	0	0.00	10	8.42	8.47	-10	354	-2.82%
2019/12/23	0	0.00	5	8.30	8.30	-5	334	-1.49%
2019/12/20	10	8.21	5	8.20	8.22	5	328	1.52%
2019/11/28	13	8.16	0	0.00	8.20	13	325	3.99%
2019/11/27	6	8.13	0	0.00	8.24	6	324	1.85%
2019/11/15	0	0.00	1	7.82	7.82	-1	167	-0.60%
2019/11/05	0	0.00	4	7.83	7.88	-4	160	-2.50%
2019/11/04	0	0.00	1	7.83	7.88	-1	160	-0.62%
2019/10/30	5	7.84	0	0.00	7.85	5	158	3.16%
2019/10/29	5	7.91	0	0.00	7.90	5	156	3.19%
2019/10/25	10	7.91	0	0.00	7.90	10	153	6.50%
2019/10/22	1	7.99	0	0.00	7.94	1	156	0.64%
2019/10/18	10	7.80	0	0.00	7.80	10	141	7.08%
2019/10/16	5	7.64	0	0.00	7.71	5	131	3.80%
2019/10/15	8	7.65	0	0.00	7.67	8	131	6.10%
2019/10/01	3	7.56	0	0.00	7.58	3	126	2.37%
2019/09/27	5	7.58	0	0.00	7.58	5	125	3.97%
2019/08/26	0	0.00	1	7.56	7.59	-1	105	-0.94%
2019/07/22	1	7.92	0	0.00	7.93	1	120	0.83%
2019/06/17	3	7.90	0	0.00	7.87	3	150	1.99%
2019/06/12	0	0.00	2	7.90	7.93	-2	154	-1.30%
2019/05/15	0	0.00	1	7.81	7.81	-1	165	-0.61%
2019/04/12	0	0.00	2	7.93	7.98	-2	153	-1.30%
2019/03/29	2	7.98	0	0.00	7.95	2	150	1.33%
2019/03/27	15	7.94	0	0.00	7.93	15	149	10.03%
2019/02/26	0	0.00	2	7.89	7.95	-2	138	-1.44%
2019/02/20	0	0.00	2	7.95	7.97	-2	138	-1.44%
2019/02/13	0	0.00	2	7.86	7.93	-2	128	-1.56%
2019/01/30	0	0.00	10	7.82	7.81	-10	124	-8.06%
2018/12/04	0	0.00	3	8.03	8.11	-3	130	-2.30%
2018/11/29	0	0.00	4	8.04	8.02	-4	199	-2.00%
2018/11/01	0	0.00	8	7.78	7.78	-8	231	-3.45%
2018/10/25	0	0.00	2	7.84	7.89	-2	240	-0.83%
2018/10/16	0	0.00	2	8.00	8.05	-2	253	-0.79%
2018/10/03	2	8.76	0	0.00	8.82	2	305	0.65%
2018/08/30	0	0.00	1	9.02	8.99	-1	281	-0.35%
2018/07/31	0	0.00	1	9.12	9.12	-1	527	-0.19%
2018/07/06	1	8.86	0	0.00	8.86	1	599	0.17%
2018/06/28	2	9.20	0	0.00	9.20	2	617	0.32%
2018/06/26	2	9.30	0	0.00	9.31	2	615	0.32%
2018/06/21	3	9.52	0	0.00	9.50	3	609	0.49%
2018/06/20	3	9.54	0	0.00	9.56	3	607	0.49%
2018/06/19	5	9.60	0	0.00	9.59	5	609	0.82%
2018/06/14	3	9.61	0	0.00	9.66	3	606	0.49%
2018/06/13	13	9.68	0	0.00	9.66	13	607	2.14%
2018/06/12	13	9.71	0	0.00	9.70	13	605	2.15%
2018/06/11	24	9.76	0	0.00	9.76	24	624	3.84%
2018/06/08	12	9.78	2	9.84	9.75	10	624	1.60%
2018/06/07	8	9.77	0	0.00	9.79	8	625	1.28%
2018/06/06	2	9.76	0	0.00	9.77	2	622	0.32%
2018/06/05	14	9.79	5	9.82	9.78	9	621	1.45%
2018/06/04	11	9.77	7	9.77	9.80	4	618	0.65%
2018/06/01	7	9.64	5	9.65	9.67	2	611	0.33%
2018/05/31	46	9.59	2	9.69	9.60	44	612	7.18%
2018/05/30	3	9.59	0	0.00	9.61	3	608	0.49%
2018/05/29	8	9.61	0	0.00	9.63	8	608	1.31%
2018/05/28	17	9.60	0	0.00	9.62	17	606	2.80%
2018/05/25	3	9.57	0	0.00	9.59	3	606	0.49%
2018/05/24	9	9.57	0	0.00	9.57	9	606	1.48%
2018/05/23	3	9.54	0	0.00	9.54	3	610	0.49%
2018/05/22	4	9.54	0	0.00	9.50	4	569	0.70%
2018/05/21	4	9.55	0	0.00	9.60	4	522	0.76%
2018/05/16	7	9.50	0	0.00	9.52	7	528	1.33%
2018/05/15	19	9.62	0	0.00	9.58	19	528	3.59%
2018/05/14	10	9.71	0	0.00	9.72	10	536	1.86%
2018/05/11	7	9.71	0	0.00	9.72	7	538	1.30%
2018/05/10	20	9.85	0	0.00	9.83	20	537	3.72%
2018/05/09	5	9.98	20	10.11	9.91	-15	528	-2.84%
2018/05/08	0	0.00	2	9.67	9.89	-2	434	-0.46%
2018/05/03	0	0.00	17	9.64	9.66	-17	449	-3.78%
2018/04/25	0	0.00	2	9.74	9.79	-2	547	-0.37%
2018/04/23	42	9.92	0	0.00	9.87	42	584	7.19%
2018/04/20	5	9.81	0	0.00	9.86	5	581	0.86%
2018/04/19	5	9.85	0	0.00	9.88	5	588	0.85%
2018/04/17	0	0.00	65	10.03	9.90	-65	608	-10.68%
2018/04/16	10	9.78	0	0.00	9.84	10	644	1.55%
2018/04/13	5	9.94	13	10.00	9.85	-8	641	-1.25%
2018/04/02	0	0.00	5	9.70	9.70	-5	650	-0.77%
2018/03/30	1	9.47	0	0.00	9.48	1	758	0.13%
2018/03/29	13	9.44	0	0.00	9.52	13	768	1.69%
2018/03/19	0	0.00	5	9.60	9.58	-5	811	-0.62%
2018/03/14	9	9.44	0	0.00	9.47	9	799	1.13%
2018/03/13	9	9.42	0	0.00	9.48	9	799	1.13%
2018/03/12	12	9.43	0	0.00	9.47	12	799	1.50%
2018/03/09	5	9.43	0	0.00	9.47	5	801	0.62%
2018/03/07	5	9.38	0	0.00	9.39	5	809	0.62%
2018/03/05	1	9.38	0	0.00	9.41	1	893	0.11%
2018/03/01	5	9.50	0	0.00	9.52	5	894	0.56%
2018/02/23	0	0.00	10	9.50	9.53	-10	895	-1.12%
2018/02/21	10	9.41	0	0.00	9.44	10	897	1.11%
2018/02/09	2	9.13	0	0.00	9.25	2	896	0.22%
2018/02/06	4	9.20	5	9.10	9.25	-1	889	-0.11%
2018/02/05	12	9.67	0	0.00	9.72	12	876	1.37%
2018/02/02	15	9.83	0	0.00	9.85	15	876	1.71%
2018/02/01	22	9.83	0	0.00	9.85	22	893	2.46%
2018/01/31	13	9.87	0	0.00	9.88	13	978	1.33%
2018/01/30	2	10.05	0	0.00	9.94	2	977	0.20%
2018/01/29	10	10.05	0	0.00	10.15	10	973	1.03%
2018/01/26	5	10.05	1	10.05	10.15	4	962	0.42%
2018/01/25	10	10.05	0	0.00	10.05	10	958	1.04%
2018/01/24	0	0.00	5	10.06	10.10	-5	949	-0.53%
2018/01/23	35	10.03	0	0.00	10.00	35	935	3.74%
2018/01/22	29	10.05	0	0.00	10.10	29	925	3.13%
2018/01/10	8	10.09	12	10.06	9.99	-4	781	-0.51%
2018/01/03	0	0.00	1	9.99	9.85	-1	667	-0.15%