凱崴 (5498)-新光券商分點個股進出

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

凱崴

(5498)

可現股當沖

股價
12.20
漲跌
▼0.15
漲幅
-1.21%
成交量
746張
產業
上櫃電子零組件類股
117人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱崴 (5498)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	12.28	1	12.35	12.20	5	5,132	0.10%
2024/04/24	13	12.37	35	12.26	12.35	-22	5,125	-0.43%
2024/04/23	1.8	11.99	1	11.95	12.00	0.8	5,114	0.02%
2024/04/22	16.1	12.08	1	12.20	12.00	15.1	5,109	0.30%
2024/04/19	34	11.98	23	12.06	12.10	11	5,098	0.22%
2024/04/18	42	12.51	12	12.59	12.50	30	5,065	0.59%
2024/04/17	1	12.70	1	12.85	12.70	0	5,052	0.00%
2024/04/16	17	12.67	40.5	12.60	12.50	-23.5	5,037	-0.47%
2024/04/15	9	13.07	4	13.00	13.00	5	5,010	0.10%
2024/04/12	1	13.25	2	13.20	13.25	-1	4,989	-0.02%
2024/04/11	11	13.34	2	13.33	13.25	9	4,975	0.18%
2024/04/10	20	13.83	14	13.73	13.70	6	4,958	0.12%
2024/04/09	26	13.49	24	13.45	13.45	2	4,921	0.04%
2024/04/08	39	13.30	32	13.43	13.50	7	4,893	0.14%
2024/04/03	18	13.13	14	13.10	13.30	4	4,874	0.08%
2024/04/02	25	13.39	11.3	13.38	13.40	13.7	4,849	0.28%
2024/04/01	12	13.50	20	13.61	13.70	-8	4,829	-0.17%
2024/03/29	11.5	13.62	10	13.61	13.60	1.5	4,813	0.03%
2024/03/28	53	14.07	34	13.93	13.95	19	4,785	0.40%
2024/03/27	13	14.12	43	14.22	14.20	-30	4,808	-0.62%
2024/03/26	117	14.12	29	14.06	13.90	88	4,768	1.85%	大買/
2024/03/25	112	14.14	99	14.09	14.45	13	4,688	0.28%	大買/
2024/03/22	51.5	13.34	32.1	13.39	13.50	19.5	4,573	0.43%
2024/03/21	76.1	13.59	157	13.52	13.35	-81	4,489	-1.80%	大賣/
2024/03/20	83.1	14.04	92.1	13.99	13.85	-9	4,434	-0.20%
2024/03/19	161	14.66	90.2	14.63	14.35	70.8	4,554	1.55%	大買/
2024/03/18	50	14.44	42	14.46	14.55	8	4,477	0.18%
2024/03/15	49.2	14.90	60.3	14.72	14.65	-11.1	4,415	-0.25%
2024/03/14	95	14.98	61.3	15.09	15.05	33.7	4,350	0.77%
2024/03/13	163.1	15.20	161.2	15.31	15.15	1.9	4,241	0.04%	大買/大賣/
2024/03/12	156.8	16.10	184.3	16.08	16.10	-27.5	3,972	-0.69%	大買/大賣/
2024/03/11	306	16.46	270.6	16.47	16.20	35.4	3,745	0.94%	大買/大賣/
2024/03/08	844.9	16.90	810.3	16.57	15.80	34.6	3,325	1.04%	大買/大賣/
2024/03/07	53	17.05	105.3	17.05	17.05	-52.3	2,277	-2.30%	大賣/
2024/03/06	434.8	15.04	453.2	15.08	15.50	-18.4	2,101	-0.88%	大買/大賣/
2024/03/05	105	13.69	330.2	13.85	14.10	-225.2	1,665	-13.53%	大買/大賣/鉅額交易
2024/03/04	61	12.74	58	12.84	12.85	3	1,510	0.20%
2024/03/01	64.1	12.84	43	12.92	12.80	21.1	1,488	1.41%
2024/02/29	44	13.07	95	13.04	13.05	-51	1,459	-3.49%
2024/02/27	70	12.92	53	12.77	12.75	17	1,419	1.20%
2024/02/26	43	12.88	83	13.00	13.00	-40	1,386	-2.88%
2024/02/23	137.7	12.83	45	12.88	12.80	92.7	1,331	6.96%	大買/
2024/02/22	330.8	13.11	343.2	13.16	13.00	-12.5	1,273	-0.98%	大買/大賣/
2024/02/21	16	12.37	30.1	12.38	12.35	-14.1	995	-1.41%
2024/02/20	36	12.30	21	12.26	12.20	15	978	1.53%
2024/02/19	17.7	12.33	73.1	12.51	12.55	-55.4	946	-5.85%
2024/02/16	22	11.97	149.7	11.92	12.05	-127.7	893	-14.30%	大賣/鉅額交易
2024/02/15	0	0.00	40	11.58	11.50	-40	868	-4.61%
2024/02/05	61	11.51	46	11.47	11.35	15	859	1.75%
2024/02/02	42	11.65	10	11.80	11.55	32	849	3.77%
2024/02/01	84	11.68	20	11.77	11.70	64	840	7.61%
2024/01/31	55	11.65	44	11.73	11.70	11	829	1.33%
2024/01/30	42	11.82	233	12.15	11.70	-191	817	-23.36%	大賣/鉅額交易
2024/01/29	7	11.56	32	11.72	11.70	-25	757	-3.30%
2024/01/26	25	11.57	2	11.55	11.55	23	738	3.12%
2024/01/25	13	11.48	31	11.54	11.55	-18	715	-2.51%
2024/01/24	19.3	11.40	6	11.45	11.40	13.3	693	1.92%
2024/01/23	13	11.45	24	11.34	11.35	-11	678	-1.62%
2024/01/22	70.1	11.23	36.1	11.25	11.25	34	658	5.16%
2024/01/19	18	11.14	7	11.10	11.15	11	649	1.69%
2024/01/18	3	11.07	1	11.05	11.05	2	647	0.31%
2024/01/17	7	11.11	15.7	11.32	11.00	-8.7	643	-1.35%
2024/01/16	2	11.25	24	11.14	11.15	-22	629	-3.50%
2024/01/15	5	10.94	0	0.00	10.95	5	622	0.80%
2024/01/12	12	11.00	4	10.95	10.95	8	621	1.29%
2024/01/11	2	11.00	0	11.00	11.00	2	621	0.32%
2024/01/10	3	10.90	0	0.00	10.90	3	621	0.48%
2024/01/09	22	10.97	5	10.90	10.90	17	620	2.74%
2024/01/08	9	11.18	17	11.20	11.10	-8	616	-1.30%
2024/01/05	2	11.10	14	11.20	11.15	-12	612	-1.96%
2024/01/04	19.1	11.03	3	11.03	11.00	16.1	607	2.64%
2024/01/03	2	11.10	6	11.08	11.10	-4	606	-0.66%
2024/01/02	20	11.17	0	0.00	11.20	20	605	3.30%
2023/12/29	2.3	11.21	0	0.00	11.20	2.3	611	0.38%
2023/12/28	0.1	11.23	24	11.26	11.30	-23.9	617	-3.88%
2023/12/26	12	11.25	0	0.00	11.25	12	633	1.89%
2023/12/25	38	11.24	11	11.27	11.15	27	630	4.28%
2023/12/22	103	11.48	92	11.62	11.35	11	619	1.78%	大買/
2023/12/21	10	11.20	31	11.18	11.20	-21	550	-3.82%
2023/12/20	15	11.27	7	11.25	11.25	8	545	1.47%
2023/12/19	12	11.21	7	11.21	11.25	5	543	0.92%
2023/12/18	19.1	11.37	12	11.28	11.15	7.1	539	1.31%
2023/12/15	62	11.53	70.4	11.52	11.50	-8.4	526	-1.59%
2023/12/14	211.3	12.06	231.5	12.09	11.60	-20.2	481	-4.19%	大買/大賣/
2023/12/13	1	11.20	27	11.04	11.15	-26	277	-9.39%
2023/12/12	2	10.95	1	10.95	10.95	1	273	0.37%
2023/12/11	2.1	10.90	0	0.00	10.90	2.1	275	0.76%
2023/12/08	1	11.00	0	0.00	10.95	1	275	0.36%
2023/12/07	0	0.00	5	10.99	10.95	-5	283	-1.76%
2023/12/06	6.1	10.95	0	0.00	10.90	6.1	291	2.09%
2023/12/05	12	10.96	8	11.00	10.95	4	290	1.38%
2023/12/04	28	11.05	11	11.10	11.05	17	294	5.77%
2023/12/01	10	10.95	0	0.00	10.90	10	306	3.26%
2023/11/30	13	10.93	8.1	10.81	10.90	4.9	306	1.59%
2023/11/29	5	10.70	0	10.80	10.75	5	310	1.61%
2023/11/28	0	10.75	3	10.65	10.70	-3	319	-0.94%
2023/11/27	4.1	10.70	6	10.67	10.65	-1.9	319	-0.60%
2023/11/24	10	10.70	12	10.70	10.70	-2	323	-0.62%
2023/11/23	2.1	10.68	0	0.00	10.65	2.1	326	0.64%
2023/11/22	0.1	10.80	0	0.00	10.70	0.1	333	0.03%
2023/11/21	0	10.85	1	10.80	10.75	-1	336	-0.30%
2023/11/20	0	0.00	2	10.70	10.70	-2	341	-0.60%
2023/11/17	2.2	10.60	0	0.00	10.65	2.2	347	0.62%
2023/11/16	0	0.00	1	10.60	10.70	-1	358	-0.28%
2023/11/15	8	10.54	2	10.50	10.55	6	393	1.52%
2023/11/14	9	10.46	1	10.45	10.45	8	398	2.01%
2023/11/13	6	10.57	14	10.60	10.55	-8	396	-2.03%
2023/11/10	3.1	10.62	1	10.70	10.65	2.1	395	0.52%
2023/11/09	3.1	10.67	0	0.00	10.70	3.1	395	0.78%
2023/11/08	0.1	10.76	0	0.00	10.75	0.1	399	0.03%
2023/11/07	5.1	10.72	1	10.75	10.75	4.1	406	1.01%
2023/11/06	7	10.84	4	10.85	10.85	3	415	0.72%
2023/10/31	0	0.00	1	10.75	10.65	-1	428	-0.23%
2023/10/30	42	10.79	0	0.00	10.70	42	441	9.51%
2023/10/27	0	10.75	3	10.68	10.70	-3	446	-0.66%
2023/10/26	1	10.65	2	10.63	10.65	-1	465	-0.21%
2023/10/24	6	10.72	0	0.00	10.75	6	489	1.23%
2023/10/23	2	10.60	1	10.60	10.60	1	497	0.20%
2023/10/18	3	10.85	0	0.00	10.80	3	513	0.58%
2023/10/17	2	10.95	0	0.00	10.90	2	523	0.38%
2023/10/16	1	10.90	0	0.00	11.00	1	528	0.19%
2023/10/11	1	10.90	33	10.85	10.85	-32	561	-5.70%
2023/10/06	2	11.15	0	0.00	11.10	2	560	0.36%
2023/10/05	5	11.25	3	11.25	11.15	2	567	0.35%
2023/10/04	10	11.18	4	11.25	11.10	6	566	1.06%
2023/10/03	19	11.39	15	11.46	11.30	4	561	0.71%
2023/09/28	0	11.20	5	10.90	10.90	-5	562	-0.89%
2023/09/25	0	11.10	0	0.00	11.00	0	587	0.00%
2023/09/22	0	0.00	0.2	10.95	10.95	-0.2	594	-0.03%
2023/09/21	5	10.85	0	0.00	10.90	5	600	0.83%
2023/09/20	3	11.00	0	0.00	10.95	3	605	0.50%
2023/09/19	10	11.23	5	11.12	11.10	5	614	0.81%
2023/09/18	6	11.19	3	11.20	11.20	3	628	0.48%
2023/09/14	3	11.20	0	0.00	11.30	3	649	0.46%
2023/09/13	0	11.15	3	11.18	11.10	-3	654	-0.46%
2023/09/12	6	11.26	0	0.00	11.10	6	671	0.89%
2023/09/11	4	11.56	31.3	11.67	11.55	-27.3	687	-3.98%
2023/09/08	10.2	11.57	0.1	11.60	11.60	10.1	689	1.47%
2023/09/07	5	11.65	0	0.00	11.60	5	712	0.70%
2023/09/06	34	11.68	10	11.80	11.75	24	749	3.20%
2023/09/05	5	11.70	6.5	11.79	11.65	-1.5	763	-0.20%
2023/09/04	12.3	11.79	17	11.89	11.75	-4.7	795	-0.59%
2023/09/01	19	11.72	1	11.50	11.75	18	799	2.25%
2023/08/29	1	11.45	16	11.34	11.35	-15	946	-1.59%
2023/08/28	22	11.38	6	11.30	11.30	16	993	1.61%
2023/08/25	2	11.45	58	11.43	11.50	-56	1,062	-5.27%
2023/08/24	4	11.75	8.3	11.69	11.60	-4.3	1,408	-0.30%
2023/08/23	11.3	11.66	2	11.65	11.70	9.3	1,506	0.62%
2023/08/22	32	11.60	37	11.69	11.75	-5	1,522	-0.33%
2023/08/21	54.3	11.64	59	11.62	11.55	-4.7	1,526	-0.31%
2023/08/18	2	11.20	0	0.00	11.00	2	1,509	0.13%
2023/08/16	0	0.00	18	10.94	10.95	-18	1,531	-1.18%
2023/08/15	1	10.95	0	0.00	11.00	1	1,554	0.06%
2023/08/14	4	10.93	10	10.75	10.85	-6	1,573	-0.38%
2023/08/11	4	11.20	3	11.15	11.15	1	1,609	0.06%
2023/08/10	10	11.18	1	11.35	11.10	9	1,640	0.55%
2023/08/09	10	11.59	2	11.55	11.50	8	1,702	0.47%
2023/08/07	9.1	11.80	5	11.85	11.85	4.1	1,846	0.22%
2023/08/04	26	11.86	38	11.79	11.80	-12	1,945	-0.62%
2023/08/02	18	11.96	47	11.94	11.85	-29	1,995	-1.45%
2023/08/01	5	12.05	13	12.10	12.00	-8	2,127	-0.38%
2023/07/31	29	12.22	13	12.29	12.00	16	2,128	0.75%
2023/07/28	2	11.90	0	0.00	11.95	2	2,134	0.09%
2023/07/27	34	12.04	19	12.00	12.10	15	2,149	0.70%
2023/07/26	2	11.90	1	12.00	11.80	1	2,151	0.05%
2023/07/25	2	11.70	5	11.81	11.90	-3	2,148	-0.14%
2023/07/24	3	11.68	1	11.90	11.70	2	2,143	0.09%
2023/07/20	2	11.70	1.1	11.81	11.90	0.9	2,140	0.04%
2023/07/19	2	11.65	2	11.75	11.60	0	2,137	0.00%
2023/07/18	22	11.81	0	0.00	11.65	22	2,147	1.02%
2023/07/17	12	12.03	8	11.98	12.05	4	2,169	0.18%
2023/07/14	0	0.00	3	11.75	11.85	-3	2,169	-0.14%
2023/07/13	2	11.65	0	0.00	11.65	2	2,161	0.09%
2023/07/12	2	11.75	1	11.65	11.60	1	2,161	0.05%
2023/07/11	2	11.90	0	0.00	11.90	2	2,201	0.09%
2023/07/10	0	0.00	2	11.98	12.00	-2	2,211	-0.09%
2023/07/07	5	11.84	3	11.95	11.90	2	2,210	0.09%
2023/07/06	11	12.27	0	0.00	12.20	11	2,195	0.50%
2023/07/05	7	12.30	1	12.40	12.30	6	2,187	0.27%
2023/07/04	6	12.30	6	12.25	12.30	0	2,179	0.00%
2023/07/03	12	12.46	28	12.46	12.45	-16	2,172	-0.74%
2023/06/30	0	0.00	3	12.35	12.50	-3	2,163	-0.14%
2023/06/29	15	12.35	33	12.25	12.25	-18	2,154	-0.84%
2023/06/28	3.3	12.32	12.2	12.35	12.45	-8.9	2,150	-0.42%
2023/06/27	5	12.35	57	12.32	12.25	-52	2,144	-2.42%
2023/06/26	5.2	12.80	0	0.00	12.45	5.2	2,134	0.24%
2023/06/21	3	12.85	15	12.79	12.90	-12	2,117	-0.57%
2023/06/20	17	12.78	5	12.81	12.80	12	2,105	0.57%
2023/06/19	3.2	12.85	10	12.87	12.90	-6.9	2,094	-0.33%
2023/06/16	5	13.00	2.4	13.04	13.00	2.6	2,084	0.12%
2023/06/15	25	13.01	13	12.98	13.00	12	2,066	0.58%
2023/06/14	6	12.76	1	12.70	12.70	5	2,041	0.24%
2023/06/13	3	12.68	37	12.72	12.70	-34	2,032	-1.67%
2023/06/12	71.2	12.65	5.1	12.62	12.50	66.1	2,007	3.29%
2023/06/09	20.2	13.10	0	0.00	13.05	20.2	1,963	1.03%
2023/06/08	6	13.16	56	13.28	13.15	-50	1,932	-2.59%
2023/06/07	0	0.00	11	13.13	13.10	-11	1,902	-0.58%
2023/06/06	8	13.04	30	13.10	13.00	-22	1,889	-1.16%
2023/06/05	31	13.41	37	13.29	13.30	-6	1,867	-0.32%
2023/06/02	97	13.46	105	13.52	13.25	-8	1,826	-0.44%	大賣/
2023/06/01	26.4	13.02	10	13.11	13.00	16.4	1,744	0.94%
2023/05/31	36	13.06	31	13.15	13.05	5	1,701	0.29%
2023/05/30	274	13.39	266	13.47	13.00	8	1,639	0.49%	大買/大賣/
2023/05/29	117	12.64	95	12.82	13.00	22	1,370	1.61%	大買/
2023/05/26	12	11.98	0	0.00	11.85	12	1,267	0.95%
2023/05/25	6	12.34	5	12.27	12.15	1	1,247	0.08%
2023/05/24	10	12.20	17	12.21	12.15	-7	1,231	-0.57%
2023/05/23	5.1	12.05	5	12.25	12.05	0.1	1,214	0.01%
2023/05/22	0.3	11.95	15.8	11.99	12.05	-15.5	1,201	-1.29%
2023/05/19	9	12.02	26	11.93	11.85	-17	1,187	-1.43%
2023/05/18	0.3	12.10	9	12.10	12.10	-8.8	1,162	-0.75%
2023/05/17	54	12.15	48	12.17	12.15	6	1,144	0.52%
2023/05/16	34	12.21	101	12.14	12.00	-67	1,105	-6.06%	大賣/
2023/05/15	113	12.32	144	12.36	12.10	-31	1,068	-2.90%	大買/大賣/
2023/05/12	13	11.93	22	11.87	11.90	-9	998	-0.90%
2023/05/11	190.3	12.55	45	12.48	12.05	145.3	961	15.10%	大買/鉅額交易
2023/05/10	93	12.53	232	12.43	12.80	-139	844	-16.46%	大賣/鉅額交易
2023/05/09	92	11.71	110	11.74	11.65	-18	744	-2.42%	大賣/
2023/05/08	122.2	12.00	136	12.10	11.95	-13.8	693	-1.99%	大買/大賣/
2023/05/05	5	11.19	0	0.00	11.15	5	549	0.91%
2023/05/04	38.3	11.44	66	11.33	11.25	-27.7	545	-5.08%
2023/05/03	48	11.52	48	11.65	11.55	0	521	0.00%
2023/05/02	79	11.58	12	11.43	11.45	67	500	13.38%
2023/04/28	14	11.13	28	11.11	11.20	-14	484	-2.89%
2023/04/27	8	11.01	1	11.00	10.95	7	478	1.46%
2023/04/26	5	10.85	2	10.90	10.90	3	477	0.63%
2023/04/25	35	10.80	3	10.80	10.80	32	476	6.71%
2023/04/24	14	11.00	3	11.00	10.95	11	470	2.34%
2023/04/21	12	10.91	31	10.86	10.80	-19	464	-4.09%
2023/04/20	36	11.25	51	11.22	11.15	-15	449	-3.34%
2023/04/19	25	11.09	0	0.00	11.10	25	419	5.96%
2023/04/18	32	11.07	5	11.08	11.00	27	410	6.57%
2023/04/17	5	10.95	5	11.00	11.10	0	405	-0.01%
2023/04/14	24	10.96	4	11.20	10.90	20	400	4.99%
2023/04/13	0	11.01	1	10.95	10.95	-1	367	-0.27%
2023/04/12	1	11.05	0	0.00	11.05	1	349	0.29%
2023/04/11	1	10.90	0	0.00	10.95	1	349	0.29%
2023/04/10	0	11.50	5	10.90	10.90	-5	361	-1.37%
2023/04/07	0	11.15	7	11.00	10.90	-7	390	-1.79%
2023/04/06	0	11.23	13	10.95	10.90	-13	398	-3.26%
2023/03/31	2	10.90	12	10.85	10.80	-10	409	-2.44%
2023/03/30	8	10.75	14	10.80	10.85	-6	546	-1.10%
2023/03/29	21	10.75	0	0.00	10.80	21	555	3.78%
2023/03/28	0	10.94	10	10.90	10.90	-10	622	-1.60%
2023/03/27	0	10.91	0	0.00	10.90	0	680	0.00%
2023/03/24	1	11.05	0	0.00	10.90	1	677	0.15%
2023/03/23	0	11.60	0	0.00	10.95	0	676	0.00%
2023/03/22	10	10.85	1	10.95	10.85	9	678	1.33%
2023/03/21	0	10.65	2	10.60	10.80	-2	678	-0.29%
2023/03/20	0.1	10.61	0	0.00	10.50	0.1	676	0.02%
2023/03/17	0	10.78	0	0.00	10.60	0	674	0.00%
2023/03/16	0	10.50	1	10.55	10.50	-1	673	-0.15%
2023/03/14	1	10.90	0	0.00	10.85	1	673	0.15%
2023/03/13	8	10.84	0	0.00	10.85	8	678	1.18%
2023/03/10	13	11.23	13	11.12	11.10	0	675	0.00%
2023/03/09	12	11.25	2	11.20	11.20	10	673	1.48%
2023/03/08	19	11.29	5	11.25	11.25	14	669	2.09%
2023/03/07	0	11.38	0	0.00	11.20	0	662	0.00%
2023/03/06	2	11.20	0	0.00	11.20	2	658	0.31%
2023/03/03	1	11.20	0	0.00	11.15	1	652	0.15%
2023/03/02	26.3	11.21	3	11.15	11.20	23.3	646	3.60%
2023/03/01	110	11.44	123	11.36	11.40	-13	631	-2.06%	大買/大賣/
2023/02/24	2	10.55	5	10.55	10.60	-3	547	-0.55%
2023/02/23	2	10.60	0	0.00	10.55	2	544	0.37%
2023/02/22	6	10.45	0	0.00	10.50	6	539	1.11%
2023/02/21	0	10.57	6	10.60	10.55	-6	539	-1.11%
2023/02/20	19	10.53	19	10.61	10.55	0	538	0.00%
2023/02/17	13	10.39	0	0.00	10.45	13	532	2.44%
2023/02/16	0	10.35	9	10.40	10.45	-9	536	-1.68%
2023/02/15	20	10.30	1	10.35	10.35	19	537	3.54%
2023/02/14	6.2	10.35	1	10.40	10.35	5.2	534	0.98%
2023/02/13	0	10.50	0	0.00	10.40	0	534	0.00%
2023/02/10	8.1	10.39	0	0.00	10.45	8.1	534	1.52%
2023/02/09	10	10.40	0	0.00	10.50	10	533	1.87%
2023/02/08	1	10.55	0	0.00	10.50	1	535	0.19%
2023/02/07	0	10.57	0	0.00	10.55	0	533	0.00%
2023/02/06	2	10.35	0	0.00	10.35	2	531	0.38%
2023/02/03	0	10.65	0	0.00	10.60	0	529	0.00%
2023/02/02	0	10.80	5	10.60	10.65	-5	528	-0.95%
2023/02/01	0	0.00	10	10.60	10.60	-10	525	-1.90%
2023/01/31	0.1	10.45	0	0.00	10.55	0.1	523	0.01%
2023/01/30	0	10.31	0	0.00	10.35	0	521	0.00%
2023/01/17	9	10.25	0	0.00	10.25	9	519	1.73%
2023/01/13	10	10.35	0	0.00	10.25	10	519	1.92%
2023/01/12	1	10.50	1	10.40	10.40	0	517	0.00%
2023/01/11	6	10.45	0	0.00	10.50	6	516	1.16%
2023/01/09	16	10.57	1	10.50	10.55	15	515	2.91%
2023/01/05	10	10.68	1	10.75	10.70	9	514	1.75%
2023/01/03	15	10.86	15	10.96	10.80	0	515	0.00%
2022/12/30	0.3	10.65	13	10.60	10.60	-12.7	499	-2.55%
2022/12/29	12.3	10.63	0	0.00	10.60	12.3	497	2.47%
2022/12/28	11	11.07	2	11.25	10.75	9	497	1.81%
2022/12/27	13	11.37	8	11.33	11.30	5	483	1.03%
2022/12/26	30	11.24	8	11.38	11.25	22	455	4.83%
2022/12/23	2	11.35	42	11.42	11.45	-40	445	-8.98%
2022/12/22	73	11.33	70	11.32	11.30	3	436	0.69%
2022/12/21	15	10.88	2	10.93	10.80	13	305	4.26%
2022/12/20	47	11.09	59	11.22	10.75	-12	299	-4.00%
2022/12/19	108	10.54	169	10.84	10.95	-61	234	-25.98%	大買/大賣/
2022/12/16	16	9.96	0	0.00	9.97	16	177	9.01%
2022/12/15	0	10.15	0	0.00	10.00	0	179	0.00%
2022/12/13	18	9.91	0	0.00	10.05	18	187	9.60%
2022/12/12	16.1	9.93	0	0.00	9.90	16.1	187	8.58%
2022/12/09	8.1	9.97	0	0.00	9.97	8.1	190	4.25%
2022/12/08	0.1	10.00	0	0.00	10.00	0.1	191	0.05%
2022/12/07	0	9.99	0	0.00	10.00	0	193	0.00%
2022/12/06	0	0.00	10	10.15	10.10	-10	195	-5.10%
2022/12/05	16	10.00	27	10.14	10.10	-11	197	-5.56%
2022/12/02	0	0.00	0.1	10.00	10.00	-0.1	199	-0.06%
2022/12/01	3	9.98	0	0.00	10.00	3	209	1.43%
2022/11/28	5	9.82	3	9.81	9.81	2	225	0.89%
2022/11/24	0.1	9.84	1	9.82	9.85	-0.9	267	-0.34%
2022/11/23	5.1	9.81	0	0.00	9.85	5.1	297	1.72%
2022/11/22	0.1	9.90	0	0.00	9.88	0.1	319	0.03%
2022/11/21	0	9.91	0	0.00	9.90	0	465	0.00%
2022/11/18	7.1	9.91	0	0.00	9.91	7.1	483	1.47%
2022/11/17	1	9.93	14	9.90	9.94	-13	499	-2.60%
2022/11/16	0.1	9.95	1	10.00	9.94	-0.9	504	-0.18%
2022/11/14	0	10.00	0	0.00	10.05	0	648	0.00%
2022/11/11	17	10.09	10	9.98	10.05	7	646	1.08%
2022/11/10	0	10.10	0	0.00	10.05	0	645	0.00%
2022/11/09	13	10.08	0	0.00	10.10	13	648	2.01%
2022/11/08	7	10.32	3	10.35	10.20	4	650	0.62%
2022/11/07	2	10.15	0	10.10	10.30	2	649	0.31%
2022/11/04	5	10.10	48	10.02	10.15	-43	652	-6.59%
2022/11/03	2	9.94	24	9.98	9.98	-22	653	-3.37%
2022/11/02	0	0.00	11	10.00	10.00	-11	654	-1.68%
2022/11/01	0	0.00	4	9.84	9.84	-4	654	-0.61%
2022/10/28	0	10.00	2	9.84	9.84	-2	661	-0.30%
2022/10/27	0	10.40	0	0.00	9.91	0	665	0.00%
2022/10/26	0	0.00	2	9.95	9.91	-2	667	-0.30%
2022/10/25	0	10.35	0	0.00	9.95	0	668	0.00%
2022/10/21	0	9.74	2	9.73	9.73	-2	673	-0.30%
2022/10/19	0.1	9.80	0	0.00	9.71	0.1	672	0.01%
2022/10/18	1.1	9.72	0	0.00	9.76	1.1	676	0.16%
2022/10/17	0	10.10	3	9.66	9.72	-3	680	-0.44%
2022/10/14	0	10.17	0	0.00	9.85	0	683	0.00%
2022/10/13	0	9.82	0	0.00	9.78	0	685	0.00%
2022/10/12	1	10.05	5.1	10.00	10.05	-4.1	684	-0.60%
2022/10/11	2	9.90	1	9.99	10.00	1	687	0.15%
2022/10/07	0	10.30	0.1	10.30	10.40	-0.1	684	-0.02%
2022/10/06	2	10.35	1	10.40	10.35	1	686	0.15%
2022/10/05	2	10.45	0	0.00	10.35	2	706	0.28%
2022/10/04	6	10.40	0	0.00	10.40	6	707	0.85%
2022/10/03	1	10.45	2	10.35	10.35	-1	707	-0.14%
2022/09/30	3	10.17	2	10.10	10.30	1	708	0.14%
2022/09/29	0	0.00	6	10.15	10.05	-6	713	-0.84%
2022/09/26	0	0.00	0	10.85	10.30	0	706	0.00%
2022/09/23	3	11.00	4	11.15	10.85	-1	711	-0.14%
2022/09/22	0	11.35	1.1	11.12	11.05	-1.1	714	-0.15%
2022/09/21	6	11.17	9	11.25	10.95	-3	715	-0.42%
2022/09/20	19	11.09	71	11.07	11.20	-52	712	-7.30%
2022/09/19	0	11.40	0	0.00	11.10	0	710	0.00%
2022/09/16	7	11.20	2	11.35	11.35	5	712	0.70%
2022/09/15	25	11.36	1	11.55	11.30	24	712	3.37%
2022/09/14	0	11.40	12	11.30	11.50	-12	715	-1.68%
2022/09/13	10	11.47	10	11.64	11.40	0	720	0.00%
2022/09/12	6	11.40	0	0.00	11.40	6	732	0.82%
2022/09/08	1	11.60	16	11.74	11.55	-15	756	-1.98%
2022/09/07	0	0.00	23	11.31	11.45	-23	875	-2.63%
2022/09/06	29	11.41	8	11.66	11.15	21	866	2.42%
2022/09/05	14	11.36	14	11.51	11.60	0	867	0.00%
2022/09/02	15	11.55	9	11.79	11.55	6	860	0.70%
2022/09/01	30	11.79	40	11.78	11.70	-10	858	-1.16%
2022/08/31	23	12.02	11	12.08	12.05	12	836	1.43%
2022/08/30	4	12.10	38	12.08	12.05	-34	821	-4.14%
2022/08/29	21	11.34	34	11.67	11.70	-13	798	-1.63%
2022/08/26	308	11.90	234.1	12.12	11.65	73.9	778	9.50%	大買/大賣/
2022/08/25	43	11.15	88	11.28	11.30	-45	636	-7.07%
2022/08/24	56	11.13	45	11.29	11.00	11	632	1.74%
2022/08/23	20	10.81	5	10.93	10.85	15	651	2.30%
2022/08/22	75	10.98	35	11.23	10.95	40	674	5.93%
2022/08/19	8	11.18	129	10.86	11.25	-121	624	-19.39%	大賣/鉅額交易
2022/08/18	10	10.20	4.6	10.24	10.25	5.4	541	1.00%
2022/08/17	8	10.20	8	10.15	10.15	0	556	0.00%
2022/08/16	0	0.00	20	10.20	10.15	-20	603	-3.31%
2022/08/15	13	10.16	0	0.00	10.10	13	631	2.06%
2022/08/12	2	10.10	12	10.23	10.15	-10	630	-1.59%
2022/08/11	1	10.15	3.1	10.26	10.15	-2.1	630	-0.33%
2022/08/10	0	0.00	44	10.14	10.15	-44	629	-6.99%
2022/08/08	7	9.87	5	9.90	9.90	2	626	0.32%
2022/08/05	3	9.89	2	9.99	9.96	1	628	0.16%
2022/08/04	22.1	9.85	7	9.79	9.66	15.1	629	2.40%
2022/08/03	3	9.98	3	9.95	9.95	0	624	0.00%
2022/08/02	3	10.05	3	10.15	10.05	0	624	0.00%
2022/08/01	8	10.15	7	10.25	10.20	1	625	0.16%
2022/07/29	25	10.10	0	0.00	10.05	25	623	4.01%
2022/07/28	4	10.06	31	10.11	10.20	-27	619	-4.36%
2022/07/26	24	10.10	4	10.10	10.10	20	618	3.23%
2022/07/25	6.1	10.10	21	10.05	10.05	-14.9	618	-2.41%
2022/07/22	0	0.00	3	10.20	10.20	-3	618	-0.49%
2022/07/21	16	10.00	4	10.08	10.05	12	620	1.93%
2022/07/20	16	10.08	7	10.20	10.05	9	617	1.46%
2022/07/19	5	10.15	5	10.25	10.10	0	617	0.00%
2022/07/18	5	10.05	6	10.25	10.15	-1	616	-0.16%
2022/07/15	1	10.00	2	10.05	10.00	-1	617	-0.16%
2022/07/13	10	9.92	21	10.23	10.05	-11	626	-1.76%
2022/07/12	10	9.64	2	9.82	9.55	8	612	1.31%
2022/07/11	2	9.82	9	9.88	9.89	-7	611	-1.14%
2022/07/08	18	9.90	2	9.89	9.85	16	615	2.60%
2022/07/07	5.1	9.54	10	9.69	9.81	-4.9	616	-0.79%
2022/07/06	28.1	9.61	0	0.00	9.61	28.1	614	4.57%
2022/07/05	2	9.87	10	9.83	9.87	-8	619	-1.29%
2022/07/04	10	9.65	5	9.72	9.75	5	619	0.81%
2022/07/01	20	9.86	16.1	9.78	9.68	3.9	624	0.62%
2022/06/30	6	10.12	1	10.10	10.10	5	615	0.81%
2022/06/29	6	10.25	0	0.00	10.35	6	613	0.98%
2022/06/28	3	10.40	3	10.40	10.40	0	611	0.00%
2022/06/27	0	0.00	6	10.60	10.50	-6	611	-0.98%
2022/06/24	6.1	10.18	6	10.25	10.25	0.1	608	0.02%
2022/06/23	0	0.00	2	10.25	10.25	-2	605	-0.33%
2022/06/22	3.1	10.34	0	0.00	10.25	3.1	606	0.52%
2022/06/21	3	10.60	0	0.00	10.60	3	606	0.50%
2022/06/20	31	11.05	12	10.82	10.40	19	609	3.12%
2022/06/17	31	11.40	14	11.43	11.40	17	594	2.86%
2022/06/16	78	12.07	149	12.13	11.85	-71	570	-12.44%	大賣/
2022/06/15	11	11.28	0	0.00	11.30	11	444	2.48%
2022/06/14	5	11.15	0	0.00	11.35	5	446	1.12%
2022/06/13	9	11.52	0	0.00	11.45	9	450	2.00%
2022/06/10	0.3	11.61	35	11.72	11.60	-34.7	459	-7.55%
2022/06/09	10.2	11.57	0	0.00	11.50	10.2	453	2.24%
2022/06/08	23.1	11.62	0	0.00	11.55	23.1	457	5.04%
2022/06/07	0	11.80	27	11.78	11.65	-27	458	-5.88%
2022/06/06	0	11.55	9	11.57	11.50	-9	459	-1.96%
2022/06/02	5.4	11.64	7	11.65	11.50	-1.6	467	-0.34%
2022/06/01	19	11.62	8	11.72	11.65	11	474	2.32%
2022/05/31	60	11.77	2	11.55	11.70	58	464	12.50%
2022/05/30	6	11.81	128	11.88	12.15	-122	435	-28.01%	大賣/鉅額交易
2022/05/27	25	11.13	26	11.27	11.05	-1	425	-0.24%
2022/05/26	28.3	11.21	1	11.00	11.00	27.3	776	3.51%
2022/05/25	18.2	11.19	12	11.42	11.35	6.2	772	0.81%
2022/05/24	56	11.48	60	11.63	11.60	-4	761	-0.53%
2022/05/23	2	10.40	33	11.02	11.20	-31	716	-4.33%
2022/05/20	3	10.25	1	10.25	10.20	2	688	0.29%
2022/05/19	5	9.98	8	10.05	10.10	-3	688	-0.44%
2022/05/18	2.4	10.10	2.3	10.05	10.05	0.1	689	0.01%
2022/05/17	1	9.98	0	0.00	9.96	1	689	0.15%
2022/05/16	6	9.97	0	0.00	9.92	6	692	0.87%
2022/05/13	8	9.92	3	9.91	9.97	5	697	0.72%
2022/05/10	3	9.98	0	0.00	10.15	3	704	0.43%
2022/05/09	11	10.02	2	9.98	10.05	9	709	1.27%
2022/05/05	0	10.50	0.3	10.55	10.45	-0.3	711	-0.04%
2022/05/04	0	0.00	2	10.25	10.40	-2	722	-0.28%
2022/04/29	2	10.15	1	10.25	10.15	1	737	0.14%
2022/04/28	10	10.20	2	10.10	10.15	8	748	1.07%
2022/04/27	13	10.23	0	0.00	10.15	13	748	1.74%
2022/04/26	9.1	10.67	0	0.00	10.75	9.1	749	1.21%
2022/04/25	10.2	10.80	0	0.00	10.80	10.2	755	1.35%
2022/04/22	10	11.23	0	11.25	11.15	10	764	1.30%
2022/04/21	0	0.00	1	11.55	11.40	-1	783	-0.13%
2022/04/20	0	11.17	23	11.33	11.50	-23	810	-2.84%
2022/04/19	0	10.92	0	0.00	11.05	0	860	0.00%
2022/04/18	25.1	10.86	10.4	10.78	10.75	14.7	1,394	1.06%
2022/04/15	15.1	11.15	12	11.09	11.05	3.1	1,392	0.22%
2022/04/14	11	11.16	1	11.10	11.15	10	1,402	0.71%
2022/04/13	7.1	11.24	1	11.25	11.25	6.1	1,401	0.43%
2022/04/12	25	11.15	0	0.00	11.05	25	1,412	1.77%
2022/04/11	27.2	11.34	5	11.32	11.10	22.2	1,420	1.56%
2022/04/08	3.1	11.65	0	0.00	11.70	3.1	1,418	0.22%
2022/04/07	26.3	11.69	5	11.52	11.50	21.3	1,424	1.50%
2022/04/06	10	11.97	0	0.00	12.00	10	1,443	0.69%
2022/04/01	24	11.86	7	11.95	11.95	17	1,459	1.17%
2022/03/31	16	12.08	8	12.07	12.05	8	1,463	0.55%
2022/03/30	6	12.11	0	0.00	12.10	6	1,467	0.41%
2022/03/29	0.1	12.10	0	0.00	12.05	0.1	1,475	0.01%
2022/03/28	0.2	12.05	0	12.00	12.15	0.1	1,480	0.01%
2022/03/25	34.2	12.11	0	0.00	12.10	34.2	1,482	2.30%
2022/03/24	6	12.30	1	12.20	12.25	5	1,491	0.34%
2022/03/23	10	12.44	12	12.53	12.40	-2	1,493	-0.13%
2022/03/22	6.2	12.05	0	0.00	12.10	6.2	1,488	0.41%
2022/03/21	0.2	12.05	0	0.00	12.00	0.2	1,490	0.01%
2022/03/17	3	11.95	3	12.05	12.05	0	1,529	0.00%
2022/03/16	10.1	11.83	5	11.75	11.75	5.1	1,536	0.33%
2022/03/15	9.1	11.98	27	12.06	11.95	-17.9	1,546	-1.16%
2022/03/14	1.1	12.54	1	12.40	12.45	0.1	1,544	0.00%
2022/03/11	5.1	12.46	33.1	12.58	12.55	-28	1,543	-1.81%
2022/03/10	55.1	12.86	53	12.79	12.85	2.1	1,540	0.13%
2022/03/09	4.1	12.61	88	12.56	12.65	-83.9	1,541	-5.44%
2022/03/08	12.1	12.73	22	12.74	12.60	-9.9	1,541	-0.64%
2022/03/07	13.1	13.09	13	13.00	13.05	0.1	1,533	0.01%
2022/03/04	31.1	13.64	5	13.68	13.55	26.1	1,527	1.70%
2022/03/03	30	13.82	30	14.05	13.85	0	1,535	0.00%
2022/03/02	38	13.70	29	13.80	13.90	9	1,538	0.59%
2022/03/01	70.2	13.72	137.2	13.80	14.05	-67.1	1,529	-4.38%	大賣/
2022/02/25	3	13.25	5	13.42	13.40	-2	1,175	-0.17%
2022/02/24	7.1	13.53	2	13.45	13.35	5.1	1,181	0.43%
2022/02/23	12	13.72	0	0.00	13.70	12	1,183	1.01%
2022/02/22	21.1	13.75	12	13.86	13.70	9.1	1,198	0.76%
2022/02/21	6	13.80	0	0.00	13.90	6	1,215	0.49%
2022/02/18	0	0.00	24	13.88	13.90	-24	1,221	-1.97%
2022/02/17	31	13.74	0	0.00	13.75	31	1,226	2.53%
2022/02/16	29	13.79	41	13.88	13.85	-12	1,228	-0.98%
2022/02/15	33	13.73	60	13.74	13.70	-27	1,230	-2.19%
2022/02/14	39.2	13.45	1	13.45	13.40	38.2	1,251	3.05%
2022/02/11	8	13.86	0	0.00	13.80	8	1,252	0.64%
2022/02/10	6	14.00	0	0.00	14.05	6	1,256	0.48%
2022/02/09	6.4	13.89	26	14.01	14.10	-19.6	1,259	-1.55%
2022/02/08	8	13.71	2	13.70	13.85	6	1,258	0.48%
2022/01/26	9.2	13.12	30	13.13	13.05	-20.9	1,269	-1.64%
2022/01/25	24	13.38	1	13.45	13.20	23	1,267	1.81%
2022/01/24	14.1	13.39	2	13.38	13.40	12.1	1,267	0.95%
2022/01/21	4.1	13.89	13	13.92	13.75	-8.9	1,262	-0.71%
2022/01/20	29	14.14	5	14.15	14.15	24	1,257	1.91%
2022/01/19	79	14.27	0	0.00	14.10	79	1,265	6.24%
2022/01/18	56	14.45	20	14.56	14.40	36	1,263	2.85%
2022/01/17	94	14.39	34	14.58	14.40	60	1,259	4.77%
2022/01/14	89	14.42	32	14.35	14.40	57	1,248	4.57%
2022/01/13	29	14.61	86	14.78	14.60	-57	1,235	-4.61%
2022/01/12	111	14.77	177	14.95	15.00	-66	1,209	-5.46%	大買/大賣/
2022/01/11	209	14.60	359	14.78	14.90	-150	1,156	-12.97%	大買/大賣/鉅額交易
2022/01/10	1	13.95	0	0.00	14.05	1	622	0.16%
2022/01/07	44	14.08	32	13.99	14.05	12	624	1.92%
2022/01/06	8	14.40	14.5	14.40	14.35	-6.5	617	-1.05%
2022/01/05	45	14.36	22	14.49	14.50	23	634	3.63%
2022/01/04	45	14.46	13.1	14.63	14.45	31.9	636	5.01%
2022/01/03	22	14.60	24	14.73	14.65	-2	638	-0.31%
2021/12/30	40	14.58	10	14.65	14.60	30	644	4.66%
2021/12/29	53	14.66	57	14.67	14.65	-4	646	-0.62%
2021/12/28	20	14.33	32.3	14.33	14.40	-12.3	627	-1.95%
2021/12/27	17	14.00	2	14.10	14.15	15	631	2.38%
2021/12/23	5	13.85	18	14.10	14.15	-13	697	-1.86%
2021/12/22	7	13.76	5	13.80	13.75	2	716	0.28%
2021/12/21	5.1	13.70	0	0.00	13.75	5.1	976	0.52%
2021/12/20	5	13.86	12	14.03	13.85	-7	983	-0.71%
2021/12/17	10.1	13.76	0	0.00	13.80	10.1	979	1.03%
2021/12/16	4.2	13.99	0	0.00	13.95	4.2	977	0.43%
2021/12/15	0	0.00	10	14.10	13.95	-10	975	-1.02%
2021/12/14	10	14.00	4.1	13.93	14.00	5.9	972	0.61%
2021/12/13	12	14.34	21	14.37	14.40	-9	965	-0.93%
2021/12/10	37.3	14.27	4	14.38	14.15	33.3	933	3.57%
2021/12/09	20.3	14.38	37	14.40	14.50	-16.8	924	-1.81%
2021/12/08	5	13.90	6.1	14.02	13.90	-1.1	915	-0.12%
2021/12/07	6	13.77	0	0.00	13.85	6	908	0.66%
2021/12/06	10	13.83	5.6	13.86	13.85	4.4	910	0.49%
2021/12/02	6.3	13.83	3	13.70	13.65	3.3	937	0.35%
2021/12/01	3	14.07	2	14.00	13.95	1	941	0.11%
2021/11/30	0.2	14.16	1.1	14.01	14.00	-0.9	945	-0.09%
2021/11/29	14.2	13.60	10.2	13.68	13.60	4	962	0.41%
2021/11/26	3	14.25	0	0.00	13.95	3	970	0.31%
2021/11/25	41	14.41	0	0.00	14.20	41	966	4.24%
2021/11/24	0	0.00	7.2	14.36	14.45	-7.2	960	-0.75%
2021/11/23	33	14.24	0	0.00	14.15	33	962	3.43%
2021/11/22	4	14.25	0	0.00	14.30	4	961	0.42%
2021/11/19	20	14.49	0	0.00	14.10	20	969	2.06%
2021/11/18	29	14.62	21	14.69	14.60	8	963	0.83%
2021/11/17	1.1	14.75	0	0.00	14.70	1.1	949	0.12%
2021/11/16	15	14.87	1.4	14.93	14.70	13.6	950	1.43%
2021/11/15	24	14.98	5	14.93	14.85	19	956	1.99%
2021/11/12	65	15.00	20.1	14.99	14.90	44.9	970	4.62%
2021/11/11	90	15.10	110.2	15.37	15.05	-20.2	979	-2.06%	大賣/
2021/11/10	20	14.63	2	14.70	14.70	18	983	1.83%
2021/11/08	21.4	14.80	0	0.00	14.75	21.4	998	2.14%
2021/11/05	11	15.03	0.1	15.00	15.00	10.9	1,031	1.06%
2021/11/04	56.7	15.11	20	15.15	15.10	36.7	1,103	3.32%
2021/11/03	1.1	14.86	1	15.05	14.95	0.1	1,146	0.01%
2021/11/02	2	14.78	1.1	15.25	14.80	0.9	1,166	0.08%
2021/11/01	3.2	14.98	6.1	14.96	15.05	-2.9	1,171	-0.25%
2021/10/29	0	0.00	1	15.00	14.80	-1	1,179	-0.08%
2021/10/28	4	14.90	3.4	15.10	14.85	0.6	1,193	0.05%
2021/10/27	2	14.65	16.2	14.83	15.05	-14.2	1,221	-1.16%
2021/10/26	2	14.50	2.4	14.61	14.55	-0.4	1,293	-0.03%
2021/10/25	0	0.00	1.4	14.36	14.30	-1.4	1,337	-0.10%
2021/10/22	1	14.15	10	14.23	14.25	-9	1,414	-0.64%
2021/10/21	19	14.11	9	14.23	14.15	10	1,514	0.66%
2021/10/20	3	14.33	2	14.33	14.30	1	1,766	0.06%
2021/10/19	1	14.20	6	14.23	14.40	-5	1,842	-0.27%
2021/10/18	5	14.00	0	0.00	14.00	5	1,974	0.25%
2021/10/15	16	14.00	18	14.09	14.10	-2	2,094	-0.10%
2021/10/14	2	13.83	1.1	13.71	13.70	0.9	2,127	0.04%
2021/10/13	11	13.86	24	13.90	13.80	-13	2,193	-0.59%
2021/10/12	1	14.45	7	14.51	14.45	-6	2,182	-0.27%
2021/10/08	22	15.00	16.7	14.94	14.80	5.4	2,183	0.25%
2021/10/06	1	14.65	0	0.00	14.80	1	2,313	0.04%
2021/10/05	12	14.89	1	14.90	14.90	11	2,333	0.47%
2021/10/04	0	0.00	22	15.22	15.05	-22	2,348	-0.94%
2021/10/01	6	15.31	9	15.32	15.35	-3	2,346	-0.13%
2021/09/30	57	15.55	75	15.53	15.65	-18	2,347	-0.77%
2021/09/29	20	15.11	59	15.16	15.00	-39	2,331	-1.67%
2021/09/28	85	15.76	31	15.74	15.60	54	2,323	2.33%
2021/09/27	10	15.88	3	15.70	15.70	7	2,070	0.34%
2021/09/24	10	15.95	0	0.00	15.80	10	2,079	0.48%
2021/09/23	2	15.65	0	0.00	15.65	2	2,085	0.10%
2021/09/17	3	15.90	1	16.10	16.00	2	2,102	0.10%
2021/09/16	15	16.00	0	0.00	16.00	15	2,116	0.71%
2021/09/14	2	16.10	3	16.05	16.15	-1	2,130	-0.05%
2021/09/13	6	16.04	0	0.00	16.05	6	2,141	0.28%
2021/09/10	3	16.40	3	16.32	16.30	0	2,145	0.00%
2021/09/09	4	16.15	5	16.05	16.30	-1	2,158	-0.05%
2021/09/08	10	15.87	11	16.02	15.70	-1	2,173	-0.05%
2021/09/07	12	16.54	4.1	16.55	16.55	7.9	2,203	0.36%
2021/09/06	2	16.85	0	0.00	16.85	2	2,195	0.09%
2021/09/03	0	0.00	2	17.43	17.40	-2	2,202	-0.09%
2021/09/02	12	17.44	12	17.55	17.20	0	2,246	0.00%
2021/09/01	0	0.00	9	17.55	17.75	-9	2,254	-0.40%
2021/08/31	1	17.00	2	17.00	17.20	-1	2,255	-0.04%
2021/08/30	2	17.10	3	17.15	17.15	-1	2,266	-0.04%
2021/08/27	2	17.15	3	17.23	17.00	-1	2,274	-0.04%
2021/08/26	0	0.00	0.2	17.10	17.00	-0.2	2,286	-0.01%
2021/08/25	29.2	16.86	16	16.80	17.10	13.2	2,294	0.58%
2021/08/24	3	16.32	2	16.35	16.45	1	2,293	0.04%
2021/08/23	5	16.44	22	16.45	16.40	-17	2,300	-0.74%
2021/08/20	5	15.98	5	16.10	16.00	0	2,317	0.00%
2021/08/19	29	16.18	8	16.30	16.00	21	2,324	0.90%
2021/08/18	8	16.54	11.7	15.86	16.80	-3.7	2,352	-0.16%
2021/08/17	11	16.47	4	16.54	16.00	7	2,432	0.29%
2021/08/16	29	16.27	24	16.35	16.45	5	2,436	0.21%
2021/08/13	3	17.30	7	17.21	17.00	-4	2,420	-0.17%
2021/08/12	0	0.00	8	17.66	17.70	-8	2,414	-0.33%
2021/08/11	80.1	17.75	25	17.56	17.50	55.1	2,425	2.27%
2021/08/10	92	18.01	37	18.23	17.70	55	2,419	2.27%
2021/08/09	41.2	19.46	21	19.51	19.00	20.2	2,392	0.84%
2021/08/06	16.2	19.11	17	19.08	19.00	-0.8	2,375	-0.03%
2021/08/05	0	0.00	1	18.90	18.80	-1	2,397	-0.04%
2021/08/04	15	18.85	15	18.82	18.75	0	2,470	0.00%
2021/08/03	10	18.79	8	18.85	18.80	2	2,538	0.08%
2021/08/02	47	19.04	32	18.99	18.90	15	2,583	0.58%
2021/07/30	50	19.79	59	19.83	19.40	-9	2,572	-0.35%
2021/07/29	27	18.90	34	19.24	19.50	-7	2,513	-0.28%
2021/07/28	81	18.34	148	18.08	18.65	-67	2,498	-2.68%	大賣/
2021/07/27	83	19.80	335	19.49	19.20	-252	2,509	-10.04%	大賣/鉅額交易
2021/07/26	349.2	20.19	320.1	20.20	20.35	29.1	2,505	1.16%	大買/大賣/
2021/07/23	98	19.18	117	19.25	19.25	-19	2,296	-0.83%	大賣/
2021/07/22	484	19.44	185	19.58	19.00	299	2,275	13.14%	大買/大賣/鉅額交易
2021/07/21	170.1	18.73	133	18.67	19.10	37.1	2,216	1.67%	大買/大賣/
2021/07/20	10	17.96	10	18.00	17.95	0	2,244	0.00%
2021/07/19	26	18.37	50	18.39	18.40	-24	2,364	-1.02%
2021/07/16	0	0.00	32	17.45	17.50	-32	2,494	-1.28%
2021/07/15	2	17.25	22	17.23	17.45	-20	2,535	-0.79%
2021/07/14	21	17.58	80	17.57	17.30	-59	2,575	-2.29%
2021/07/13	87.5	18.34	104	18.29	18.00	-16.5	2,592	-0.64%	大賣/
2021/07/12	16	17.70	24	17.86	17.95	-8	2,547	-0.31%
2021/07/09	31	17.74	10	17.64	17.70	21	2,579	0.81%
2021/07/08	24	17.67	3	17.53	17.75	21	2,718	0.77%
2021/07/07	134	17.38	7	17.18	17.30	127	2,829	4.49%	大買/鉅額交易
2021/07/06	73	17.92	39	17.77	17.70	34	3,054	1.11%
2021/07/05	10	17.40	20.8	17.45	17.60	-10.8	3,263	-0.33%
2021/07/02	5	17.30	10	17.35	17.30	-5	3,351	-0.15%
2021/07/01	11	17.18	16	17.47	17.30	-5	3,655	-0.14%
2021/06/30	9	17.26	60	17.28	17.20	-51	3,975	-1.28%
2021/06/29	38	17.16	90	17.11	17.10	-52	4,018	-1.29%
2021/06/28	6	17.21	13	17.30	17.40	-7	4,133	-0.17%
2021/06/25	96	17.60	8	17.90	17.45	88	4,197	2.10%
2021/06/24	6	17.30	5	17.58	17.55	1	4,223	0.02%
2021/06/23	49	17.36	7	17.51	17.40	42	4,256	0.99%
2021/06/22	4	17.35	8	17.48	17.30	-4	4,293	-0.09%
2021/06/21	0	0.00	3	17.45	17.20	-3	4,304	-0.07%
2021/06/18	14	18.03	1	17.90	17.75	13	4,349	0.30%
2021/06/17	4	17.74	0	0.00	17.95	4	4,478	0.09%
2021/06/16	37	17.94	51	17.77	17.40	-14	4,496	-0.31%
2021/06/15	27	17.73	13	17.67	17.75	14	4,479	0.31%
2021/06/11	10	17.69	68	17.32	17.40	-58	4,503	-1.29%
2021/06/10	26	17.62	21	17.85	17.55	5	4,544	0.11%
2021/06/09	11	17.01	12	17.27	17.10	-1	4,518	-0.02%
2021/06/08	0	0.00	15	16.81	16.95	-15	4,522	-0.33%
2021/06/04	0	0.00	31	16.30	16.35	-31	4,604	-0.67%
2021/06/03	0	0.00	1	16.30	16.40	-1	4,608	-0.02%
2021/06/02	11	16.50	2	16.15	16.30	9	4,604	0.20%
2021/06/01	12	16.76	18.4	16.76	16.70	-6.4	4,607	-0.14%
2021/05/31	6	16.45	3	16.55	16.45	3	4,624	0.06%
2021/05/28	7	16.59	9	16.61	16.50	-2	4,671	-0.04%
2021/05/27	2	16.05	3	16.20	16.30	-1	4,743	-0.02%
2021/05/26	21	16.04	31	16.27	16.25	-10	4,755	-0.21%
2021/05/25	32	16.12	33	16.31	15.95	-1	4,732	-0.02%
2021/05/24	24	15.15	1	15.25	15.05	23	4,659	0.49%
2021/05/21	23	14.43	3	14.27	14.55	20	4,681	0.43%
2021/05/19	18	14.61	6	14.47	14.40	12	4,812	0.25%
2021/05/18	44	14.21	35	14.10	14.50	9	4,819	0.19%
2021/05/17	39	13.29	11	13.28	13.20	28	4,812	0.58%
2021/05/14	11	14.91	14	14.72	14.65	-3	4,773	-0.06%
2021/05/13	20	14.32	42	13.99	14.45	-22	4,744	-0.46%
2021/05/12	28.2	15.01	66	15.00	14.65	-37.9	4,706	-0.80%
2021/05/11	51.2	16.70	71	16.70	16.25	-19.8	4,645	-0.43%
2021/05/10	103	18.09	49	17.89	17.70	54	4,607	1.17%	大買/
2021/05/07	2	18.90	17	18.64	18.90	-15	4,604	-0.33%
2021/05/06	23	18.19	7	18.07	18.05	16	4,614	0.35%
2021/05/05	12	18.25	1	18.30	18.00	11	4,606	0.24%
2021/05/04	6	18.42	30	18.10	18.20	-24	4,612	-0.52%
2021/05/03	77.1	19.29	67	18.99	18.65	10.1	4,974	0.20%
2021/04/29	84.1	20.12	39	20.26	20.00	45.1	4,902	0.92%
2021/04/28	47	20.17	74	20.39	20.60	-27	4,912	-0.55%
2021/04/27	54	20.27	55	20.27	20.30	-1	4,974	-0.02%
2021/04/26	107	21.19	54	21.08	20.90	53	5,005	1.06%	大買/
2021/04/23	142	20.38	297.1	20.46	20.60	-155.1	4,922	-3.15%	大買/大賣/鉅額交易
2021/04/22	229	20.08	260.3	20.28	19.65	-31.3	4,979	-0.63%	大買/大賣/
2021/04/21	78	19.59	21	19.62	19.65	57	4,863	1.17%
2021/04/20	57	19.80	32	19.89	19.85	25	4,865	0.51%
2021/04/19	32	19.80	19	20.02	19.65	13	4,871	0.27%
2021/04/16	23.3	19.90	21	20.01	19.85	2.3	4,874	0.05%
2021/04/15	61	19.98	44.5	20.13	19.95	16.5	4,882	0.34%
2021/04/14	44	19.51	81.3	19.53	19.60	-37.3	5,002	-0.75%
2021/04/13	201	20.63	99.2	20.83	20.10	101.8	5,036	2.02%	大買/鉅額交易
2021/04/12	262.6	21.80	284	21.76	21.30	-21.5	5,007	-0.43%	大買/大賣/
2021/04/09	358	20.18	338	20.27	20.70	20	4,889	0.41%	大買/大賣/
2021/04/08	170	19.21	77	19.44	19.35	93	4,666	1.99%	大買/
2021/04/07	280.5	19.30	163	19.39	19.35	117.5	4,588	2.56%	大買/大賣/鉅額交易
2021/04/06	261	19.02	357	18.80	19.00	-96	4,308	-2.23%	大買/大賣/
2021/04/01	73	17.65	83	17.55	17.55	-10	4,008	-0.25%
2021/03/31	147	17.79	55	17.87	17.65	92	4,004	2.30%	大買/
2021/03/30	27	17.47	85	17.51	17.45	-58	3,922	-1.48%
2021/03/29	19	17.31	18	17.34	17.15	1	3,898	0.03%
2021/03/26	109	17.23	102	17.19	17.15	7	3,992	0.18%	大買/大賣/
2021/03/25	11	17.13	67	17.23	17.05	-56	4,095	-1.37%
2021/03/24	40	16.83	3	17.00	16.90	37	4,122	0.90%
2021/03/23	124	16.87	44	16.81	16.70	80	4,193	1.91%	大買/
2021/03/22	80	17.37	112	17.43	17.25	-32	4,269	-0.75%	大賣/
2021/03/19	24	16.83	14.1	16.79	16.85	9.9	4,708	0.21%
2021/03/18	8	16.60	11	16.67	16.55	-3	4,861	-0.06%
2021/03/17	26	16.52	109	16.68	16.45	-83	4,909	-1.69%	大賣/
2021/03/16	61	16.92	96	16.82	16.65	-35	4,929	-0.71%
2021/03/15	0	0.00	18	16.83	16.90	-18	5,013	-0.36%
2021/03/12	21	16.78	24	16.79	16.75	-3	5,029	-0.06%
2021/03/11	23	16.56	12	16.62	16.55	11	5,094	0.22%
2021/03/10	108	16.62	92	16.58	16.55	16	5,164	0.31%	大買/
2021/03/09	4	15.55	17	15.65	16.20	-13	5,182	-0.25%
2021/03/08	10	16.21	2	16.00	16.00	8	5,247	0.15%
2021/03/05	14	15.96	14	16.21	16.05	0	5,342	0.00%
2021/03/04	42	16.28	13	16.30	16.10	29	5,565	0.52%
2021/03/03	45	16.63	40	16.48	16.55	5	5,649	0.09%
2021/03/02	28	16.79	51.3	16.64	16.35	-23.3	5,633	-0.41%
2021/02/26	18	16.34	30	16.27	16.40	-12	5,708	-0.21%
2021/02/25	5	16.40	1	16.20	16.10	4	5,766	0.07%
2021/02/24	0	0.00	33	16.34	16.15	-33	5,811	-0.57%
2021/02/23	35	16.59	12	16.48	16.35	23	5,799	0.40%
2021/02/22	33	16.58	19	16.68	16.75	14	5,846	0.24%
2021/02/19	57	16.48	38	16.48	16.80	19	5,795	0.33%
2021/02/18	10	15.80	15	15.72	15.70	-5	5,700	-0.09%
2021/02/17	4	15.19	9	15.29	15.50	-5	5,684	-0.09%
2021/02/05	1	15.00	16	14.98	15.00	-15	5,666	-0.26%
2021/02/04	6	15.08	29	15.07	15.00	-23	5,666	-0.41%
2021/02/03	0	0.00	5	15.39	15.10	-5	5,687	-0.09%
2021/02/02	3	14.92	49	15.06	14.95	-46	5,685	-0.81%
2021/02/01	67	14.15	94	14.16	14.60	-27	5,665	-0.48%
2021/01/29	31	15.00	38	15.09	14.70	-7	5,622	-0.12%
2021/01/28	8	15.41	15	15.50	15.45	-7	5,565	-0.13%
2021/01/27	0	0.00	2	15.98	15.95	-2	5,536	-0.04%
2021/01/26	53	15.84	43	15.90	15.95	10	5,543	0.18%
2021/01/25	86	16.36	37	16.35	16.10	49	5,505	0.89%
2021/01/22	21	15.84	6	16.01	16.05	15	5,056	0.30%
2021/01/21	69	15.91	20	15.67	15.80	49	5,039	0.97%
2021/01/20	130	16.27	115	16.32	15.65	15	4,987	0.30%	大買/大賣/
2021/01/19	101	17.78	50	17.80	17.10	51	4,869	1.05%	大買/
2021/01/18	17	17.22	20	17.44	17.70	-3	4,764	-0.06%
2021/01/15	207	17.75	107	17.78	17.65	100	4,697	2.13%	大買/大賣/
2021/01/14	89	17.52	53	17.36	17.40	36	4,487	0.80%
2021/01/13	13	16.86	15	16.91	16.75	-2	4,421	-0.05%
2021/01/12	48	16.90	62	16.95	16.55	-14	4,377	-0.32%
2021/01/11	49	16.87	12	16.83	16.90	37	4,320	0.86%
2021/01/08	56	17.64	41	17.45	17.20	15	4,257	0.35%
2021/01/07	71	18.11	97.1	18.24	17.65	-26.1	4,192	-0.62%
2021/01/06	130	17.99	154.4	17.63	17.45	-24.4	4,023	-0.61%	大買/大賣/
2021/01/05	100	17.24	22	17.38	17.25	78	3,845	2.03%
2021/01/04	113	16.90	154	16.83	17.35	-41	3,784	-1.08%	大買/大賣/
2020/12/31	9	16.13	2	16.12	16.10	7	3,689	0.19%
2020/12/30	6	16.04	0	0.00	16.05	6	3,681	0.16%
2020/12/29	10	15.97	7	16.14	15.85	3	3,658	0.08%
2020/12/28	29	15.92	28.1	15.92	16.15	0.9	3,642	0.03%
2020/12/25	27	16.00	45	16.06	15.90	-18	3,611	-0.50%
2020/12/24	29	16.48	36	16.46	16.25	-7	3,573	-0.20%
2020/12/23	54	16.15	57	16.22	16.40	-3	3,537	-0.08%
2020/12/22	113	17.09	92	16.72	15.95	21	3,545	0.59%	大買/
2020/12/21	63	16.93	81.6	16.90	17.10	-18.6	3,558	-0.52%
2020/12/18	58	16.23	38	16.36	16.20	20	3,480	0.57%
2020/12/17	88.6	16.11	73	16.18	16.40	15.6	3,413	0.46%
2020/12/16	101	15.50	112	15.62	16.10	-11	3,321	-0.33%	大買/大賣/
2020/12/15	628	17.06	684.4	17.32	15.25	-56.4	3,185	-1.77%	大買/大賣/
2020/12/14	380	15.82	322.1	16.11	16.50	57.9	2,603	2.23%	大買/大賣/
2020/12/11	97	15.16	99	14.95	15.00	-2	2,414	-0.08%
2020/12/10	69	14.91	87	14.98	14.95	-18	2,342	-0.77%
2020/12/09	148	15.32	164	15.36	14.90	-16	2,288	-0.70%	大買/大賣/
2020/12/08	45	14.50	10.3	14.61	14.70	34.7	2,152	1.61%
2020/12/07	33	14.73	19.5	14.54	14.60	13.5	2,127	0.64%
2020/12/04	46.7	14.51	49	14.73	14.15	-2.3	2,034	-0.11%
2020/12/03	78	15.12	106.1	15.17	14.90	-28.1	1,941	-1.45%	大賣/
2020/12/02	32	14.93	60	14.92	14.80	-28	1,836	-1.53%
2020/12/01	109	14.50	61	14.58	14.80	48	1,758	2.73%	大買/
2020/11/30	206	14.68	226	14.67	14.75	-20	1,656	-1.21%	大買/大賣/
2020/11/27	146	13.52	103	13.65	13.75	43	1,417	3.03%	大買/大賣/
2020/11/26	38	12.85	80.4	12.92	12.95	-42.4	1,303	-3.25%
2020/11/25	229	12.91	173	12.97	12.85	56	1,262	4.44%	大買/大賣/
2020/11/24	142	12.62	69	12.47	12.40	73	1,097	6.65%	大買/
2020/11/23	63	12.57	38.3	12.48	12.40	24.7	1,014	2.44%
2020/11/20	1	12.05	23	12.01	12.00	-22	956	-2.30%
2020/11/19	5.2	12.16	87.5	12.11	12.05	-82.3	948	-8.68%
2020/11/18	10	11.75	0	0.00	11.80	10	863	1.16%
2020/11/17	1	11.85	7.1	11.90	11.70	-6.1	862	-0.70%
2020/11/16	20	11.74	8	11.70	11.70	12	879	1.36%
2020/11/13	8	11.63	19	11.70	11.75	-11	876	-1.26%
2020/11/12	25	11.70	13	11.66	11.70	12	882	1.36%
2020/11/11	33	11.60	38	11.70	11.80	-5	945	-0.53%
2020/11/10	0	0.00	5	11.45	11.45	-5	935	-0.53%
2020/11/09	10	11.55	0	0.00	11.55	10	936	1.07%
2020/11/03	4	11.60	5	11.55	11.60	-1	945	-0.11%
2020/10/30	0	0.00	1	11.40	11.35	-1	934	-0.11%
2020/10/29	8	11.40	0	0.00	11.40	8	947	0.84%
2020/10/28	6	11.45	8	11.70	11.45	-2	941	-0.21%
2020/10/27	2	11.50	0	0.00	11.50	2	937	0.21%
2020/10/22	0	0.00	4	11.60	11.50	-4	953	-0.42%
2020/10/21	4	11.55	4	11.65	11.55	0	960	0.00%
2020/10/19	3	11.62	0	0.00	11.60	3	955	0.31%
2020/10/16	5	11.60	0	0.00	11.70	5	965	0.52%
2020/10/15	10	11.65	0	0.00	11.60	10	1,002	1.00%
2020/10/14	23	11.85	17	11.85	11.85	6	1,094	0.55%
2020/10/13	39	11.54	73	11.51	11.55	-34	1,094	-3.11%
2020/10/12	104	12.13	17	12.36	11.70	87	1,102	7.89%	大買/
2020/10/08	23	12.02	44	11.94	12.00	-21	1,074	-1.95%
2020/10/07	31	11.74	28	11.76	11.70	3	1,052	0.29%
2020/10/06	13	11.59	8	11.61	11.55	5	1,060	0.47%
2020/10/05	18	11.78	19.1	11.61	11.55	-1.1	1,101	-0.10%
2020/09/30	7	11.60	2	11.70	11.70	5	1,159	0.43%
2020/09/29	3	11.55	10	11.42	11.45	-7	1,182	-0.59%
2020/09/28	27	11.17	31	11.21	11.20	-4	1,188	-0.34%
2020/09/25	34	11.35	52	11.15	11.15	-18	1,202	-1.50%
2020/09/24	135	11.79	118.1	11.87	11.90	16.9	1,157	1.46%	大買/大賣/
2020/09/23	14	11.21	66.1	11.22	11.60	-52.1	1,017	-5.12%
2020/09/22	8	10.55	5	10.51	10.55	3	964	0.31%
2020/09/21	3	10.80	2	10.75	10.70	1	962	0.10%
2020/09/17	2	10.75	3	10.77	10.80	-1	992	-0.10%
2020/09/16	1	10.85	0	0.00	10.75	1	1,310	0.08%
2020/09/15	3	10.77	2	10.75	10.75	1	1,321	0.08%
2020/09/14	13	10.75	4	10.74	10.75	9	1,375	0.65%
2020/09/11	10	10.97	2	10.75	10.75	8	1,392	0.57%
2020/09/10	9	11.17	34	11.12	11.05	-25	1,404	-1.78%
2020/09/04	2	10.95	1	11.15	11.05	1	1,483	0.07%
2020/09/03	18	11.21	8	11.25	11.10	10	1,491	0.67%
2020/09/01	0	0.00	5	11.25	11.20	-5	1,537	-0.33%
2020/08/31	13	11.41	0	0.00	11.50	13	1,553	0.84%
2020/08/28	3	11.25	0	0.00	11.25	3	1,552	0.19%
2020/08/25	1	11.15	0	0.00	11.30	1	1,718	0.06%
2020/08/24	0	0.00	2	11.20	11.10	-2	1,721	-0.12%
2020/08/21	6	11.08	4	11.05	11.05	2	1,728	0.12%
2020/08/20	11	11.35	1	11.55	10.90	10	1,739	0.57%
2020/08/19	9	11.70	0	0.00	11.55	9	1,724	0.52%
2020/08/18	10	11.93	2	12.00	11.80	8	1,728	0.46%
2020/08/17	76	11.98	58	12.04	12.05	18	1,749	1.03%
2020/08/14	0	0.00	3	12.02	11.95	-3	1,694	-0.18%
2020/08/11	20	11.50	0	0.00	11.35	20	1,831	1.09%
2020/08/05	10	11.70	0	0.00	11.65	10	1,916	0.52%
2020/07/31	3	11.50	0	0.00	11.55	3	1,941	0.15%
2020/07/30	0	0.00	20	11.50	11.65	-20	1,941	-1.03%
2020/07/29	8	11.30	3	11.45	11.50	5	1,941	0.26%
2020/07/28	2	11.45	15	11.55	11.35	-13	1,968	-0.66%
2020/07/27	0	0.00	2	11.78	11.50	-2	1,973	-0.10%
2020/07/23	11	11.94	6	11.95	11.85	5	2,013	0.25%
2020/07/22	4	12.15	10	12.22	12.15	-6	2,003	-0.30%
2020/07/21	2	12.05	6	12.48	12.15	-4	1,993	-0.20%
2020/07/20	56	12.60	57	12.75	12.35	-1	1,953	-0.05%
2020/07/17	18	11.79	0	0.00	11.95	18	1,860	0.97%
2020/07/16	13	11.89	17	11.78	11.85	-4	1,854	-0.22%
2020/07/15	8	11.59	7	11.61	11.50	1	1,832	0.05%
2020/07/14	12	11.56	0	0.00	11.50	12	1,834	0.65%
2020/07/13	21	11.79	19	11.73	11.65	2	1,823	0.11%
2020/07/10	39	12.10	111	11.97	12.00	-72	1,804	-3.99%	大賣/
2020/07/09	156	12.51	192	12.59	12.75	-36	1,762	-2.04%	大買/大賣/
2020/07/08	102	12.17	6	12.11	12.10	96	1,688	5.68%	大買/
2020/07/07	2	11.90	47	12.09	11.75	-45	1,658	-2.71%
2020/07/06	77	12.16	3	12.20	11.90	74	1,650	4.48%
2020/07/02	10	11.75	10	11.75	11.70	0	1,639	0.00%
2020/07/01	20	11.63	2	11.70	11.55	18	1,632	1.10%
2020/06/30	2	11.70	17	11.73	11.70	-15	1,622	-0.92%
2020/06/24	2	11.80	1	11.95	11.80	1	1,616	0.06%
2020/06/23	56	12.42	248	12.46	12.00	-192	1,604	-11.97%	大賣/鉅額交易
2020/06/22	3	12.00	12	12.00	11.95	-9	1,295	-0.69%
2020/06/19	242	12.10	10	12.25	12.05	232	1,301	17.83%	大買/鉅額交易
2020/06/18	6	11.82	60	11.81	11.85	-54	1,255	-4.30%
2020/06/17	0	0.00	103	11.63	11.70	-103	1,240	-8.31%	大賣/鉅額交易
2020/06/16	22	11.49	20	11.38	11.50	2	1,242	0.16%
2020/06/15	20	11.25	15	11.15	11.30	5	1,265	0.40%
2020/06/12	21	11.26	2	11.18	11.15	19	1,269	1.50%
2020/06/11	20	11.36	2	11.50	11.15	18	1,223	1.47%
2020/06/10	8	11.82	30	11.92	11.75	-22	1,214	-1.81%
2020/06/09	29	12.04	42	11.95	11.95	-13	1,237	-1.05%
2020/06/08	57	12.14	9	12.08	11.95	48	1,241	3.87%
2020/06/05	0	0.00	7	11.74	11.90	-7	1,209	-0.58%
2020/06/04	0	0.00	29	11.72	11.60	-29	1,203	-2.41%
2020/06/03	30	11.71	9	11.75	11.70	21	1,210	1.74%
2020/06/02	18	11.60	12	11.70	11.70	6	1,205	0.50%
2020/06/01	88	12.10	86	12.15	11.80	2	1,191	0.17%
2020/05/29	0	0.00	2	11.40	11.40	-2	1,044	-0.19%
2020/05/28	51	11.32	0	0.00	11.25	51	1,051	4.85%
2020/05/27	1	11.35	0	0.00	11.30	1	1,056	0.09%
2020/05/25	3	11.25	1	11.10	11.25	2	1,046	0.19%
2020/05/22	12	11.73	10	11.40	11.25	2	1,044	0.19%
2020/05/21	0	0.00	11	11.57	11.55	-11	1,018	-1.08%
2020/05/20	17	11.58	15	11.70	11.65	2	1,002	0.20%
2020/05/19	22	11.56	43	11.51	11.50	-21	1,008	-2.08%
2020/05/18	56	11.90	16	11.71	11.50	40	978	4.09%
2020/05/15	8	11.45	11	11.02	11.45	-3	870	-0.34%
2020/05/11	9	10.85	1	10.85	10.80	8	827	0.97%
2020/05/07	0	0.00	4	10.75	10.55	-4	816	-0.49%
2020/05/05	2	10.35	0	0.00	10.30	2	812	0.25%
2020/04/30	4	10.25	7	10.19	10.50	-3	804	-0.37%
2020/04/29	14	10.46	17	10.34	10.30	-3	823	-0.36%
2020/04/28	16	10.16	8	10.42	10.50	8	822	0.97%
2020/04/27	0	0.00	3	9.54	9.64	-3	831	-0.36%
2020/04/21	0	0.00	23	9.36	9.20	-23	853	-2.70%
2020/04/20	10	9.53	0	0.00	9.52	10	856	1.17%
2020/04/16	2	9.47	7	9.39	9.42	-5	876	-0.57%
2020/04/15	5	9.37	10	9.37	9.38	-5	879	-0.57%
2020/04/14	19	9.25	1	9.27	9.25	18	888	2.03%
2020/04/10	0	0.00	7	9.21	9.23	-7	906	-0.77%
2020/04/09	10	9.44	0	0.00	9.24	10	917	1.09%
2020/04/08	10	9.31	3	9.11	9.33	7	918	0.76%
2020/04/07	6	8.60	0	0.00	8.66	6	910	0.66%
2020/03/31	1	8.24	1	8.22	8.15	0	1,007	0.00%
2020/03/30	1	7.86	0	0.00	8.15	1	1,024	0.10%
2020/03/26	0	0.00	0.3	8.20	8.22	-0.3	1,058	-0.02%
2020/03/25	2	8.20	5.3	8.35	8.39	-3.3	1,059	-0.32%
2020/03/23	6	7.12	6	7.18	7.18	0	1,096	0.00%
2020/03/20	6	7.47	9	7.53	7.63	-3	1,105	-0.27%
2020/03/19	3	6.94	0	0.00	6.94	3	1,093	0.27%
2020/03/18	2	7.71	0	0.00	7.71	2	1,081	0.18%
2020/03/17	6	7.67	6	7.74	7.63	0	1,082	0.00%
2020/03/16	1	8.42	40	8.45	8.02	-39	1,079	-3.61%
2020/03/13	20	8.17	4	8.18	8.55	16	1,105	1.44%
2020/03/12	0	0.00	7	9.57	9.07	-7	1,083	-0.65%
2020/03/11	1	10.10	2	9.95	9.86	-1	1,072	-0.09%
2020/03/10	3	9.71	45	9.65	9.80	-42	1,083	-3.88%
2020/03/09	0	0.00	1	10.10	9.96	-1	1,087	-0.09%
2020/03/06	1	10.30	7	10.26	10.20	-6	1,095	-0.55%
2020/03/05	0	0.00	1	10.30	10.35	-1	1,119	-0.09%
2020/03/04	1	10.20	0	0.00	10.20	1	1,152	0.09%
2020/03/03	5	10.18	3	10.23	10.10	2	1,173	0.17%
2020/03/02	4	10.13	4	10.05	10.05	0	1,183	0.00%
2020/02/27	0	0.00	2	10.50	10.35	-2	1,187	-0.17%
2020/02/26	6	10.42	0	0.00	10.40	6	1,207	0.50%
2020/02/25	36	10.50	6	10.60	10.65	30	1,269	2.36%
2020/02/24	19	10.71	7	10.70	10.70	12	1,294	0.93%
2020/02/21	5	11.00	0	0.00	10.90	5	1,334	0.37%
2020/02/20	12	11.03	7	11.13	11.05	5	1,406	0.36%
2020/02/19	2	10.93	0	0.00	10.90	2	1,654	0.12%
2020/02/18	10	10.85	2	11.00	10.85	8	1,805	0.44%
2020/02/17	13	10.93	8	10.96	10.95	5	1,840	0.27%
2020/02/14	12	11.07	12	11.24	11.30	0	1,917	0.00%
2020/02/13	2	11.10	6	11.10	11.10	-4	1,906	-0.21%
2020/02/12	10	11.06	24	11.15	11.15	-14	1,941	-0.72%
2020/02/11	5	10.65	1	10.70	10.70	4	1,941	0.21%
2020/02/10	6	10.66	25	10.63	10.60	-19	1,942	-0.98%
2020/02/07	15	10.93	0	0.00	10.80	15	1,954	0.77%
2020/02/06	12	11.04	19	11.01	11.25	-7	1,953	-0.36%
2020/02/05	13	10.59	8	10.74	10.70	5	1,956	0.26%
2020/02/04	5	10.56	17	10.58	10.60	-12	1,969	-0.61%
2020/02/03	29	10.17	14	10.21	10.20	15	2,055	0.73%
2020/01/31	43	11.17	9	11.27	11.20	34	2,029	1.68%
2020/01/30	100	11.54	31	11.45	11.40	69	2,030	3.40%
2020/01/20	2	12.50	0	0.00	12.50	2	1,994	0.10%
2020/01/17	1	12.70	4	12.58	12.50	-3	1,997	-0.15%
2020/01/16	0	0.00	6	12.51	12.45	-6	1,998	-0.30%
2020/01/15	7	12.47	6	12.53	12.45	1	2,063	0.05%
2020/01/14	6	12.67	4	12.71	12.60	2	2,069	0.10%
2020/01/13	14	12.65	13	12.66	12.70	1	2,069	0.05%
2020/01/10	1	12.35	0	0.00	12.30	1	2,057	0.05%
2020/01/09	2	12.30	8	12.48	12.35	-6	2,086	-0.29%
2020/01/08	6	12.28	17	12.26	12.25	-11	2,096	-0.52%
2020/01/07	4	12.44	0	0.00	12.35	4	2,116	0.19%
2020/01/06	12	12.44	22	12.51	12.60	-10	2,125	-0.47%
2020/01/03	2	12.60	10	12.65	12.55	-8	2,133	-0.37%
2020/01/02	5	12.78	5	12.86	12.75	0	2,135	0.00%
2019/12/30	7	12.61	69	12.61	12.60	-62	2,141	-2.89%
2019/12/27	0	0.00	6	12.80	12.65	-6	2,148	-0.28%
2019/12/26	27	13.16	27	13.11	12.80	0	2,159	0.00%
2019/12/25	5	12.86	19	12.85	12.75	-14	2,096	-0.67%
2019/12/24	77	12.80	2	12.80	12.80	75	2,110	3.55%
2019/12/20	5	12.50	0	0.00	12.50	5	2,208	0.23%
2019/12/19	1	12.60	0	0.00	12.60	1	2,370	0.04%
2019/12/18	66	12.87	49	12.91	12.95	17	2,416	0.70%
2019/12/17	3	12.42	4	12.49	12.45	-1	2,400	-0.04%
2019/12/16	16	12.34	5	12.35	12.35	11	2,449	0.45%
2019/12/13	0	0.00	9	12.37	12.30	-9	2,508	-0.36%
2019/12/12	1	12.60	14	12.64	12.50	-13	2,557	-0.51%
2019/12/11	15	12.77	2	12.65	12.60	13	2,635	0.49%
2019/12/10	14	13.12	8	12.84	12.95	6	2,779	0.22%
2019/12/09	0	0.00	5	12.65	12.60	-5	2,790	-0.18%
2019/12/06	0	0.00	20	12.50	12.55	-20	2,904	-0.69%
2019/12/05	20	12.45	22	12.50	12.40	-2	2,999	-0.07%
2019/12/04	3	12.55	7	12.71	12.50	-4	3,031	-0.13%
2019/12/03	20	12.50	30	12.50	12.75	-10	3,041	-0.33%
2019/12/02	25	12.24	71	12.37	12.25	-46	3,059	-1.50%
2019/11/29	46	12.56	27	12.74	12.40	19	3,059	0.62%
2019/11/28	1	13.10	7	13.00	12.90	-6	3,078	-0.19%
2019/11/27	6	13.13	19	13.09	13.05	-13	3,106	-0.42%
2019/11/26	51	13.17	50	13.23	13.10	1	3,194	0.03%
2019/11/25	5	13.25	1	13.30	13.10	4	3,806	0.11%
2019/11/22	73	13.55	66	13.47	13.40	7	4,039	0.17%
2019/11/21	24	12.90	22	13.01	13.20	2	4,378	0.05%
2019/11/20	54	13.27	24	13.34	13.05	30	4,585	0.65%
2019/11/19	95	13.61	93	13.39	13.35	2	4,686	0.04%
2019/11/18	141	14.04	101.5	13.97	13.90	39.5	4,661	0.85%	大買/大賣/
2019/11/15	115	13.11	141	13.01	13.60	-26	4,391	-0.59%	大買/大賣/
2019/11/14	30	12.53	22	12.69	12.40	8	4,237	0.19%
2019/11/13	46	12.80	26	12.78	12.70	20	4,197	0.48%
2019/11/12	0	0.00	3	12.37	12.30	-3	4,105	-0.07%
2019/11/11	15	12.62	10	12.50	12.20	5	4,087	0.12%
2019/11/08	5	12.30	6	12.38	12.45	-1	4,044	-0.02%
2019/11/07	17	12.07	8	12.11	12.25	9	4,034	0.22%
2019/11/06	35	12.15	5	12.08	12.05	30	4,029	0.74%
2019/11/05	5	12.35	0	0.00	12.30	5	4,014	0.12%
2019/11/04	1	12.40	5	12.47	12.35	-4	4,008	-0.10%
2019/11/01	5	12.59	7	12.61	12.60	-2	3,991	-0.05%
2019/10/31	25	12.64	61	12.64	12.50	-36	3,967	-0.91%
2019/10/30	1	12.10	1	12.05	12.00	0	3,867	0.00%
2019/10/29	19	12.24	1	12.40	12.05	18	3,857	0.47%
2019/10/28	1	12.30	0	0.00	12.30	1	3,838	0.03%
2019/10/25	10	12.18	69	12.20	12.20	-59	3,826	-1.54%
2019/10/24	3	12.28	77	12.35	12.30	-74	3,812	-1.94%
2019/10/23	39	12.52	29	12.44	12.35	10	3,798	0.26%
2019/10/22	2	11.80	3	11.83	11.80	-1	3,733	-0.03%
2019/10/18	11	11.92	21	12.00	11.90	-10	3,713	-0.27%
2019/10/17	81	11.94	23	11.78	11.90	58	3,696	1.57%
2019/10/16	73	11.65	7	11.67	11.40	66	3,663	1.80%
2019/10/15	22	11.80	45	11.63	11.60	-23	3,646	-0.63%
2019/10/14	30	11.90	41	11.93	11.90	-11	3,613	-0.30%
2019/10/09	5	11.90	10	12.00	11.85	-5	3,593	-0.14%
2019/10/08	8	12.09	2	12.25	12.00	6	3,574	0.17%
2019/10/07	5	12.24	2	12.20	12.15	3	3,568	0.08%
2019/10/04	9	12.29	4	12.35	12.25	5	3,561	0.14%
2019/10/03	16	12.14	7	12.20	12.20	9	3,544	0.25%
2019/10/02	17	12.24	11	12.34	12.20	6	3,528	0.17%
2019/10/01	13	12.10	19	12.15	12.20	-6	3,507	-0.17%
2019/09/27	23	12.16	7	12.25	12.10	16	3,483	0.46%
2019/09/26	26	12.54	37	12.55	12.35	-11	3,452	-0.32%
2019/09/25	65	12.75	81	12.61	12.40	-16	3,403	-0.47%
2019/09/24	64	12.97	98	12.46	13.15	-34	3,312	-1.03%
2019/09/23	20	12.25	51.6	12.08	12.05	-31.6	3,140	-1.01%
2019/09/20	7	12.58	16	12.58	12.50	-9	3,077	-0.29%
2019/09/19	19	12.52	43	12.49	12.65	-24	3,050	-0.79%
2019/09/18	29	12.62	35	12.62	12.45	-6	2,987	-0.20%
2019/09/17	24	13.01	96	13.06	12.80	-72	2,919	-2.47%
2019/09/16	54	13.22	58	13.10	13.15	-4	2,853	-0.14%
2019/09/12	133	13.94	118.2	13.76	13.75	14.8	2,766	0.54%	大買/大賣/
2019/09/11	14	13.64	123	13.61	13.60	-109	2,604	-4.18%	大賣/鉅額交易
2019/09/10	56	13.68	24	14.03	13.30	32	2,554	1.25%
2019/09/09	47	13.55	41	13.43	13.75	6	2,432	0.25%
2019/09/06	19	12.62	13	12.63	12.60	6	2,333	0.26%
2019/09/05	11	12.42	27	12.42	12.40	-16	2,282	-0.70%
2019/09/04	0	0.00	6	12.34	12.35	-6	2,258	-0.27%
2019/09/03	11	12.69	6	12.60	12.50	5	2,221	0.23%
2019/09/02	23	12.65	4	12.71	12.70	19	2,192	0.87%
2019/08/30	5	12.35	43	12.38	12.35	-38	2,134	-1.78%
2019/08/29	57.2	12.22	2	12.40	12.40	55.2	2,085	2.65%
2019/08/28	632	13.54	244	13.01	12.80	388	1,972	19.67%	大買/大賣/鉅額交易
2019/08/27	153	12.62	105	12.81	12.90	48	1,340	3.58%	大買/大賣/
2019/08/26	251	11.33	426	11.39	11.75	-175	1,081	-16.18%	大買/大賣/鉅額交易
2019/08/23	280	10.45	282	10.67	10.70	-2	673	-0.30%	大買/大賣/
2019/08/22	15	9.73	32.1	9.73	9.74	-17.1	433	-3.95%
2019/08/21	26	8.94	16	8.74	8.86	10	284	3.52%
2019/08/07	3	8.03	0	0.00	8.10	3	276	1.08%
2019/08/05	5	8.08	0	0.00	8.13	5	271	1.84%
2019/07/29	3	8.12	0	0.00	8.20	3	294	1.02%
2019/07/25	3	8.16	0	0.00	8.19	3	304	0.99%
2019/07/16	19	8.18	0	0.00	8.20	19	310	6.13%
2019/07/12	3	8.14	0	0.00	8.22	3	311	0.96%
2019/07/11	3	8.24	0	0.00	8.19	3	311	0.96%
2019/07/10	0	0.00	2	8.17	8.55	-2	304	-0.66%
2019/07/09	2	8.15	0	0.00	8.24	2	304	0.66%
2019/07/02	3	8.31	0	0.00	8.31	3	313	0.96%
2019/06/17	10	8.48	0	0.00	8.48	10	308	3.24%
2019/05/31	6	8.79	0	0.00	8.74	6	328	1.83%
2019/05/23	10	8.72	0	0.00	8.80	10	349	2.86%
2019/05/20	5	8.71	50	8.78	8.88	-45	337	-13.32%
2019/05/16	12	8.78	0	0.00	8.86	12	330	3.63%
2019/05/15	5	8.80	5	8.99	8.99	0	328	0.00%
2019/05/09	6	9.08	0	0.00	9.12	6	326	1.84%
2019/05/07	0	0.00	2	9.26	9.34	-2	321	-0.62%
2019/04/25	6	9.43	1	9.43	9.55	5	314	1.59%
2019/04/19	0	0.00	7	9.65	9.67	-7	309	-2.26%
2019/04/16	4	9.52	10	9.67	9.70	-6	298	-2.01%
2019/04/15	2	9.70	0	0.00	9.85	2	294	0.68%
2019/04/12	26	9.58	15	10.30	10.30	11	292	3.76%
2019/04/11	16	9.30	0	0.00	9.37	16	284	5.63%
2019/04/02	6	9.41	0	0.00	9.58	6	271	2.21%
2019/03/28	2	9.44	0	0.00	9.47	2	265	0.75%
2019/03/20	5	9.28	0	0.00	9.46	5	268	1.86%
2019/03/15	6	9.72	0	0.00	9.52	6	260	2.31%
2019/03/13	0	0.00	0	9.99	9.99	0	247	-0.02%
2019/03/05	5	9.99	0	0.00	10.10	5	256	1.95%
2019/03/04	8	9.98	0	0.00	10.05	8	250	3.20%
2019/02/27	15	10.27	4.4	10.01	10.00	10.6	246	4.32%
2019/02/26	5	10.60	3	10.70	10.70	2	235	0.85%
2019/02/25	0	0.00	3	10.80	10.80	-3	229	-1.31%
2019/02/22	15	10.58	3	10.65	10.65	12	227	5.27%
2019/02/21	5	10.55	3	10.70	10.70	2	223	0.90%
2019/02/20	0	0.00	3	10.75	10.75	-3	218	-1.37%
2019/02/19	0	0.00	3	10.75	10.75	-3	218	-1.38%
2019/02/18	5	10.74	3	10.85	10.85	2	214	0.93%
2019/02/15	0	0.00	7	10.80	10.80	-7	211	-3.30%
2019/02/14	0	0.00	3	10.85	10.85	-3	209	-1.43%
2019/02/13	0	0.00	10	10.95	10.95	-10	203	-4.90%
2019/02/12	10	10.75	3	10.85	10.85	7	197	3.54%
2019/01/28	6	10.05	13.3	10.30	10.30	-7.3	184	-3.98%
2019/01/25	0	0.00	1	10.30	10.25	-1	181	-0.55%
2019/01/21	1	10.20	15	10.22	10.25	-14	172	-8.09%
2019/01/11	0	0.00	64	9.15	9.24	-64	170	-37.64%
2018/12/14	0	0.00	0.3	9.36	9.36	-0.3	209	-0.12%
2018/12/12	4	9.35	0	0.00	9.39	4	207	1.93%
2018/12/03	0	0.00	6	8.93	9.11	-6	207	-2.89%
2018/11/30	2	8.61	0	0.00	8.61	2	211	0.95%
2018/11/14	0	0.00	1	8.38	8.43	-1	252	-0.40%
2018/10/30	14	8.46	0	0.00	8.48	14	299	4.68%
2018/10/25	21	8.67	0	0.00	8.65	21	311	6.75%
2018/10/24	1	8.49	0	0.00	8.50	1	311	0.32%
2018/10/23	18	8.59	0.4	8.70	8.50	17.6	316	5.55%
2018/10/17	0	0.00	0.2	9.00	8.60	-0.2	345	-0.05%
2018/10/15	1	8.58	0	0.00	8.58	1	345	0.29%
2018/10/11	1	8.88	0	0.00	8.88	1	333	0.30%
2018/10/04	0	0.00	1	10.00	10.05	-1	333	-0.30%
2018/10/03	0	0.00	0.1	10.00	10.05	-0.1	332	-0.03%
2018/09/28	0	0.00	14	9.90	9.90	-14	328	-4.27%
2018/09/20	0	0.00	5	9.99	9.94	-5	323	-1.55%
2018/09/11	0	0.00	3	9.78	9.80	-3	345	-0.87%
2018/09/07	25	9.86	0	0.00	9.87	25	342	7.31%
2018/09/06	5	10.09	0	0.00	10.00	5	342	1.46%
2018/08/28	0	0.00	6	10.79	10.90	-6	341	-1.76%
2018/08/24	6	10.90	0	0.00	10.95	6	353	1.70%
2018/08/20	6	11.01	0	0.00	11.05	6	348	1.72%
2018/08/08	0	0.00	3	11.05	11.20	-3	353	-0.85%
2018/08/02	1	10.85	0	0.00	10.85	1	491	0.20%
2018/07/31	1	10.90	0	0.00	10.90	1	547	0.18%
2018/07/27	1	11.00	3	11.10	11.10	-2	578	-0.35%
2018/07/26	3	11.18	13	11.23	11.10	-10	578	-1.73%
2018/07/20	0	0.00	1	10.80	10.85	-1	593	-0.17%
2018/07/18	0	0.00	1	10.90	10.90	-1	612	-0.16%
2018/07/06	0	0.00	11	10.90	11.05	-11	715	-1.54%
2018/07/05	1	10.95	5	11.05	11.05	-4	728	-0.55%
2018/06/29	0	0.00	8	11.16	11.25	-8	734	-1.09%
2018/06/22	10	11.20	15	11.23	11.25	-5	765	-0.65%
2018/06/20	6	11.20	0	0.00	11.35	6	769	0.78%
2018/06/14	3	11.50	1	11.55	11.50	2	765	0.26%
2018/06/12	0	0.00	6	11.75	11.80	-6	762	-0.79%
2018/06/11	1	11.65	0	0.00	11.90	1	762	0.13%
2018/06/08	0	0.00	13	11.89	11.90	-13	760	-1.71%
2018/06/06	0	0.00	10	11.85	11.85	-10	792	-1.26%
2018/06/05	0	0.00	6	11.79	11.80	-6	788	-0.76%
2018/06/04	1	11.70	13	11.80	11.80	-12	790	-1.52%
2018/05/29	0	0.00	2	11.50	11.50	-2	791	-0.25%
2018/05/28	0	0.00	1	11.45	11.45	-1	795	-0.13%
2018/05/23	0	0.00	17	11.51	11.60	-17	801	-2.12%
2018/05/18	0	0.00	5	11.35	11.50	-5	804	-0.62%
2018/05/17	25	11.45	0	0.00	11.40	25	806	3.10%
2018/05/16	0	0.00	30	11.55	11.50	-30	806	-3.72%
2018/05/15	109	11.37	3	11.55	11.40	106	798	13.27%	大買/鉅額交易
2018/05/14	0	0.00	28	12.51	12.60	-28	757	-3.70%
2018/05/11	2	12.65	42	12.82	12.65	-40	745	-5.37%
2018/05/10	17	12.50	8	12.50	12.60	9	702	1.28%
2018/05/09	11	12.83	3	12.55	12.65	8	692	1.16%
2018/05/08	40	12.61	40	12.86	12.70	0	680	0.00%
2018/05/07	26	12.51	30	12.55	12.35	-4	638	-0.63%
2018/05/03	6	12.04	1	12.05	12.20	5	609	0.82%
2018/04/30	19	12.39	15	12.31	12.25	4	628	0.64%
2018/04/26	10	12.05	5	12.10	12.10	5	702	0.71%
2018/04/25	10	12.06	0	0.00	12.25	10	710	1.41%
2018/04/24	4	12.16	19	12.26	12.40	-15	716	-2.09%
2018/04/23	2	12.45	8	12.41	12.45	-6	743	-0.81%
2018/04/19	2	12.58	13	12.60	12.50	-11	767	-1.43%
2018/04/18	13	12.40	0	0.00	12.40	13	748	1.74%
2018/04/17	2	12.25	5	12.45	12.30	-3	741	-0.40%
2018/04/16	13	12.27	0	0.00	12.30	13	737	1.76%
2018/04/13	0	0.00	30	12.11	12.15	-30	740	-4.05%
2018/04/11	8	12.05	0	0.00	12.00	8	760	1.05%
2018/04/10	0	0.00	1	12.00	12.00	-1	757	-0.13%
2018/04/03	0	0.00	6	12.00	12.00	-6	774	-0.77%
2018/03/30	0	0.00	4	12.05	11.85	-4	846	-0.47%
2018/03/29	17	11.64	3	11.60	11.70	14	850	1.65%
2018/03/28	4	11.45	0	0.00	11.70	4	860	0.46%
2018/03/23	2	11.25	6	11.30	11.60	-4	939	-0.43%
2018/03/22	8	11.55	0	0.00	11.70	8	963	0.83%
2018/03/21	0	0.00	23	11.73	11.65	-23	958	-2.40%
2018/03/16	4	11.90	0	0.00	11.85	4	1,001	0.40%
2018/03/12	2	11.83	0	0.00	11.80	2	976	0.20%
2018/03/05	0	0.00	5	11.60	11.50	-5	984	-0.51%
2018/02/27	0	0.00	9	11.84	11.80	-9	973	-0.92%
2018/02/26	0	0.00	1	12.00	11.85	-1	975	-0.10%
2018/02/23	1	11.85	0	0.00	12.00	1	977	0.10%
2018/02/12	5	11.45	0	0.00	11.50	5	980	0.51%
2018/02/08	0	0.00	3	11.65	11.65	-3	973	-0.31%
2018/02/06	10	11.73	72	11.54	12.00	-62	1,007	-6.16%
2018/02/05	0	0.00	5	12.35	12.35	-5	997	-0.50%
2018/02/02	1	12.35	0	0.00	12.40	1	1,004	0.10%
2018/02/01	0	0.00	5	12.35	12.45	-5	1,093	-0.46%
2018/01/31	10	12.45	4	12.45	12.45	6	1,093	0.55%
2018/01/29	9	12.72	0	0.00	12.70	9	1,101	0.82%
2018/01/26	8	12.75	0	0.00	12.80	8	1,105	0.72%
2018/01/25	1	12.70	0	0.00	12.75	1	1,141	0.09%
2018/01/24	3	12.77	0	0.00	12.80	3	1,149	0.26%
2018/01/23	15	13.04	19	12.91	12.90	-4	1,153	-0.35%
2018/01/22	118	12.97	22	12.99	13.15	96	1,163	8.25%	大買/
2018/01/19	3	12.65	38	12.77	12.75	-35	1,130	-3.10%
2018/01/18	0	0.00	24	12.69	12.70	-24	1,138	-2.11%
2018/01/17	46	12.64	55	12.67	12.65	-9	1,133	-0.79%
2018/01/16	12	12.45	5	12.45	12.45	7	1,112	0.63%
2018/01/15	22	12.34	23	12.30	12.35	-1	1,110	-0.09%
2018/01/11	36	12.23	0	0.00	12.20	36	1,175	3.06%
2018/01/09	4	12.45	8	12.44	12.40	-4	1,307	-0.31%
2018/01/08	14	12.49	8	12.70	12.55	6	1,327	0.45%
2018/01/05	0	0.00	2	12.50	12.50	-2	1,375	-0.15%
2018/01/04	26	12.47	18	12.44	12.40	8	1,397	0.57%
2018/01/03	13	12.64	28	12.57	12.50	-15	1,494	-1.00%
2018/01/02	21	12.39	1	12.55	12.55	20	1,574	1.27%