矽統 (2363)-凱基-台中券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
37,530張
產業
上市半導體類股
767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

矽統 (2363)籌碼相關－凱基-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

凱基-台中券商分點個股進出
凱基-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
2024/05/10	12	55.35	9	55.07	55.20	3	39,554	0.01%
2024/05/09	13	57.28	18	56.34	56.20	-5	39,145	-0.01%
2024/05/08	99	58.76	137	59.07	59.10	-38	38,130	-0.10%	大賣/
2024/05/07	15	55.78	19	55.98	55.00	-4	36,982	-0.01%
2024/05/06	106	57.26	81	57.43	57.60	25	36,235	0.07%	大買/
2024/05/03	165	58.02	206	58.35	56.20	-41	35,684	-0.11%	大買/大賣/
2024/05/02	145	60.68	43	60.76	58.10	102	34,469	0.30%	大買/鉅額交易
2024/04/30	205	63.50	202.1	64.06	61.80	3	33,322	0.01%	大買/大賣/
2024/04/29	73.1	65.93	49	63.73	61.90	24.1	31,505	0.08%
2024/04/26	74	71.95	18.8	70.79	68.60	55.2	29,997	0.18%
2024/04/25	27	70.72	24	71.29	72.60	3	29,657	0.01%
2024/04/24	15	68.11	32	68.04	70.00	-17	29,439	-0.06%
2024/04/23	46	62.84	22	63.52	64.50	24	29,290	0.08%
2024/04/22	20	64.68	18.2	65.19	63.20	1.8	29,103	0.01%
2024/04/19	30.1	65.62	33.6	66.70	68.20	-3.5	28,760	-0.01%
2024/04/18	47.3	70.88	45.3	71.69	69.20	2	28,176	0.01%
2024/04/17	11	67.56	17	67.64	68.90	-6	27,846	-0.02%
2024/04/16	38.4	61.98	64.5	61.27	63.00	-26.1	27,594	-0.09%
2024/04/15	47	61.27	15.4	61.33	62.00	31.6	27,808	0.11%
2024/04/12	209.6	61.38	182.2	61.88	61.40	27.4	27,415	0.10%	大買/大賣/
2024/04/11	78	55.58	159	57.01	58.50	-81	22,059	-0.37%	大賣/
2024/04/10	121	51.32	89.8	52.01	53.20	31.2	19,819	0.16%	大買/
2024/04/09	66	49.91	155.2	49.79	50.60	-89.2	17,036	-0.52%	大賣/
2024/04/08	1	46.05	6	46.05	46.05	-5	14,346	-0.03%
2024/04/03	0	0.00	27.2	41.90	41.90	-27.2	14,281	-0.19%
2024/04/02	4.3	38.03	1	38.90	38.10	3.3	14,273	0.02%
2024/04/01	8	38.53	11.3	38.52	38.50	-3.3	14,494	-0.02%
2024/03/29	16.1	37.63	13	37.84	37.85	3.1	14,588	0.02%
2024/03/28	5	37.98	5.8	37.72	37.50	-0.8	14,715	-0.01%
2024/03/27	7.1	38.29	1	38.80	38.15	6.1	14,831	0.04%
2024/03/26	1	38.80	6	39.17	38.75	-5	15,002	-0.03%
2024/03/25	0	40.30	0	0.00	39.65	0	15,320	0.00%
2024/03/22	10	40.16	5	40.13	40.20	5	15,669	0.03%
2024/03/21	0	0.00	5	39.55	39.60	-5	16,151	-0.03%
2024/03/20	3	39.00	0	0.00	38.60	3	19,825	0.02%
2024/03/19	8	39.24	0	0.00	39.00	8	22,951	0.04%
2024/03/18	5	38.70	1	38.80	39.35	4	23,371	0.02%
2024/03/15	4.2	39.00	8	39.03	39.00	-3.8	23,636	-0.02%
2024/03/14	26.3	39.69	2.1	40.08	39.45	24.2	23,890	0.10%
2024/03/13	9.1	40.78	1	40.80	40.55	8.1	24,017	0.03%
2024/03/12	4	41.37	6	41.20	41.50	-2	24,233	-0.01%
2024/03/11	7	40.37	1	40.60	40.70	6	24,409	0.02%
2024/03/08	13.1	40.97	0	0.00	40.65	13.1	24,725	0.05%
2024/03/07	11.2	42.24	3	43.45	41.65	8.2	25,018	0.03%
2024/03/06	6.1	43.11	0	0.00	43.00	6.1	25,327	0.02%
2024/03/05	4.3	43.60	4	43.80	43.60	0.3	25,794	0.00%
2024/03/04	5	43.99	7	44.25	43.35	-2	26,196	-0.01%
2024/03/01	10	43.74	20	44.05	43.60	-10	26,463	-0.04%
2024/02/29	15	43.13	8	43.18	43.05	7	26,553	0.03%
2024/02/27	26	45.43	116	44.48	43.80	-90	26,962	-0.33%	大賣/
2024/02/26	127	45.76	85	45.86	45.85	42	26,527	0.16%	大買/
2024/02/23	6	43.13	10	43.15	42.70	-4	27,032	-0.01%
2024/02/22	2	44.00	0	0.00	44.00	2	27,709	0.01%
2024/02/21	0	43.85	9	44.08	44.00	-9	28,781	-0.03%
2024/02/20	6	44.07	3	44.87	43.50	3	29,589	0.01%
2024/02/19	22	44.32	0	0.00	44.30	22	30,259	0.07%
2024/02/16	40	44.93	4.1	44.47	44.95	35.9	31,962	0.11%
2024/02/15	2	43.75	27.4	43.25	43.70	-25.4	32,241	-0.08%
2024/02/05	17.4	41.10	1	41.15	40.85	16.4	32,947	0.05%
2024/02/02	25	42.84	0	0.00	41.70	25	34,557	0.07%
2024/02/01	1	41.95	6	42.54	42.70	-5	36,936	-0.01%
2024/01/31	2	41.58	1	41.90	41.40	1	38,751	0.00%
2024/01/30	2	42.05	0	0.00	41.85	2	39,939	0.01%
2024/01/25	2	43.05	6	43.00	43.15	-4	45,917	-0.01%
2024/01/24	2	43.35	4	43.79	43.35	-2	46,101	0.00%
2024/01/22	6.1	44.30	30.3	43.92	44.15	-24.2	46,243	-0.05%
2024/01/19	7	41.56	4	41.99	42.25	3	46,066	0.01%
2024/01/18	6.1	42.00	7	41.59	41.30	-0.9	46,109	0.00%
2024/01/17	13	42.30	37.5	41.23	42.25	-24.5	46,249	-0.05%
2024/01/16	1	41.70	0	0.00	41.65	1	46,486	0.00%
2024/01/15	3	42.90	0	0.00	42.50	3	46,682	0.01%
2024/01/12	29	42.79	20.3	42.95	42.55	8.7	47,017	0.02%
2024/01/11	24	43.25	29	43.46	43.65	-5	47,501	-0.01%
2024/01/10	3	42.45	33	42.70	43.20	-30	48,193	-0.06%
2024/01/09	40.2	41.82	110.4	41.96	41.60	-70.2	52,678	-0.13%	大賣/
2024/01/08	0	0.00	90	45.10	44.80	-90	55,091	-0.16%
2024/01/05	8	45.53	867	45.60	45.25	-859	60,292	-1.42%	大賣/鉅額交易
2024/01/04	9	46.47	18	46.01	45.70	-9	63,654	-0.01%
2024/01/03	3	45.35	25	46.13	46.65	-22	65,226	-0.03%
2024/01/02	1.1	45.77	1	45.15	45.15	0.1	65,954	0.00%
2023/12/29	5.5	45.48	15	45.56	45.60	-9.5	66,789	-0.01%
2023/12/28	12	46.13	10	46.06	45.65	2	67,321	0.00%
2023/12/27	2	46.48	13	46.37	46.35	-11	67,758	-0.02%
2023/12/26	5	45.92	0.3	46.05	45.85	4.7	68,886	0.01%
2023/12/25	7	45.96	1	45.90	45.60	6	70,021	0.01%
2023/12/22	10	46.38	7	46.15	46.05	3	70,595	0.00%
2023/12/21	17	46.66	7	46.53	46.40	10	71,691	0.01%
2023/12/20	3	47.40	13	47.59	47.45	-10	72,703	-0.01%
2023/12/19	14	46.49	10	46.63	46.90	4	73,667	0.01%
2023/12/18	8	46.31	7	46.55	46.20	1	74,138	0.00%
2023/12/15	119.1	49.84	50.2	48.71	47.50	68.9	74,603	0.09%	大買/
2023/12/14	36	51.07	85.4	51.25	52.00	-49.4	72,209	-0.07%
2023/12/13	8.1	46.80	25	46.58	47.35	-16.9	71,735	-0.02%
2023/12/12	17	46.25	3	46.33	45.35	14	73,351	0.02%
2023/12/11	1	46.05	12	45.82	46.00	-11	74,654	-0.01%
2023/12/08	4.1	45.12	4	45.16	44.85	0.1	75,374	0.00%
2023/12/07	15	45.29	53.1	45.03	44.90	-38	76,947	-0.05%
2023/12/06	0	0.00	2	46.25	45.80	-2	79,140	0.00%
2023/12/05	8.2	46.22	0	0.00	45.85	8.2	80,470	0.01%
2023/12/04	1,009	48.48	1,058	47.99	47.40	-49	81,221	-0.06%	大買/大賣/
2023/12/01	30.4	48.87	34	48.63	48.30	-3.6	83,022	0.00%
2023/11/30	7	48.11	32	48.03	48.50	-25	84,404	-0.03%
2023/11/29	26.1	48.34	18	47.98	48.00	8.1	85,866	0.01%
2023/11/28	24	46.89	45	47.59	48.40	-21	89,205	-0.02%
2023/11/27	22	46.60	21	46.15	46.10	1	90,643	0.00%
2023/11/24	58	47.72	42.1	47.54	47.00	15.9	93,327	0.02%
2023/11/22	77	50.11	36	50.28	50.30	41	96,878	0.04%
2023/11/21	34.1	50.33	13	49.83	49.35	21.1	98,689	0.02%
2023/11/20	27	50.18	33.3	50.31	49.60	-6.3	102,740	-0.01%
2023/11/17	28.2	48.92	27	49.09	49.00	1.2	103,925	0.00%
2023/11/16	28	47.85	33	48.21	48.50	-5	105,989	0.00%
2023/11/15	105.2	47.72	140	48.07	48.15	-34.8	107,828	-0.03%	大買/大賣/
2023/11/14	4	45.90	46	45.96	45.70	-42	109,022	-0.04%
2023/11/13	25.2	44.78	59.4	45.00	45.40	-34.3	109,394	-0.03%
2023/11/10	41.1	45.32	44.1	45.35	45.10	-3	109,625	0.00%
2023/11/09	90.2	46.06	41.5	46.76	44.15	48.7	109,470	0.04%
2023/11/08	1,101.2	49.25	1,068.2	49.10	49.00	33	108,731	0.03%	大買/大賣/
2023/11/07	45	53.47	45	53.55	52.80	0	107,853	0.00%
2023/11/06	87	52.18	101	51.98	53.70	-14	107,781	-0.01%	大賣/
2023/11/03	173	56.10	95.1	56.58	52.30	77.9	106,883	0.07%	大買/
2023/11/02	27.1	55.88	26.7	56.07	58.10	0.3	103,784	0.00%
2023/11/01	11.5	51.29	8	51.41	53.40	3.5	103,252	0.00%
2023/10/31	10.6	51.55	7.3	52.13	49.80	3.2	103,057	0.00%
2023/10/30	7.5	50.89	28.3	50.50	51.60	-20.8	103,103	-0.02%
2023/10/27	16.6	51.41	5	51.00	50.00	11.5	103,762	0.01%
2023/10/26	11.1	51.73	5	51.86	51.70	6.1	103,820	0.01%
2023/10/25	3	53.23	12.1	53.70	53.00	-9.1	103,793	-0.01%
2023/10/24	158	52.48	40	51.08	51.90	118	103,586	0.11%	大買/鉅額交易
2023/10/23	19	53.99	24.1	54.02	54.00	-5.1	103,079	0.00%
2023/10/20	18	54.05	19	53.53	53.70	-1	102,750	0.00%
2023/10/19	68	52.78	34.2	50.53	53.40	33.8	102,321	0.03%
2023/10/18	41.6	51.86	31	51.33	49.50	10.6	101,714	0.01%
2023/10/17	2,173.5	53.81	2,175.1	53.13	54.10	-1.6	100,798	0.00%	大買/大賣/
2023/10/16	73.1	48.48	81	48.57	49.95	-7.9	96,026	-0.01%
2023/10/13	1,659	46.62	1,729	46.71	47.70	-70	92,963	-0.08%	大買/大賣/
2023/10/12	951.1	43.78	43	43.99	44.95	908.1	87,730	1.04%	大買/鉅額交易
2023/10/11	31	39.36	73.8	39.84	40.90	-42.8	84,240	-0.05%
2023/10/06	51	37.53	34	37.75	37.20	17	82,489	0.02%
2023/10/05	8	37.83	28	37.95	37.95	-20	81,453	-0.02%
2023/10/04	16	36.58	110.1	36.69	37.35	-94.1	80,502	-0.12%	大賣/
2023/10/03	14	36.39	9	36.39	36.40	5	79,845	0.01%
2023/10/02	145.3	37.05	60	37.61	36.50	85.3	79,262	0.11%	大買/
2023/09/28	86	38.29	30	38.17	37.75	56	77,939	0.07%
2023/09/27	15	37.53	71.3	37.70	38.00	-56.3	76,725	-0.07%
2023/09/26	131	37.40	67	37.83	37.35	64	75,989	0.08%	大買/
2023/09/25	90	37.45	91	37.90	37.70	-1	74,687	0.00%
2023/09/22	18	37.13	29.1	37.15	37.55	-11.1	73,425	-0.02%
2023/09/21	28.1	36.78	26	36.60	36.60	2.1	72,061	0.00%
2023/09/20	6.2	36.74	6	36.73	36.70	0.2	71,159	0.00%
2023/09/19	24.1	36.92	36	37.14	37.20	-11.9	70,097	-0.02%
2023/09/18	95.8	36.77	32	36.96	36.05	63.8	68,715	0.09%
2023/09/15	54	38.53	43.2	38.64	38.90	10.8	66,004	0.02%
2023/09/14	25	36.87	48.1	37.08	37.55	-23.1	63,884	-0.04%
2023/09/13	28	35.29	24	35.48	36.10	4	62,170	0.01%
2023/09/12	37	35.42	24	35.06	34.85	13	61,057	0.02%
2023/09/11	143	37.66	51	37.48	36.40	92	59,194	0.16%	大買/
2023/09/08	47	37.14	91	37.32	37.80	-44	56,743	-0.08%
2023/09/07	57	36.80	30	36.68	37.20	27	55,150	0.05%
2023/09/06	65	37.34	127	36.94	36.45	-62	53,971	-0.11%	大賣/
2023/09/05	20	36.27	25	35.76	36.60	-5	51,580	-0.01%
2023/09/04	44	36.36	58	36.20	35.85	-14	49,640	-0.03%
2023/09/01	82	37.47	100.2	37.60	37.80	-18.2	47,580	-0.04%
2023/08/31	23	34.94	31.4	35.18	35.50	-8.4	43,695	-0.02%
2023/08/30	131	34.17	86	34.27	34.45	45	41,668	0.11%	大買/
2023/08/29	125	34.47	85	34.90	33.60	40	38,568	0.10%	大買/
2023/08/28	56	33.81	50	33.35	33.45	6	34,809	0.02%
2023/08/25	69.1	34.22	67.1	34.46	33.70	1.9	33,163	0.01%
2023/08/24	261	34.71	262	34.67	34.30	-1	30,072	0.00%	大買/大賣/
2023/08/23	81	31.60	164.5	31.64	33.00	-83.5	25,165	-0.33%	大賣/
2023/08/22	126.3	30.10	64	30.19	30.00	62.3	22,764	0.27%	大買/
2023/08/21	69	27.97	96.9	28.31	29.00	-27.9	19,741	-0.14%
2023/08/18	133	27.48	76.1	27.46	26.40	56.9	16,996	0.33%	大買/
2023/08/17	207	25.73	201	25.83	26.40	6	13,919	0.04%	大買/大賣/
2023/08/16	117	23.87	134.3	23.79	24.00	-17.3	12,651	-0.14%	大買/大賣/
2023/08/15	65	25.75	72.3	25.71	25.70	-7.3	11,336	-0.06%
2023/08/14	41.5	25.86	25.2	25.08	25.75	16.3	9,722	0.17%
2023/08/11	24	23.58	16	23.64	24.00	8	7,896	0.10%
2023/08/10	76.8	23.07	77	23.27	23.25	-0.2	6,754	0.00%
2023/08/09	3	22.30	8	21.94	22.45	-5	5,538	-0.09%
2023/08/08	5	20.84	8	20.81	21.30	-3	4,467	-0.07%
2023/08/07	0	0.00	2.2	19.04	19.50	-2.2	3,922	-0.06%
2023/08/02	7	19.96	9.4	20.02	19.50	-2.4	3,726	-0.06%
2023/08/01	15	20.81	12	20.41	20.40	3	3,400	0.09%
2023/07/31	6	19.85	8	20.14	20.20	-2	2,502	-0.08%
2023/07/28	3	18.52	2	18.25	18.40	1	2,135	0.05%
2023/07/26	0	0.00	1	17.30	17.10	-1	1,877	-0.05%
2023/07/24	0	0.00	1	16.75	16.80	-1	1,855	-0.05%
2023/07/21	0	0.00	1	17.05	17.10	-1	1,838	-0.05%
2023/07/18	7	18.76	0	0.00	18.00	7	1,774	0.39%
2023/07/07	2	17.50	0	0.00	17.55	2	1,529	0.13%
2023/07/05	0	0.00	1	18.75	18.85	-1	1,370	-0.07%
2023/06/29	0	0.00	1	18.10	18.05	-1	1,218	-0.08%
2023/06/14	2	18.30	0	0.00	18.30	2	1,220	0.16%
2023/06/08	0	0.00	0.1	17.95	17.80	-0.1	1,167	-0.01%
2023/06/07	0	0.00	2	17.90	17.90	-2	1,197	-0.17%
2023/06/06	1	17.95	0	0.00	17.90	1	1,240	0.08%
2023/06/05	2	17.95	1	18.00	17.95	1	1,276	0.08%
2023/05/18	0	0.00	1	17.60	17.65	-1	1,697	-0.06%
2023/05/05	30	17.40	0	0.00	17.35	30	1,895	1.58%
2023/04/18	0	0.00	1	18.55	18.40	-1	2,172	-0.05%
2023/04/14	1	18.80	0	0.00	18.60	1	2,173	0.05%
2023/04/13	0	0.00	1	18.85	18.75	-1	2,174	-0.05%
2023/04/10	0.2	18.85	0	0.00	18.75	0.2	2,272	0.01%
2023/04/07	0	18.80	0	0.00	18.80	0	2,382	0.00%
2023/03/31	0	0.00	3	18.80	18.80	-3	2,378	-0.13%
2023/03/30	0	0.00	3	18.80	18.65	-3	2,381	-0.13%
2023/03/28	0	18.85	0	0.00	18.60	0	2,393	0.00%
2023/03/21	0	0.00	3.5	18.94	18.90	-3.5	2,501	-0.14%
2023/03/17	0	0.00	6	18.75	18.75	-6	2,500	-0.24%
2023/03/14	0	0.00	1	18.30	18.30	-1	2,503	-0.04%
2023/03/06	0.4	18.80	1	18.90	18.75	-0.6	2,578	-0.02%
2023/03/01	0	0.00	3.3	18.45	18.40	-3.3	2,456	-0.13%
2023/02/24	1	18.45	0	0.00	18.45	1	2,439	0.04%
2023/02/23	0	18.30	5	18.72	18.80	-5	2,341	-0.21%
2023/02/21	0	0.00	0	18.15	18.10	0	2,206	0.00%
2023/02/20	1	18.15	3	18.10	18.15	-2	2,224	-0.09%
2023/02/16	0	0.00	3	17.85	17.80	-3	2,274	-0.13%
2023/02/15	1	17.70	0	0.00	17.65	1	2,368	0.04%
2023/02/14	0	17.80	0	17.75	17.80	0	2,387	0.00%
2023/02/13	0.5	17.45	0	0.00	17.55	0.5	2,472	0.02%
2023/02/09	0	18.05	0	0.00	17.95	0	2,568	0.00%
2023/02/08	2	18.25	0	0.00	18.25	2	2,557	0.08%
2023/02/02	35	17.89	38	18.21	18.45	-3	2,443	-0.12%
2023/01/31	0	0.00	2	17.30	17.30	-2	2,247	-0.09%
2023/01/30	0	0.00	3	17.15	17.15	-3	2,226	-0.13%
2023/01/13	1	16.65	0	0.00	16.50	1	2,209	0.05%
2023/01/09	0	0.00	3	16.95	16.85	-3	2,240	-0.13%
2023/01/06	0	0.00	8	16.55	16.55	-8	2,226	-0.36%
2022/12/29	3	16.30	0	0.00	16.25	3	2,268	0.13%
2022/12/28	13	16.78	5	16.85	16.60	8	2,261	0.35%
2022/12/27	0	0.00	12	16.60	16.80	-12	2,197	-0.55%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/22	3	16.25	3	16.15	16.10	0	2,121	0.00%
2022/12/21	0	0.00	0	15.85	15.80	0	2,149	0.00%
2022/12/20	6	15.83	0	0.00	15.70	6	2,155	0.28%
2022/12/19	1	16.35	0	0.00	16.10	1	2,157	0.05%
2022/12/15	0	0.00	0.1	17.00	16.90	-0.1	2,136	0.00%
2022/12/14	50	17.10	50	16.95	17.05	0	2,130	0.00%
2022/12/12	3	16.40	0	0.00	16.45	3	2,012	0.15%
2022/12/09	0.8	16.70	0.2	16.75	16.70	0.6	2,017	0.03%
2022/12/08	9	16.50	0	0.00	16.45	9	2,037	0.44%
2022/12/07	0	0.00	2	17.00	16.70	-2	2,019	-0.10%
2022/12/06	6	17.18	0	0.00	16.95	6	2,003	0.30%
2022/12/05	1	17.75	0	0.00	17.55	1	1,984	0.05%
2022/12/01	0	0.00	3	17.85	17.65	-3	1,981	-0.15%
2022/11/30	0	0.00	7	17.54	17.85	-7	1,926	-0.36%
2022/11/24	1	16.95	0	0.00	17.00	1	1,848	0.05%
2022/11/21	1	16.80	2	16.90	16.75	-1	1,881	-0.05%
2022/11/18	0	0.00	2	17.00	16.85	-2	1,908	-0.10%
2022/11/15	2.1	17.30	0	0.00	17.15	2.1	2,192	0.09%
2022/11/10	0	0.00	1	16.50	16.50	-1	2,179	-0.05%
2022/11/08	1	16.30	0	0.00	16.05	1	2,340	0.04%
2022/11/07	0	0.00	3	15.90	16.25	-3	2,359	-0.13%
2022/11/01	0.2	15.35	3	15.45	15.50	-2.8	2,446	-0.12%
2022/10/31	0	0.00	1	15.10	15.20	-1	2,460	-0.04%
2022/10/26	3	15.00	0	0.00	14.95	3	2,461	0.12%
2022/10/24	0	0.00	3	15.60	15.20	-3	2,475	-0.12%
2022/10/21	5	15.10	0	0.00	15.05	5	2,479	0.20%
2022/10/12	5	15.73	0	0.00	15.70	5	2,536	0.20%
2022/10/11	0	0.00	5	16.20	16.15	-5	2,555	-0.20%
2022/10/05	0	0.00	3	17.60	17.35	-3	2,606	-0.12%
2022/10/04	0	0.00	3	17.25	17.20	-3	2,616	-0.11%
2022/09/29	0	0.00	5.2	17.03	16.80	-5.2	2,669	-0.19%
2022/09/26	0.1	17.80	5	17.85	17.70	-4.9	2,700	-0.18%
2022/09/23	1	18.45	0	0.00	18.30	1	2,734	0.04%
2022/09/21	3	18.55	0	0.00	18.40	3	2,787	0.11%
2022/09/19	3	18.65	0	0.00	18.65	3	2,821	0.11%
2022/09/16	3	19.05	0	0.00	18.90	3	2,833	0.11%
2022/09/15	0	0.00	3	19.30	19.35	-3	2,863	-0.10%
2022/09/13	0	0.00	0.2	19.15	19.00	-0.2	2,875	-0.01%
2022/09/06	4	18.98	0	0.00	18.85	4	2,947	0.14%
2022/09/05	2	19.40	5	19.50	19.30	-3	2,946	-0.10%
2022/08/29	0	0.00	1	20.05	20.00	-1	2,947	-0.03%
2022/08/26	1	20.75	0	0.00	20.65	1	2,951	0.03%
2022/08/24	3	20.78	8	21.00	20.45	-5	2,934	-0.17%
2022/08/23	0	23.70	1	23.90	23.70	-1	2,825	-0.04%
2022/08/22	3	23.90	0	0.00	23.90	3	2,700	0.11%
2022/08/19	1	23.60	1	23.60	23.70	0	2,623	0.00%
2022/08/18	0	0.00	1	23.45	23.50	-1	2,578	-0.04%
2022/08/17	2	23.45	2	23.35	23.35	0	2,544	0.00%
2022/08/15	0	0.00	6	22.58	22.95	-6	2,403	-0.25%
2022/08/12	0	0.00	2	21.73	21.80	-2	2,242	-0.09%
2022/08/11	1	20.95	1	21.20	21.20	0	2,207	0.00%
2022/08/10	0	0.00	2.1	20.85	20.80	-2.1	2,152	-0.10%
2022/08/09	0	0.00	2	20.15	20.05	-2	2,098	-0.10%
2022/08/05	0	0.00	2	19.70	19.90	-2	2,122	-0.09%
2022/08/04	4	19.15	0	0.00	19.30	4	2,122	0.19%
2022/08/03	2	19.50	0	0.00	19.35	2	2,125	0.09%
2022/08/01	0	0.00	2	19.90	19.95	-2	2,140	-0.09%
2022/07/28	2	19.65	0	0.00	19.40	2	2,167	0.09%
2022/07/27	2	19.50	0	0.00	19.60	2	2,162	0.09%
2022/07/21	2	20.40	4	20.11	20.30	-2	2,374	-0.08%
2022/07/20	5	20.05	0	0.00	19.75	5	2,325	0.21%
2022/07/19	0	0.00	0.1	19.66	19.70	-0.1	2,362	-0.01%
2022/07/15	0	0.00	6	18.90	19.20	-6	2,321	-0.26%
2022/07/14	0	0.00	2	18.95	18.90	-2	2,305	-0.09%
2022/07/13	1	18.80	7	18.65	18.75	-6	2,289	-0.26%
2022/07/12	4	18.40	0	0.00	17.90	4	2,284	0.18%
2022/07/07	0	0.00	2	18.80	18.85	-2	2,253	-0.09%
2022/07/04	2.1	18.15	0	0.00	18.00	2.1	2,235	0.09%
2022/06/30	0	0.00	3	19.75	19.20	-3	2,182	-0.14%
2022/06/28	1	20.45	0	0.00	20.40	1	2,147	0.05%
2022/06/27	0	0.00	2	20.85	20.85	-2	2,160	-0.09%
2022/06/24	0	0.00	2	20.75	20.30	-2	2,159	-0.09%
2022/06/16	2	22.70	0	0.00	22.40	2	2,273	0.09%
2022/06/14	0	0.00	2	22.40	22.75	-2	2,381	-0.08%
2022/06/06	0	0.00	1	23.45	23.50	-1	2,853	-0.04%
2022/06/02	4	23.20	0	0.00	23.30	4	2,901	0.14%
2022/05/23	0	0.00	2	23.25	23.25	-2	3,180	-0.06%
2022/05/19	2	23.30	0	0.00	23.45	2	3,219	0.06%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/05	0	0.00	1	23.10	22.95	-1	3,498	-0.03%
2022/05/03	1	22.20	0	0.00	22.20	1	3,606	0.03%
2022/04/29	0.5	22.40	0	0.00	22.40	0.5	3,637	0.01%
2022/04/27	0.1	21.55	20	21.25	21.65	-19.9	3,490	-0.57%
2022/04/25	0	0.00	0.1	22.10	22.05	-0.1	3,516	0.00%
2022/04/18	0	23.05	0	0.00	23.25	0	3,769	0.00%
2022/04/11	0.1	23.35	0	0.00	22.90	0.1	4,088	0.00%
2022/03/29	0	0.00	1.1	24.24	24.30	-1.1	4,707	-0.02%
2022/03/25	0	0.00	0.9	24.25	24.10	-0.9	4,776	-0.02%
2022/03/24	0	0.00	55	24.06	24.30	-55	4,797	-1.15%
2022/03/23	40	24.57	0	0.00	24.35	40	4,820	0.83%
2022/03/22	0	0.00	10	24.20	24.35	-10	4,868	-0.21%
2022/03/21	16	24.20	0	0.00	24.15	16	4,892	0.33%
2022/03/18	0.1	23.90	0	0.00	24.05	0.1	4,873	0.00%
2022/03/17	3	23.95	0	0.00	23.90	3	4,886	0.06%
2022/03/16	5	23.70	0	0.00	23.60	5	4,945	0.10%
2022/03/14	0	0.00	7	23.96	24.00	-7	5,213	-0.13%
2022/03/11	7.2	23.16	5	22.96	23.40	2.2	5,234	0.04%
2022/03/10	1	22.60	0	0.00	22.55	1	5,241	0.02%
2022/03/08	3	21.87	0	0.00	21.30	3	6,100	0.05%
2022/03/04	0	0.00	1	23.10	23.00	-1	6,816	-0.01%
2022/03/02	0	23.15	0	0.00	23.20	0	7,202	0.00%
2022/02/25	0	22.35	0	0.00	22.15	0	7,324	0.00%
2022/02/24	0	22.15	0	0.00	21.95	0	7,603	0.00%
2022/02/18	1	23.20	0	0.00	23.20	1	10,370	0.01%
2022/02/17	5	23.45	0	0.00	23.30	5	10,630	0.05%
2022/02/10	5	23.85	0	0.00	23.85	5	11,848	0.04%
2022/02/09	0	0.00	2	24.00	23.95	-2	12,061	-0.02%
2022/01/26	2	22.30	1	22.15	22.35	1	12,459	0.01%
2022/01/25	1.1	23.00	2	22.98	22.80	-0.9	12,781	-0.01%
2022/01/24	4	23.19	0	0.00	23.20	4	12,900	0.03%
2022/01/21	0	0.00	5	24.00	23.75	-5	12,988	-0.04%
2022/01/19	2	24.30	2.6	24.17	24.15	-0.6	13,346	0.00%
2022/01/17	7	24.59	12	24.67	24.70	-5	13,597	-0.04%
2022/01/13	7	24.17	1	24.20	24.35	6	13,738	0.04%
2022/01/12	2.1	23.93	11	23.99	23.90	-9	13,806	-0.06%
2022/01/11	1.1	23.87	0	0.00	23.85	1.1	13,874	0.01%
2022/01/10	2.1	24.28	2	24.30	24.20	0.1	13,892	0.00%
2022/01/07	2	24.88	39	25.04	24.45	-37	14,101	-0.26%
2022/01/05	8	25.28	1	25.30	25.20	7	14,173	0.05%
2022/01/03	23	25.98	2	25.75	25.75	21	14,271	0.15%
2021/12/30	1	26.35	0	0.00	26.30	1	14,351	0.01%
2021/12/28	5	26.00	13	26.05	25.80	-8	14,537	-0.06%
2021/12/27	0	0.00	8	25.82	25.80	-8	14,593	-0.05%
2021/12/24	19	25.70	26	25.58	25.50	-7	14,676	-0.05%
2021/12/23	0	0.00	20	25.45	25.50	-20	14,750	-0.14%
2021/12/22	4	25.50	1	25.45	25.25	3	14,909	0.02%
2021/12/21	1.1	25.25	2	25.38	25.20	-1	14,934	-0.01%
2021/12/20	1.1	25.11	3	25.20	25.10	-2	14,974	-0.01%
2021/12/17	2	25.15	7	25.20	25.20	-5	15,111	-0.03%
2021/12/16	10	25.88	5	25.65	25.60	5	15,187	0.03%
2021/12/15	1	25.55	1	25.55	25.55	0	15,263	0.00%
2021/12/14	0	0.00	2.2	25.28	25.20	-2.2	15,406	-0.01%
2021/12/13	0	0.00	19	25.80	25.70	-19	15,642	-0.12%
2021/12/10	10	25.64	1	25.60	25.55	9	15,772	0.06%
2021/12/09	5	26.14	1	26.30	26.05	4	15,881	0.03%
2021/12/08	15	26.52	5	26.72	26.25	10	16,054	0.06%
2021/12/07	14	26.37	8	26.26	26.25	6	16,466	0.04%
2021/12/06	18	26.57	1	26.55	26.65	17	17,210	0.10%
2021/12/03	3	26.75	14	26.76	26.75	-11	17,898	-0.06%
2021/12/02	38	26.62	1.3	27.00	26.05	36.7	18,893	0.19%
2021/12/01	28	26.78	8.3	26.39	26.85	19.7	21,956	0.09%
2021/11/30	2	26.00	9	25.94	25.75	-7	23,630	-0.03%
2021/11/29	3	24.95	0	0.00	24.85	3	24,182	0.01%
2021/11/26	5	25.48	3	26.30	25.20	2	24,439	0.01%
2021/11/25	37	26.00	3	26.10	25.55	34	24,500	0.14%
2021/11/24	4	25.51	35	25.52	25.70	-31	24,757	-0.13%
2021/11/23	6	25.53	4	25.35	25.55	2	24,868	0.01%
2021/11/22	16	26.29	2	26.65	26.00	14	25,040	0.06%
2021/11/19	32	27.54	50	27.32	26.60	-18	25,143	-0.07%
2021/11/18	8	26.51	0.1	26.05	26.00	7.9	23,899	0.03%
2021/11/17	8	26.34	42	26.37	26.60	-34	24,198	-0.14%
2021/11/16	6	25.94	6	26.05	25.75	0	23,951	0.00%
2021/11/12	9	25.57	0	0.00	25.00	9	24,105	0.04%
2021/11/11	4	25.55	0	0.00	25.45	4	24,211	0.02%
2021/11/10	2.8	25.00	1	24.85	24.85	1.8	24,325	0.01%
2021/11/09	4.1	25.51	1	25.25	25.25	3.1	24,701	0.01%
2021/11/08	10	25.34	3	25.35	25.40	7	24,982	0.03%
2021/11/05	5	25.01	6.1	25.28	25.25	-1.1	25,683	0.00%
2021/11/04	1	24.50	4	24.79	24.45	-3	26,515	-0.01%
2021/11/03	1	24.30	2	24.48	24.55	-1	27,576	0.00%
2021/11/02	12	24.83	6	25.25	24.30	6	28,902	0.02%
2021/11/01	1	24.10	28	24.11	24.45	-27	31,450	-0.09%
2021/10/29	1	23.90	8.5	24.03	23.90	-7.5	33,638	-0.02%
2021/10/28	5	24.36	2	24.55	24.25	3	34,847	0.01%
2021/10/27	14	24.50	1	24.70	24.85	13	35,551	0.04%
2021/10/26	5	24.51	7	24.51	24.20	-2	37,758	-0.01%
2021/10/25	24	24.02	41	23.94	24.35	-17	38,110	-0.04%
2021/10/22	2	24.00	8	24.34	24.40	-6	38,221	-0.02%
2021/10/21	8	24.14	2	24.40	23.85	6	38,369	0.02%
2021/10/20	9	24.13	2.1	24.19	24.05	6.9	38,612	0.02%
2021/10/19	1	23.95	11	24.01	24.05	-10	38,817	-0.03%
2021/10/18	5	23.55	0	0.00	23.60	5	39,240	0.01%
2021/10/15	1	24.20	13	24.10	23.85	-12	39,725	-0.03%
2021/10/14	4	22.93	6	23.25	23.15	-2	39,654	-0.01%
2021/10/13	5	22.88	1	22.90	22.80	4	39,685	0.01%
2021/10/12	8	23.54	1	23.70	23.65	7	39,739	0.02%
2021/10/08	0	0.00	2	24.68	24.25	-2	39,992	-0.01%
2021/10/07	7	24.76	8	24.81	24.65	-1	40,374	0.00%
2021/10/06	3	24.05	8	24.00	24.10	-5	41,904	-0.01%
2021/10/05	1.1	23.77	5.2	23.95	24.00	-4	43,296	-0.01%
2021/10/04	3.1	23.39	2	23.10	23.00	1.1	43,223	0.00%
2021/10/01	8.1	24.64	11	24.26	24.10	-3	43,315	-0.01%
2021/09/30	5	25.07	31	25.21	25.30	-26	43,355	-0.06%
2021/09/29	21.2	24.90	10	24.85	24.90	11.2	43,544	0.03%
2021/09/28	1.1	26.05	7	26.45	26.05	-6	44,063	-0.01%
2021/09/27	1	26.50	0	0.00	26.50	1	44,114	0.00%
2021/09/24	2	26.73	1	26.75	26.80	1	44,145	0.00%
2021/09/23	4	26.38	3	26.35	26.25	1	44,083	0.00%
2021/09/22	4.2	26.07	3.3	26.29	26.05	0.9	44,133	0.00%
2021/09/17	4.2	26.82	3	26.97	27.00	1.2	44,073	0.00%
2021/09/16	4	26.88	15	27.19	26.80	-11	43,959	-0.03%
2021/09/15	10	27.19	1	26.85	26.85	9	43,793	0.02%
2021/09/14	0	0.00	3	27.30	27.15	-3	43,716	-0.01%
2021/09/13	18	27.50	5	27.45	27.30	13	43,573	0.03%
2021/09/10	22	27.96	11	27.98	27.95	11	43,362	0.03%
2021/09/09	19	27.71	22	27.89	27.75	-3	42,888	-0.01%
2021/09/08	35	27.51	15	27.43	27.05	20	42,075	0.05%
2021/09/07	36.3	28.79	39	28.88	28.40	-2.7	41,379	-0.01%
2021/09/06	107.5	29.51	120.4	29.33	30.20	-12.9	40,346	-0.03%	大買/大賣/
2021/09/03	200	28.69	132	28.22	28.80	68	36,730	0.19%	大買/大賣/
2021/09/02	40	27.22	135	27.81	26.20	-95	34,741	-0.27%	大賣/
2021/09/01	17	26.42	17	26.56	27.05	0	34,525	0.00%
2021/08/31	13.1	25.62	2	25.60	25.70	11.1	34,291	0.03%
2021/08/30	6	27.61	1	27.80	27.80	5	34,118	0.01%
2021/08/27	3.1	27.20	0	0.00	27.35	3.1	33,923	0.01%
2021/08/26	5.3	27.77	9	27.79	27.20	-3.7	34,011	-0.01%
2021/08/25	107	27.45	11	27.52	27.00	96	33,962	0.28%	大買/
2021/08/24	10	27.07	13	27.07	26.65	-3	33,608	-0.01%
2021/08/23	7.2	26.41	28	26.26	26.95	-20.8	33,387	-0.06%
2021/08/20	3	25.00	23	24.79	24.80	-20	33,119	-0.06%
2021/08/19	13.3	25.07	24	24.90	24.60	-10.7	33,003	-0.03%
2021/08/18	8	24.83	8	25.06	25.70	0	33,223	0.00%
2021/08/17	4	25.23	15	24.50	24.10	-11	33,752	-0.03%
2021/08/16	17	25.22	1	24.95	24.90	16	33,505	0.05%
2021/08/13	11	25.61	18	25.69	25.55	-7	33,200	-0.02%
2021/08/12	37	27.39	38	27.35	26.90	-1	32,832	0.00%
2021/08/11	34	27.19	18	27.42	26.50	16	32,317	0.05%
2021/08/10	24	28.13	19	28.65	28.10	5	31,599	0.02%
2021/08/09	24	29.50	31	29.79	29.35	-7	30,664	-0.02%
2021/08/06	33	30.02	35	30.40	29.25	-2	29,741	-0.01%
2021/08/05	65	30.76	101.2	30.05	30.65	-36.2	28,528	-0.13%	大賣/
2021/08/04	109	28.44	64.1	28.51	29.00	44.9	26,027	0.17%	大買/
2021/08/03	34	27.20	31	26.57	27.75	3	23,989	0.01%
2021/08/02	36	25.69	19	25.46	25.50	17	22,932	0.07%
2021/07/30	137	26.31	160	26.60	25.60	-23	22,352	-0.10%	大買/大賣/
2021/07/29	4	24.40	6	24.73	24.65	-2	20,122	-0.01%
2021/07/28	3	23.67	4	24.01	23.50	-1	19,872	-0.01%
2021/07/27	3	24.77	3	25.00	24.55	0	20,121	0.00%
2021/07/26	5	24.74	12	24.75	24.95	-7	20,232	-0.03%
2021/07/23	3	24.22	5	24.22	24.15	-2	20,526	-0.01%
2021/07/22	23	24.19	9	24.49	24.35	14	21,128	0.07%
2021/07/21	7	23.61	10	23.80	23.80	-3	22,342	-0.01%
2021/07/20	1	23.05	7	22.92	22.70	-6	22,607	-0.03%
2021/07/19	1	23.60	0	0.00	23.45	1	23,761	0.00%
2021/07/16	6	23.65	0	0.00	24.00	6	24,118	0.02%
2021/07/15	8	24.00	5	23.82	24.20	3	24,197	0.01%
2021/07/14	0	0.00	49	23.47	23.35	-49	24,228	-0.20%
2021/07/13	152	26.08	165	25.15	24.50	-13	24,184	-0.05%	大買/大賣/
2021/07/12	74	24.24	17.2	24.28	24.65	56.8	22,801	0.25%
2021/07/08	5	22.56	2	22.63	22.50	3	21,806	0.01%
2021/07/07	2	22.43	0	0.00	22.30	2	22,353	0.01%
2021/07/06	5	22.08	0	0.00	22.15	5	22,663	0.02%
2021/07/05	5	22.43	10	22.43	22.90	-5	22,708	-0.02%
2021/07/01	2	21.53	5	21.20	21.15	-3	22,737	-0.01%
2021/06/29	5	21.51	0	0.00	21.30	5	23,082	0.02%
2021/06/28	2	21.80	0	0.00	21.75	2	23,092	0.01%
2021/06/25	7	21.59	0	0.00	21.45	7	23,186	0.03%
2021/06/24	1	21.50	10	21.65	21.55	-9	23,252	-0.04%
2021/06/23	0	0.00	3	21.20	21.30	-3	23,282	-0.01%
2021/06/22	0	0.00	3	21.10	20.85	-3	23,386	-0.01%
2021/06/18	1	21.60	0	0.00	21.40	1	24,068	0.00%
2021/06/17	0	0.00	3	21.75	21.90	-3	24,802	-0.01%
2021/06/16	10	21.44	115	21.43	21.25	-105	25,304	-0.41%	大賣/鉅額交易
2021/06/15	2	22.05	4	22.19	21.95	-2	26,279	-0.01%
2021/06/11	4	21.86	3	21.75	21.70	1	26,200	0.00%
2021/06/10	4	21.79	41	21.69	21.75	-37	26,202	-0.14%
2021/06/09	147	22.10	6	21.93	21.95	141	26,084	0.54%	大買/鉅額交易
2021/06/08	24	21.20	24	21.41	21.65	0	25,538	0.00%
2021/06/07	12	20.89	12	20.94	21.05	0	25,482	0.00%
2021/06/04	19	21.47	0	0.00	21.10	19	25,388	0.07%
2021/06/03	8	21.60	13	21.75	21.90	-5	25,315	-0.02%
2021/06/02	1	21.35	6	21.60	21.50	-5	25,091	-0.02%
2021/06/01	10	21.50	3	21.47	21.45	7	24,765	0.03%
2021/05/31	21	21.56	39	21.36	21.20	-18	24,673	-0.07%
2021/05/28	23	21.21	36	21.23	21.15	-13	24,555	-0.05%
2021/05/27	7	20.59	1	20.80	20.80	6	24,655	0.02%
2021/05/26	80	21.17	21	20.75	20.75	59	24,700	0.24%
2021/05/25	31	21.21	59	20.91	21.50	-28	24,384	-0.11%
2021/05/24	13	19.41	6	19.60	19.70	7	23,592	0.03%
2021/05/21	13	19.08	10	19.05	19.10	3	23,619	0.01%
2021/05/20	6.3	19.12	4	18.90	18.90	2.3	23,705	0.01%
2021/05/19	8.6	19.17	3	19.35	19.55	5.6	23,679	0.02%
2021/05/18	3	18.70	2	18.68	18.75	1	23,624	0.00%
2021/05/17	6	17.85	0	0.00	17.05	6	23,690	0.03%
2021/05/14	5	19.27	3	20.00	18.70	2	23,551	0.01%
2021/05/13	5	19.22	8.1	18.93	19.00	-3.1	23,366	-0.01%
2021/05/12	45	19.27	11	19.38	18.90	34	23,170	0.15%
2021/05/11	14.1	21.00	1	21.25	20.80	13.1	22,941	0.06%
2021/05/10	7	22.31	1	22.35	22.25	6	22,796	0.03%
2021/05/07	1	23.00	14.1	22.88	23.25	-13.1	22,644	-0.06%
2021/05/06	2	22.00	6	22.60	22.15	-4	22,446	-0.02%
2021/05/05	2	22.75	2	22.90	22.00	0	22,372	0.00%
2021/05/04	32	22.52	24	21.43	22.50	8	22,259	0.04%
2021/05/03	4.1	23.64	15	23.55	23.30	-11	21,948	-0.05%
2021/04/29	140.1	25.70	4	25.71	25.30	136.1	22,047	0.62%	大買/鉅額交易
2021/04/28	9	26.22	107	25.97	26.70	-98	21,976	-0.45%	大賣/
2021/04/27	37	25.79	16	25.83	26.00	21	22,434	0.09%
2021/04/26	12	24.50	12.1	24.80	24.80	-0.1	21,944	0.00%
2021/04/23	0	0.00	12.3	22.00	22.55	-12.3	21,284	-0.06%
2021/04/22	7	21.24	8	20.98	20.50	-1	20,128	0.00%
2021/04/21	4.2	21.02	6	21.43	20.90	-1.8	19,705	-0.01%
2021/04/20	0	0.00	2	21.40	21.20	-2	19,587	-0.01%
2021/04/16	14	20.57	11	20.33	20.55	3	19,257	0.02%
2021/04/15	3	19.92	6.6	19.89	20.10	-3.6	19,080	-0.02%
2021/04/14	2	19.65	5	20.33	19.80	-3	18,920	-0.02%
2021/04/13	29	20.97	18	20.92	20.30	11	18,627	0.06%
2021/04/12	6.1	20.78	7	20.89	20.60	-0.9	17,965	-0.01%
2021/04/09	0	0.00	22	20.15	20.05	-22	17,702	-0.12%
2021/04/08	2	19.95	4	19.73	19.95	-2	17,572	-0.01%
2021/04/07	5	19.21	12	19.57	19.25	-7	17,205	-0.04%
2021/04/06	1	19.10	2	19.13	19.10	-1	17,117	-0.01%
2021/04/01	4	18.60	0	0.00	18.55	4	17,121	0.02%
2021/03/31	7	18.69	0	0.00	18.65	7	17,081	0.04%
2021/03/30	2	18.65	14.3	18.52	18.65	-12.3	17,135	-0.07%
2021/03/29	0	0.00	2	18.43	18.35	-2	17,362	-0.01%
2021/03/26	4	18.61	4	18.44	18.35	0	17,325	0.00%
2021/03/25	3	18.35	1	18.40	18.20	2	17,241	0.01%
2021/03/24	1	18.45	2	18.30	18.30	-1	17,159	-0.01%
2021/03/23	4	18.70	12	18.89	18.45	-8	17,149	-0.05%
2021/03/22	6	19.00	59	18.42	18.90	-53	16,568	-0.32%
2021/03/19	68	18.09	69	17.78	18.50	-1	15,787	-0.01%
2021/03/18	81	18.13	29.1	18.23	17.55	51.9	15,329	0.34%
2021/03/17	4	16.95	6	17.08	16.90	-2	14,517	-0.01%
2021/03/16	3	16.88	2	16.88	16.85	1	15,043	0.01%
2021/03/12	1	16.80	18	16.65	16.60	-17	16,595	-0.10%
2021/03/11	0	0.00	10	16.35	16.60	-10	17,823	-0.06%
2021/03/10	4	15.98	0	16.00	16.00	4	18,883	0.02%
2021/03/09	8	15.76	39	15.60	15.85	-31	20,295	-0.15%
2021/03/08	4	16.30	0	0.00	16.00	4	21,049	0.02%
2021/03/05	21	16.22	0	0.00	16.15	21	21,536	0.10%
2021/03/04	41.6	16.56	1	16.75	16.55	40.6	22,386	0.18%
2021/03/03	2	16.70	25	16.92	17.10	-23	22,715	-0.10%
2021/03/02	3	17.82	18	17.73	17.00	-15	22,914	-0.07%
2021/02/26	2	16.85	5	17.18	17.15	-3	23,201	-0.01%
2021/02/25	0	0.00	2	17.10	17.00	-2	25,293	-0.01%
2021/02/24	3	16.87	0	0.00	16.80	3	26,346	0.01%
2021/02/23	1	16.80	5	17.06	17.20	-4	26,401	-0.02%
2021/02/22	4	17.00	17	17.28	17.00	-13	26,273	-0.05%
2021/02/19	0	0.00	4	16.99	17.00	-4	26,200	-0.02%
2021/02/18	21	16.77	3	16.82	16.85	18	26,146	0.07%
2021/02/17	12	16.68	11	16.60	16.70	1	26,024	0.00%
2021/02/05	1	15.50	3	15.80	15.50	-2	25,771	-0.01%
2021/02/03	1	15.90	11	16.10	15.80	-10	25,738	-0.04%
2021/02/02	11	16.25	1	16.35	16.20	10	25,718	0.04%
2021/02/01	1	15.65	1	15.60	15.90	0	25,574	0.00%
2021/01/29	2	15.90	5	16.06	15.50	-3	25,475	-0.01%
2021/01/28	3	16.07	6	16.06	16.05	-3	25,412	-0.01%
2021/01/27	1	16.90	3	16.58	16.50	-2	25,422	-0.01%
2021/01/26	0	0.00	4	16.58	16.45	-4	25,447	-0.02%
2021/01/25	3	16.98	5	17.23	16.95	-2	25,381	-0.01%
2021/01/22	21	17.23	4	17.58	17.30	17	25,339	0.07%
2021/01/21	12	16.90	145	17.48	16.75	-133	24,989	-0.53%	大賣/鉅額交易
2021/01/20	271	17.70	146	16.77	16.60	125	24,558	0.51%	大買/大賣/鉅額交易
2021/01/19	51	17.73	31	18.08	18.40	20	23,282	0.09%
2021/01/18	8	15.95	4	16.01	16.75	4	22,232	0.02%
2021/01/15	6	16.68	0	0.00	16.30	6	22,298	0.03%
2021/01/14	3	16.95	6	16.83	16.85	-3	22,326	-0.01%
2021/01/13	4	16.81	12	16.79	16.80	-8	22,593	-0.04%
2021/01/12	2	17.05	7	17.04	16.45	-5	22,486	-0.02%
2021/01/11	11	17.18	8	16.96	17.20	3	22,233	0.01%
2021/01/08	5	16.71	3	16.80	16.60	2	22,116	0.01%
2021/01/07	0	0.00	7	16.29	16.50	-7	22,150	-0.03%
2021/01/06	13	16.53	2	16.93	16.40	11	22,402	0.05%
2021/01/05	13	16.95	1	17.05	17.00	12	22,362	0.05%
2021/01/04	5	16.48	2	16.45	16.70	3	23,348	0.01%
2020/12/31	4	17.03	13	16.98	17.00	-9	24,338	-0.04%
2020/12/30	21	17.60	23	17.66	17.50	-2	24,317	-0.01%
2020/12/29	10	17.62	11	17.60	17.60	-1	24,299	0.00%
2020/12/28	141	17.98	154	18.08	18.15	-13	24,212	-0.05%	大買/大賣/
2020/12/25	13	17.36	3	17.40	17.30	10	24,012	0.04%
2020/12/24	17	17.43	5	17.75	17.25	12	24,580	0.05%
2020/12/23	19	17.64	19	17.95	17.55	0	24,708	0.00%
2020/12/22	11	17.69	0	0.00	17.10	11	24,496	0.04%
2020/12/21	13	17.88	2	17.80	17.95	11	24,469	0.04%
2020/12/18	10	17.91	0	0.00	17.80	10	24,663	0.04%
2020/12/17	5	18.00	5	18.18	18.30	0	24,837	0.00%
2020/12/16	11	17.93	1.1	18.04	18.10	9.9	24,926	0.04%
2020/12/15	4	17.35	4	17.29	17.20	0	24,906	0.00%
2020/12/14	7	17.88	18	17.72	17.90	-11	24,946	-0.04%
2020/12/11	5	16.94	26.3	17.22	17.35	-21.3	25,346	-0.08%
2020/12/10	28	17.98	2	18.05	17.60	26	25,770	0.10%
2020/12/09	11	19.65	28	19.59	19.50	-17	26,092	-0.07%
2020/12/08	49	20.33	40.1	20.47	20.80	8.9	25,833	0.03%
2020/12/07	151	20.13	173.5	20.33	20.65	-22.5	24,665	-0.09%	大買/大賣/
2020/12/04	71	18.19	37	18.37	18.80	34	23,431	0.15%
2020/12/03	208	16.99	242	17.15	17.10	-34	22,291	-0.15%	大買/大賣/
2020/12/02	72	15.80	41.8	15.75	16.00	30.2	21,137	0.14%
2020/12/01	7	14.73	4	14.85	14.95	3	20,557	0.01%
2020/11/30	79	14.47	60	14.51	14.60	19	20,137	0.09%
2020/11/27	5	13.50	17.8	13.68	13.85	-12.8	19,216	-0.07%
2020/11/26	23	13.45	2.6	13.27	13.55	20.4	18,917	0.11%
2020/11/25	10	13.38	12	13.41	13.45	-2	18,602	-0.01%
2020/11/24	60	13.49	24.1	13.28	13.25	35.9	18,030	0.20%
2020/11/23	59	12.68	46.1	12.69	12.90	12.9	15,856	0.08%
2020/11/20	4	11.73	4	11.63	11.75	0	14,750	0.00%
2020/11/18	4	11.23	0	0.00	11.30	4	14,639	0.03%
2020/11/17	0.3	11.20	0	0.00	11.15	0.3	14,669	0.00%
2020/11/16	11	11.25	3	11.23	11.10	8	15,115	0.05%
2020/11/13	0	0.00	38	11.05	11.20	-38	15,210	-0.25%
2020/11/11	41	11.25	2	11.20	11.15	39	15,895	0.25%
2020/11/10	2	11.20	2	11.28	11.20	0	15,948	0.00%
2020/11/09	0	0.00	0.3	11.35	11.40	-0.3	15,935	0.00%
2020/11/04	12	11.53	2	11.45	11.45	10	16,157	0.06%
2020/11/03	0	0.00	38	11.25	11.30	-38	16,227	-0.23%
2020/11/02	38	11.10	0	0.00	11.10	38	16,317	0.23%
2020/10/30	18	11.41	12.3	11.16	11.20	5.7	16,393	0.03%
2020/10/29	0	0.00	17.9	11.70	11.70	-17.9	16,375	-0.11%
2020/10/28	10	12.00	0	0.00	11.85	10	16,457	0.06%
2020/10/27	1	12.10	0	0.00	12.30	1	16,375	0.01%
2020/10/23	1	12.40	1.5	12.48	12.40	-0.5	16,383	0.00%
2020/10/22	6	12.43	0	0.00	12.80	6	17,709	0.03%
2020/10/21	3	12.58	7	12.49	12.45	-4	17,697	-0.02%
2020/10/19	2	12.33	0	0.00	12.25	2	18,132	0.01%
2020/10/16	2	12.20	2	12.18	12.20	0	18,113	0.00%
2020/10/15	5	12.56	1	12.50	12.45	4	18,149	0.02%
2020/10/14	3	12.70	0	0.00	12.60	3	17,999	0.02%
2020/10/13	1	12.45	30	12.37	12.45	-29	17,783	-0.16%
2020/10/12	15	13.06	9	12.74	12.85	6	17,691	0.03%
2020/10/08	5	11.84	12	12.76	12.80	-7	16,660	-0.04%
2020/10/07	3	11.65	0	0.00	11.65	3	15,596	0.02%
2020/10/06	2	11.55	2	11.50	11.55	0	15,445	0.00%
2020/09/30	6	11.55	15	11.51	11.70	-9	15,428	-0.06%
2020/09/29	13	11.74	38	11.76	11.70	-25	15,331	-0.16%
2020/09/28	30	11.19	15	11.27	11.30	15	15,082	0.10%
2020/09/25	25	10.58	10	10.38	10.30	15	15,003	0.10%
2020/09/24	11	11.17	3	11.08	11.05	8	15,028	0.05%
2020/09/23	4	11.31	94	11.20	11.20	-90	15,112	-0.60%
2020/09/22	76	13.18	21	12.93	12.95	55	14,912	0.37%
2020/09/21	18	13.15	25	13.09	13.05	-7	14,723	-0.05%
2020/09/18	26	13.30	19	13.35	13.30	7	14,571	0.05%
2020/09/17	46	13.30	33	13.31	13.35	13	14,499	0.09%
2020/09/16	46	13.78	14	13.77	13.40	32	14,458	0.22%
2020/09/15	64	13.90	55	13.78	13.60	9	14,093	0.06%
2020/09/14	37	13.36	11	13.44	13.95	26	13,490	0.19%
2020/09/11	2	12.90	3	12.90	12.70	-1	12,634	-0.01%
2020/09/07	0	0.00	4	12.50	12.40	-4	12,692	-0.03%
2020/09/04	5	12.20	2	12.10	12.30	3	12,518	0.02%
2020/09/03	2	12.60	4	12.60	12.70	-2	12,598	-0.02%
2020/09/02	0	0.00	10	12.30	12.35	-10	12,540	-0.08%
2020/09/01	4	12.40	1	12.55	12.40	3	12,791	0.02%
2020/08/31	14	12.40	0	0.00	12.40	14	12,804	0.11%
2020/08/28	2	12.40	0	0.00	12.35	2	12,926	0.02%
2020/08/27	2	12.48	0.5	12.45	12.45	1.5	12,958	0.01%
2020/08/26	4	12.40	5	12.53	12.45	-1	13,041	-0.01%
2020/08/24	1	12.35	0	0.00	12.30	1	13,164	0.01%
2020/08/21	0	0.00	19	12.33	12.35	-19	13,315	-0.14%
2020/08/20	9	12.06	3	12.70	11.95	6	13,678	0.04%
2020/08/18	7	13.89	13.8	13.72	13.60	-6.8	13,783	-0.05%
2020/08/17	0	0.00	3	13.38	13.50	-3	14,643	-0.02%
2020/08/14	0.2	12.75	14	12.72	12.85	-13.8	15,164	-0.09%
2020/08/13	1	12.55	11	12.55	12.55	-10	15,327	-0.07%
2020/08/11	0	0.00	3	12.95	12.85	-3	15,645	-0.02%
2020/08/06	0	0.00	50	12.95	12.80	-50	15,558	-0.32%
2020/08/05	55	12.67	50	12.85	12.65	5	15,573	0.03%
2020/08/04	1	12.90	1	13.10	12.70	0	15,967	0.00%
2020/08/03	34	12.93	2	12.80	12.70	32	15,886	0.20%
2020/07/31	0	0.00	4	12.48	12.45	-4	15,792	-0.03%
2020/07/30	28	12.45	1	12.50	12.45	27	15,953	0.17%
2020/07/29	1	12.10	30	12.00	12.25	-29	16,109	-0.18%
2020/07/28	88	12.87	55	13.01	12.30	33	16,093	0.21%
2020/07/27	20	12.10	4	12.26	12.10	16	14,859	0.11%
2020/07/24	2	12.08	1	12.20	11.90	1	14,983	0.01%
2020/07/23	27	12.60	24	12.42	12.45	3	15,158	0.02%
2020/07/22	0	0.00	3	11.87	11.85	-3	14,855	-0.02%
2020/07/21	2	11.85	0	0.00	11.85	2	15,361	0.01%
2020/07/20	0	0.00	1	11.70	11.40	-1	15,784	-0.01%
2020/07/17	2	11.48	5	11.85	11.65	-3	16,118	-0.02%
2020/07/15	2	11.85	0	0.00	11.70	2	16,935	0.01%
2020/07/14	1	12.00	0	0.00	12.00	1	17,270	0.01%
2020/07/13	2	12.20	16	12.20	12.15	-14	17,607	-0.08%
2020/07/10	6	12.48	0	0.00	12.20	6	17,621	0.03%
2020/07/09	1	13.05	0	0.00	12.90	1	17,619	0.01%
2020/07/08	5	13.10	0	0.00	13.05	5	17,545	0.03%
2020/07/07	1	13.50	5.5	12.99	12.95	-4.5	17,497	-0.03%
2020/07/06	15	13.32	3	13.50	13.35	12	17,123	0.07%
2020/07/03	1	13.05	8	13.03	13.00	-7	16,896	-0.04%
2020/07/02	2	12.75	0	0.00	12.70	2	16,861	0.01%
2020/07/01	6	12.37	7	12.43	12.50	-1	16,738	-0.01%
2020/06/30	1	12.45	4	12.40	12.25	-3	16,677	-0.02%
2020/06/29	7	12.14	12	12.15	12.15	-5	16,648	-0.03%
2020/06/23	5	12.50	4	12.40	12.55	1	16,686	0.01%
2020/06/22	4	12.35	4	12.55	12.35	0	16,671	0.00%
2020/06/19	4	11.95	4	12.15	12.30	0	16,686	0.00%
2020/06/17	0	0.00	4	12.05	12.00	-4	16,781	-0.02%
2020/06/16	2	11.95	5	11.96	11.95	-3	16,721	-0.02%
2020/06/15	2	11.95	2	12.15	11.85	0	16,769	0.00%
2020/06/12	6	11.45	6	11.68	12.05	0	16,667	0.00%
2020/06/11	2	11.70	0	0.00	11.65	2	16,465	0.01%
2020/06/10	3	11.85	0	0.00	11.75	3	16,346	0.02%
2020/06/09	3	12.77	0	0.00	12.70	3	16,044	0.02%
2020/06/08	24	13.18	24	13.21	12.90	0	16,000	0.00%
2020/06/05	0	0.00	12	12.50	12.65	-12	15,713	-0.08%
2020/06/04	6	12.61	24	12.58	12.55	-18	15,571	-0.12%
2020/06/03	36	12.52	0	0.00	12.45	36	15,464	0.23%
2020/06/02	4	12.53	2	12.58	12.45	2	15,391	0.01%
2020/06/01	1	12.45	20	12.35	12.45	-19	15,419	-0.12%
2020/05/29	0	0.00	11	12.49	12.45	-11	15,353	-0.07%
2020/05/28	26	12.30	57	12.33	12.20	-31	15,195	-0.20%
2020/05/27	15.5	12.29	34	12.59	12.30	-18.5	14,948	-0.12%
2020/05/26	23	13.62	12	13.30	13.30	11	14,452	0.08%
2020/05/25	15	13.86	3	14.03	13.55	12	14,151	0.08%
2020/05/22	48	13.93	37	13.94	13.90	11	13,764	0.08%
2020/05/21	91	12.56	81	12.62	13.20	10	12,518	0.08%
2020/05/20	25	12.20	25	12.15	12.00	0	11,598	0.00%
2020/05/19	1	11.90	1	12.20	11.90	0	11,337	0.00%
2020/05/18	30	11.96	9	11.97	11.95	21	11,161	0.19%
2020/05/14	0	0.00	31	11.75	11.55	-31	10,661	-0.29%
2020/05/13	32	11.85	0	0.00	11.80	32	10,538	0.30%
2020/05/12	8	11.68	3	11.65	11.60	5	10,400	0.05%
2020/05/11	3	12.55	36.8	12.04	11.95	-33.8	10,201	-0.33%
2020/05/07	0	0.00	1	11.65	11.60	-1	9,591	-0.01%
2020/05/06	4	11.60	0	0.00	11.55	4	9,440	0.04%
2020/05/05	0	0.00	1	11.70	11.55	-1	9,290	-0.01%
2020/05/04	2	11.48	2	11.55	11.75	0	9,010	0.00%
2020/04/30	25	11.70	6	11.68	11.55	19	8,845	0.21%
2020/04/29	4	11.64	16	11.64	11.45	-12	8,535	-0.14%
2020/04/28	10	11.92	16	11.97	11.70	-6	8,227	-0.07%
2020/04/27	8	11.87	20	11.93	11.80	-12	7,914	-0.15%
2020/04/24	44	11.75	32	11.86	11.70	12	7,612	0.16%
2020/04/23	23	11.07	28	11.11	11.70	-5	7,064	-0.07%
2020/04/22	17	10.74	12	10.83	10.85	5	6,507	0.08%
2020/04/21	70	10.88	62	10.89	11.10	8	6,124	0.13%
2020/04/20	30	10.12	16	10.21	10.35	14	5,379	0.26%
2020/04/17	43	10.10	8	9.94	9.89	35	5,121	0.68%
2020/04/16	20	9.51	18.2	9.49	9.79	1.8	4,686	0.04%
2020/04/15	4	8.85	6	8.92	8.90	-2	4,198	-0.05%
2020/04/14	7	8.87	4	8.95	8.90	3	4,148	0.07%
2020/04/13	13	8.58	4	8.71	8.68	9	4,029	0.22%
2020/04/10	8	8.44	7	8.46	8.50	1	4,032	0.02%
2020/04/09	5	8.74	6	8.71	8.59	-1	4,060	-0.02%
2020/04/08	2	8.63	6	8.53	8.65	-4	4,089	-0.10%
2020/04/07	12	8.61	12	8.54	8.46	0	4,424	0.00%
2020/04/06	2	8.19	5	8.18	8.24	-3	4,315	-0.07%
2020/03/31	4	8.05	4	8.15	8.02	0	4,208	0.00%
2020/03/30	15	8.12	17	8.11	8.08	-2	4,136	-0.05%
2020/03/27	33	8.08	24	8.10	7.98	9	4,087	0.22%
2020/03/26	30	8.23	36	8.20	8.20	-6	4,081	-0.15%
2020/03/25	35	8.18	47	8.27	8.03	-12	3,993	-0.30%
2020/03/24	37	7.94	92	8.03	8.16	-55	3,796	-1.45%
2020/03/23	13	7.13	51	7.34	7.44	-38	3,618	-1.05%
2020/03/20	10	6.77	0	0.00	6.77	10	3,555	0.28%
2020/03/19	3	6.10	12	6.02	6.16	-9	3,595	-0.25%
2020/03/17	4.2	5.98	0	0.00	5.80	4.2	3,449	0.12%
2020/03/16	0	0.00	4	6.12	6.06	-4	3,430	-0.12%
2020/03/13	18	6.23	0	0.00	6.45	18	3,457	0.52%
2020/03/12	22	7.05	4	7.05	6.88	18	3,411	0.53%
2020/03/11	0	0.00	2	7.79	7.46	-2	3,399	-0.06%
2020/03/10	10	7.45	10	7.65	7.71	0	3,538	0.00%
2020/03/09	4	7.70	2	7.87	7.66	2	3,649	0.05%
2020/03/06	2	7.80	0	0.00	7.98	2	3,580	0.06%
2020/03/05	5	8.06	20	8.05	7.97	-15	3,557	-0.42%
2020/03/04	0	0.00	40	7.77	7.80	-40	3,387	-1.18%
2020/03/02	0	0.00	4	7.30	7.35	-4	3,376	-0.12%
2020/02/25	0	0.00	3	7.85	7.74	-3	3,473	-0.09%
2020/02/24	16	7.71	0	0.00	7.71	16	3,408	0.47%
2020/02/20	1	7.92	0	0.00	7.92	1	3,413	0.03%
2020/02/19	0	0.00	1	7.83	7.87	-1	3,408	-0.03%
2020/02/12	2	7.95	1	8.03	7.91	1	3,421	0.03%
2020/02/10	1	7.70	1	7.69	7.67	0	3,354	0.00%
2020/02/07	0	0.00	1	7.78	7.64	-1	3,322	-0.03%
2020/02/06	4	7.86	3	7.84	7.82	1	3,359	0.03%
2020/02/05	0	0.00	2	7.38	7.35	-2	3,268	-0.06%
2020/02/04	2	7.28	0	0.00	7.30	2	3,252	0.06%
2020/02/03	0	0.00	20	7.06	7.11	-20	3,238	-0.62%
2020/01/31	0	0.00	35	7.31	7.43	-35	3,207	-1.09%
2020/01/30	10	7.36	20	7.42	7.36	-10	3,186	-0.31%
2020/01/20	30	8.17	0	0.00	8.16	30	3,113	0.96%
2020/01/17	0.1	8.20	0	0.00	8.25	0.1	3,103	0.00%
2020/01/15	52	8.23	12	8.19	8.18	40	3,160	1.27%
2020/01/13	20	8.24	0	0.00	8.22	20	3,111	0.64%
2020/01/10	25	8.23	20	8.20	8.20	5	3,133	0.16%
2020/01/09	1	8.21	0	0.00	8.18	1	3,107	0.03%
2020/01/08	30	8.11	60	8.06	8.10	-30	3,112	-0.96%
2020/01/07	47	8.23	40	8.21	8.22	7	3,091	0.23%
2020/01/06	9	8.45	0	0.00	8.36	9	3,059	0.29%
2020/01/03	59	8.74	53	8.67	8.65	6	2,999	0.20%
2020/01/02	20	9.11	3	9.18	9.03	17	2,890	0.59%
2019/12/31	94	8.99	67	9.04	9.13	27	2,791	0.97%
2019/12/30	8	8.62	5	8.75	8.73	3	2,385	0.13%
2019/12/23	21	8.79	6	8.70	8.59	15	2,375	0.63%
2019/12/20	0	0.00	2	8.54	8.52	-2	2,255	-0.09%
2019/12/19	2	8.53	8	8.47	8.54	-6	2,273	-0.26%
2019/12/18	0	0.00	5	8.63	8.44	-5	2,281	-0.22%
2019/12/17	7	8.51	2	8.52	8.47	5	2,251	0.22%
2019/12/16	0	0.00	8	8.39	8.38	-8	2,194	-0.36%
2019/12/12	0	0.00	3	8.35	8.31	-3	2,127	-0.14%
2019/12/11	2	8.28	2	8.34	8.25	0	2,093	0.00%
2019/12/10	0	0.00	9	8.38	8.33	-9	2,085	-0.43%
2019/12/09	1	8.23	2	8.28	8.23	-1	2,042	-0.05%
2019/12/06	7	8.22	3	8.22	8.20	4	2,053	0.19%
2019/12/05	11	8.43	17	8.45	8.35	-6	2,045	-0.29%
2019/12/04	2	8.39	35	8.27	8.39	-33	2,231	-1.48%
2019/11/29	37	8.13	0	0.00	8.11	37	2,122	1.74%
2019/11/28	6	8.17	0	0.00	8.15	6	2,113	0.28%
2019/11/27	3	8.11	0	0.00	8.20	3	2,123	0.14%
2019/11/25	1	8.23	23	8.22	8.12	-22	2,077	-1.06%
2019/11/22	3	7.91	0	0.00	8.01	3	1,967	0.15%
2019/11/21	5.3	7.97	0	0.00	7.95	5.3	1,942	0.27%
2019/11/20	6	7.96	0	0.00	8.02	6	1,942	0.31%
2019/11/18	10	8.00	0	0.00	7.98	10	1,947	0.51%
2019/11/15	0	0.00	1	7.92	7.90	-1	1,998	-0.05%
2019/11/13	6	7.93	0	0.00	7.92	6	2,037	0.29%
2019/11/08	0.2	8.12	0	0.00	8.17	0.2	2,009	0.01%
2019/11/07	0	0.00	4.2	8.22	8.21	-4.2	2,010	-0.21%
2019/11/06	9	8.23	0.2	8.15	8.20	8.8	2,011	0.44%
2019/11/05	7	8.32	10.1	8.29	8.19	-3.1	2,005	-0.16%
2019/11/01	0	0.00	8	8.20	8.16	-8	1,944	-0.41%
2019/10/31	0	0.00	2	8.15	8.13	-2	1,949	-0.10%
2019/10/29	12	8.35	2	8.30	8.22	10	1,970	0.51%
2019/10/24	2	8.52	2	8.46	8.31	0	1,960	0.00%
2019/10/18	0	0.00	3	8.43	8.31	-3	2,025	-0.15%
2019/10/17	0	0.00	4	8.33	8.31	-4	2,144	-0.19%
2019/10/16	0	0.00	3	8.31	8.34	-3	2,152	-0.14%
2019/10/15	0	0.00	11	8.28	8.21	-11	2,130	-0.52%
2019/10/08	6	8.09	0	0.00	8.09	6	2,109	0.28%
2019/10/07	6	8.11	0	0.00	8.10	6	2,122	0.28%
2019/10/04	9	8.12	0	0.00	8.13	9	2,152	0.42%
2019/10/02	0	0.00	1	8.14	8.12	-1	2,160	-0.05%
2019/10/01	0	0.00	1	8.18	8.12	-1	2,162	-0.05%
2019/09/27	0	0.00	20	8.16	8.13	-20	2,165	-0.92%
2019/09/26	6	8.65	10	8.64	8.37	-4	2,132	-0.19%
2019/09/25	0	0.00	2	8.30	8.26	-2	1,992	-0.10%
2019/09/24	3	8.49	6	8.44	8.42	-3	1,987	-0.15%
2019/09/20	0	0.00	6	8.26	8.37	-6	1,989	-0.30%
2019/09/10	13	8.13	0	0.00	8.16	13	1,922	0.68%
2019/09/06	10	8.39	7	8.40	8.41	3	1,872	0.16%
2019/09/05	0	0.00	4	8.18	8.08	-4	1,527	-0.26%
2019/08/30	3	8.01	0	0.00	8.00	3	1,487	0.20%
2019/08/28	3	7.86	0	0.00	7.84	3	1,482	0.20%
2019/08/26	0	0.00	0	7.83	7.88	0	1,484	0.00%
2019/08/22	8	8.14	0	0.00	8.06	8	1,480	0.54%
2019/08/19	1	7.87	3	8.00	8.16	-2	1,437	-0.14%
2019/08/16	10	7.76	0	0.00	7.83	10	1,403	0.71%
2019/08/15	0	0.00	10	7.70	7.70	-10	1,396	-0.72%
2019/08/13	0	0.00	2	7.83	7.83	-2	1,394	-0.14%
2019/08/12	0	0.00	3	7.97	7.91	-3	1,425	-0.21%
2019/08/05	3	7.91	0	0.00	7.91	3	1,473	0.20%
2019/08/01	10	8.31	0	0.00	8.29	10	1,502	0.67%
2019/07/22	1	8.47	1	8.49	8.47	0	1,632	0.00%
2019/07/19	10	8.62	10	8.64	8.57	0	1,792	0.00%
2019/05/30	0	0.00	2	8.10	8.08	-2	3,019	-0.07%
2019/05/24	7	8.26	7	8.29	8.02	0	3,068	0.00%
2019/05/13	0	0.00	20	8.01	7.98	-20	3,551	-0.56%
2019/05/08	0	0.00	2	8.61	8.55	-2	3,480	-0.06%
2019/05/07	0	0.00	1	8.76	8.68	-1	3,447	-0.03%
2019/05/06	0	0.00	8	8.74	8.66	-8	3,474	-0.23%
2019/04/30	0	0.00	1	8.85	8.84	-1	3,425	-0.03%
2019/04/26	2	9.13	67	9.11	9.04	-65	3,441	-1.89%
2019/04/25	12	9.33	8	9.42	9.31	4	3,367	0.12%
2019/04/24	4	9.34	0	0.00	9.12	4	3,153	0.13%
2019/04/23	11	9.50	12	9.47	9.28	-1	3,076	-0.03%
2019/04/22	6	9.20	11	9.09	9.20	-5	2,828	-0.18%
2019/04/19	26	9.12	13	9.03	9.18	13	2,760	0.47%
2019/04/18	8	8.91	1	8.84	8.68	7	2,655	0.26%
2019/04/17	46	8.89	0	0.00	8.91	46	2,612	1.76%
2019/04/16	24	8.85	0	0.00	8.77	24	2,574	0.93%
2019/04/11	10	8.90	0	0.00	8.78	10	2,573	0.39%
2019/04/09	0	0.00	3	9.00	8.85	-3	2,561	-0.12%
2019/04/08	0	0.00	3	9.00	8.90	-3	2,534	-0.12%
2019/04/03	10	8.76	4	8.74	8.73	6	2,414	0.25%
2019/04/02	1	8.18	0	0.00	8.14	1	2,255	0.04%
2019/03/14	0	0.00	60	8.62	8.57	-60	2,202	-2.72%
2019/02/27	0	8.86	0	0.00	8.86	0	2,519	0.00%
2019/02/21	0	8.91	0	0.00	8.91	0	2,588	0.00%
2019/02/20	0	8.98	0	0.00	8.99	0	2,586	0.00%
2019/02/14	0	0.00	33	8.94	8.98	-33	2,707	-1.22%
2019/02/13	100	9.13	7	9.19	8.99	93	2,722	3.42%
2019/01/29	0	8.93	0	0.00	8.96	0	2,356	0.00%
2019/01/25	2	9.05	0	0.00	9.04	2	2,433	0.08%
2018/12/17	0	0.00	3	9.26	9.07	-3	2,880	-0.10%
2018/12/14	0	0.00	5	9.30	9.24	-5	2,882	-0.17%
2018/12/13	10	9.53	5	9.51	9.39	5	2,880	0.17%
2018/12/12	0.9	9.42	1.8	9.46	9.46	-1	2,882	-0.03%
2018/12/11	0	0.00	1.6	9.20	9.25	-1.6	2,848	-0.05%
2018/12/10	1	9.03	0	0.00	9.03	1	2,865	0.03%
2018/12/07	0	0.00	1	9.24	9.20	-1	2,849	-0.04%
2018/12/06	1	9.13	0	0.00	9.06	1	2,829	0.04%
2018/12/05	0	0.00	1	9.50	9.51	-1	2,796	-0.04%
2018/11/29	0	0.00	1	9.13	9.14	-1	2,685	-0.04%
2018/11/26	0	0.00	5	9.03	8.84	-5	2,676	-0.19%
2018/11/22	1	8.98	0	0.00	8.67	1	2,667	0.04%
2018/11/14	0	0.00	0.7	8.26	8.30	-0.7	2,860	-0.02%
2018/11/02	0	0.00	13	7.72	7.74	-13	3,324	-0.39%
2018/10/26	0	0.00	3	6.99	6.90	-3	3,630	-0.08%
2018/10/25	5	7.51	0	0.00	7.12	5	3,613	0.14%
2018/10/23	2	8.18	5	8.02	7.95	-3	3,702	-0.08%
2018/10/22	15	8.21	4	8.19	8.12	11	3,734	0.29%
2018/10/19	4	8.23	1	8.20	8.28	3	3,803	0.08%
2018/10/03	0	0.00	1	9.97	9.90	-1	5,988	-0.02%
2018/09/27	0	0.00	2	10.05	10.00	-2	6,456	-0.03%
2018/09/26	11	10.34	10	10.23	10.15	1	6,634	0.02%
2018/09/25	2	9.47	0	0.00	9.90	2	6,787	0.03%
2018/09/12	2	9.35	2	9.30	9.30	0	9,175	0.00%
2018/09/11	0	0.00	3	9.25	9.52	-3	9,697	-0.03%
2018/09/03	10	10.45	0	0.00	10.25	10	12,685	0.08%
2018/08/31	0	0.00	2	10.55	10.55	-2	13,900	-0.01%
2018/08/22	0	0.00	2	10.25	10.30	-2	17,500	-0.01%
2018/08/20	0	0.00	1.1	10.11	10.30	-1.1	17,550	-0.01%
2018/08/17	0	0.00	3	10.18	9.99	-3	17,501	-0.02%
2018/08/16	0	0.00	20	10.00	10.20	-20	17,432	-0.11%
2018/08/13	5	10.45	0	0.00	10.30	5	17,346	0.03%
2018/08/10	3	11.20	0	0.00	11.05	3	17,232	0.02%
2018/08/09	7	11.51	8	11.43	11.25	-1	17,162	-0.01%
2018/08/08	4	11.98	5	12.10	11.75	-1	17,058	-0.01%
2018/08/07	15	11.71	6	11.65	11.65	9	16,960	0.05%
2018/08/03	2	11.65	0.6	11.90	11.95	1.4	16,923	0.01%
2018/08/02	3	11.98	0	0.00	11.50	3	16,835	0.02%
2018/08/01	2	12.25	1	12.20	12.25	1	16,735	0.01%
2018/07/30	2	12.18	2	12.30	12.15	0	16,774	0.00%
2018/07/27	2	12.50	0	0.00	12.40	2	16,647	0.01%
2018/07/26	1	12.50	7	12.48	12.45	-6	16,608	-0.04%
2018/07/25	1	12.80	0	0.00	12.85	1	16,582	0.01%
2018/07/24	1	13.05	1	12.85	13.05	0	16,509	0.00%
2018/07/23	7	12.51	62	12.45	12.45	-55	16,330	-0.34%
2018/07/20	123	13.56	42	13.57	13.10	81	16,155	0.50%	大買/
2018/07/19	16	12.76	20	12.75	13.00	-4	15,369	-0.03%
2018/07/18	1	11.45	2	11.48	12.00	-1	14,633	-0.01%
2018/07/16	1	11.45	0	0.00	11.45	1	14,463	0.01%
2018/07/12	0	0.00	2	11.50	11.50	-2	14,396	-0.01%
2018/07/09	2	11.25	1	11.00	11.10	1	14,157	0.01%
2018/07/06	1	11.35	2	11.38	11.20	-1	14,090	-0.01%
2018/07/05	0	0.00	2	11.90	11.50	-2	14,044	-0.01%
2018/07/04	1	11.75	0	0.00	11.85	1	13,906	0.01%
2018/07/03	11	11.54	1	12.65	11.90	10	13,729	0.07%
2018/07/02	3	13.02	20	12.97	12.70	-17	13,515	-0.13%
2018/06/29	20	12.80	17	12.80	12.80	3	12,993	0.02%
2018/06/28	0	0.00	5	11.65	11.65	-5	12,610	-0.04%
2018/06/27	1	12.25	0	0.00	11.70	1	12,541	0.01%
2018/06/26	1	12.00	0	0.00	12.00	1	12,418	0.01%
2018/06/25	6	12.12	1	12.45	11.90	5	12,183	0.04%
2018/06/22	32	13.09	6	13.20	12.90	26	11,922	0.22%
2018/06/21	3	13.27	10	13.57	13.15	-7	11,578	-0.06%
2018/06/20	5	13.62	20	13.14	13.50	-15	11,318	-0.13%
2018/06/19	1	13.40	6	13.46	13.45	-5	10,836	-0.05%
2018/06/15	5	13.85	25	13.82	13.85	-20	10,719	-0.19%
2018/06/14	31	13.74	26	13.92	13.55	5	10,476	0.05%
2018/06/13	23	14.82	64	14.68	14.50	-41	9,958	-0.41%
2018/06/12	25	14.52	17	14.25	13.90	8	9,156	0.09%
2018/06/11	7	13.99	26	13.93	13.90	-19	8,799	-0.22%
2018/06/08	40	13.84	71	13.93	13.60	-31	8,242	-0.38%
2018/06/07	95	12.98	15	13.08	13.30	80	7,087	1.13%
2018/06/06	22	11.88	46	11.92	12.10	-24	6,550	-0.37%
2018/06/05	28	11.21	9	11.41	11.00	19	5,375	0.35%
2018/06/04	0	0.00	7	10.65	10.65	-7	5,547	-0.13%
2018/06/01	40	11.19	8	11.30	10.65	32	6,029	0.53%
2018/05/31	0	0.00	21	10.24	10.55	-21	5,436	-0.39%
2018/05/30	12	10.00	6	9.48	9.94	6	5,182	0.12%
2018/05/29	5	9.46	2	9.73	9.63	3	5,035	0.06%
2018/05/28	0	0.00	5	9.30	9.25	-5	5,022	-0.10%
2018/05/22	2	9.34	0	0.00	9.33	2	5,404	0.04%
2018/05/18	0	0.00	6	9.05	8.99	-6	5,436	-0.11%
2018/05/15	0	0.00	2	9.00	8.95	-2	5,589	-0.04%
2018/05/11	0	0.00	36	9.08	8.94	-36	5,796	-0.62%
2018/05/10	0	0.00	4	8.85	8.81	-4	5,878	-0.07%
2018/05/08	0	0.00	5	8.91	8.89	-5	6,412	-0.08%
2018/05/07	10	9.02	0	0.00	8.86	10	7,109	0.14%
2018/05/03	2	8.80	0	0.00	8.79	2	8,315	0.02%
2018/04/30	0	0.00	0	8.45	8.50	0	8,527	0.00%
2018/04/24	36	8.41	0	0.00	8.41	36	8,593	0.42%
2018/04/20	20	8.84	0	0.00	8.80	20	8,620	0.23%
2018/04/02	1	9.66	0	0.00	9.62	1	8,871	0.01%
2018/03/31	0	0.00	13	9.59	9.61	-13	8,856	-0.15%
2018/03/30	1	9.75	0	0.00	9.75	1	8,842	0.01%
2018/03/29	0	0.00	2	9.84	9.83	-2	8,845	-0.02%
2018/03/27	0	0.00	25	10.04	9.85	-25	8,845	-0.28%
2018/03/23	40	9.54	0	0.00	9.50	40	8,849	0.45%
2018/03/22	2	9.86	0	0.00	9.86	2	8,901	0.02%
2018/03/21	0	0.00	2	10.00	10.00	-2	8,875	-0.02%
2018/03/16	3	10.25	7	10.14	10.15	-4	8,684	-0.05%
2018/03/15	4	10.53	1	10.20	10.20	3	8,653	0.03%
2018/03/14	0	0.00	9	10.07	10.15	-9	8,497	-0.11%
2018/03/12	4	10.26	6	10.17	10.30	-2	8,410	-0.02%
2018/03/09	2	9.92	1	9.86	9.92	1	8,149	0.01%
2018/03/08	26	10.33	16	10.24	10.05	10	8,080	0.12%
2018/03/07	13	10.02	24	10.11	10.15	-11	7,635	-0.14%
2018/03/06	0	0.00	1	9.45	9.27	-1	7,659	-0.01%
2018/03/05	13	9.43	1	9.31	9.31	12	7,890	0.15%
2018/03/01	5	9.48	0	0.00	9.55	5	7,760	0.06%
2018/02/27	3	9.23	0	0.00	9.08	3	7,820	0.04%
2018/02/26	1	9.16	0	0.00	9.12	1	7,850	0.01%
2018/02/23	0	0.00	25	9.19	9.21	-25	7,688	-0.33%
2018/02/22	1	8.93	52	8.81	8.97	-51	7,626	-0.67%
2018/02/21	0	0.00	50	8.59	8.52	-50	7,640	-0.65%
2018/02/12	100	8.11	0	0.00	8.21	100	7,613	1.31%
2018/02/06	35	8.65	2	8.96	8.51	33	7,579	0.44%
2018/02/05	1	9.25	1	9.31	9.31	0	7,563	0.00%
2018/02/01	6	9.98	0	0.00	9.85	6	7,617	0.08%
2018/01/31	0	0.00	3	10.15	10.10	-3	7,394	-0.04%
2018/01/30	7	10.92	33	10.89	10.40	-26	7,169	-0.36%
2018/01/29	34	10.76	21.9	10.92	11.05	12.1	6,499	0.19%
2018/01/26	9	9.88	24	9.75	10.05	-15	5,812	-0.26%
2018/01/25	11	9.31	8	9.55	9.27	3	5,358	0.06%
2018/01/23	2	9.15	0	0.00	9.20	2	5,148	0.04%
2018/01/19	5	9.28	0	0.00	9.20	5	5,415	0.09%
2018/01/18	6	9.32	0	0.00	9.28	6	5,457	0.11%
2018/01/16	0	0.00	1	9.27	9.20	-1	5,602	-0.02%
2018/01/15	5	9.26	0	0.00	9.28	5	5,676	0.09%
2018/01/10	2	9.14	0	0.00	9.16	2	6,275	0.03%
2018/01/08	6	9.38	11	9.58	9.28	-5	7,609	-0.07%
2018/01/05	10	9.31	5	9.50	9.36	5	7,690	0.07%
2018/01/04	0	0.00	20.6	9.15	9.15	-20.6	7,764	-0.27%