日勝生 (2547)-新光-台中券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
11.00
漲跌
▲0.05
漲幅
+0.46%
成交量
1,538張
產業
上市營建類股
159人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

日勝生 (2547)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/12/17	20	11.00	14	11.05	11.00	6	2,517	0.24%
2024/12/16	0	0.00	81	11.32	10.95	-81	2,511	-3.23%
2024/12/13	168	11.13	254	11.19	11.05	-86	2,481	-3.47%	大買/大賣/
2024/12/12	361	11.49	247	11.37	11.35	114	2,422	4.71%	大買/大賣/鉅額交易
2024/12/11	103	11.39	431	11.34	11.35	-328	2,346	-13.98%	大買/大賣/鉅額交易
2024/12/10	380.1	11.78	13	11.83	11.65	367.1	2,211	16.60%	大買/鉅額交易
2024/12/09	51	11.40	5	11.40	11.40	46	1,833	2.51%
2024/12/06	0	0.00	1	10.40	10.40	-1	1,805	-0.06%
2024/12/04	5	10.40	0	0.00	10.30	5	1,810	0.28%
2024/12/03	4	10.55	0	0.00	10.40	4	1,846	0.22%
2024/12/02	1	10.55	1	10.55	10.45	0	1,825	0.00%
2024/11/29	1	10.65	2	10.70	10.60	-1	1,840	-0.05%
2024/11/28	0	0.00	8	10.73	10.70	-8	1,832	-0.44%
2024/11/27	3.3	11.00	1	10.90	10.85	2.2	1,813	0.12%
2024/11/26	5	11.39	17.5	11.28	11.45	-12.5	1,745	-0.71%
2024/11/25	25	10.60	29	10.89	10.95	-4	1,489	-0.27%
2024/11/22	0	0.00	8.5	10.11	9.98	-8.5	1,379	-0.62%
2024/11/21	0	0.00	2	9.71	9.72	-2	1,342	-0.15%
2024/11/20	0	0.00	0.2	9.69	9.61	-0.2	1,371	-0.02%
2024/11/19	0	0.00	5	9.69	9.70	-5	1,391	-0.36%
2024/11/15	0	9.51	0	0.00	9.51	0	1,466	0.00%
2024/11/14	0	9.60	2	9.53	9.45	-2	1,476	-0.14%
2024/11/13	0	0.00	0	9.70	9.57	0	1,495	0.00%
2024/11/12	8	9.66	30	9.77	9.64	-22	1,510	-1.46%
2024/11/11	0	9.78	0	9.91	9.90	0	1,511	0.00%
2024/11/07	0	0.00	5.3	9.79	9.77	-5.3	1,556	-0.34%
2024/10/30	0	0.00	30	9.59	9.61	-30	2,044	-1.47%
2024/10/29	0	0.00	125	9.65	9.60	-125	2,204	-5.67%	大賣/鉅額交易
2024/10/24	5	9.76	70	9.78	9.77	-65	2,432	-2.67%
2024/10/23	0	9.90	0	0.00	9.80	0	2,528	0.00%
2024/10/21	3	9.96	10	9.95	9.97	-7	2,792	-0.25%
2024/10/18	0	0.00	127	9.98	9.99	-127	3,098	-4.10%	大賣/鉅額交易
2024/10/17	0	0.00	3	10.05	10.00	-3	3,162	-0.10%
2024/10/16	3	9.96	0	0.00	9.96	3	3,335	0.09%
2024/10/15	1	9.98	1	10.00	9.99	0	3,399	0.00%
2024/10/11	0	0.00	35	9.99	9.99	-35	3,462	-1.01%
2024/10/04	5	10.15	6	10.15	10.15	-1	3,550	-0.03%
2024/10/01	2	10.20	0	0.00	10.30	2	3,562	0.06%
2024/09/30	1	10.40	6	10.35	10.35	-5	3,572	-0.14%
2024/09/27	0	0.00	8	10.39	10.40	-8	3,589	-0.22%
2024/09/26	1	10.25	0	0.00	10.20	1	3,581	0.03%
2024/09/25	0	0.00	14	10.22	10.25	-14	3,594	-0.39%
2024/09/24	3	10.05	4	10.14	10.05	-1	3,593	-0.03%
2024/09/20	53	9.94	3	10.13	10.10	50	3,633	1.38%
2024/09/19	0	0.00	3	10.25	10.25	-3	3,590	-0.08%
2024/09/18	3	10.15	0	0.00	10.15	3	3,603	0.08%
2024/09/16	0	10.20	0	0.00	10.30	0	3,697	0.00%
2024/09/13	0	10.25	3	10.25	10.25	-3	3,734	-0.08%
2024/09/12	0	0.00	0.5	10.05	10.05	-0.5	3,760	-0.01%
2024/09/11	0	0.00	74	10.00	10.05	-74	3,789	-1.95%
2024/09/10	53	10.10	57	10.01	10.00	-4	3,828	-0.10%
2024/09/09	70	10.10	70	10.10	10.10	0	3,861	0.00%
2024/09/06	9	10.15	18	10.15	10.20	-9	3,867	-0.23%
2024/09/05	2	10.20	2	10.35	10.25	0	3,888	0.00%
2024/09/04	33	10.33	0	0.00	10.20	33	3,959	0.83%
2024/09/02	3	10.83	6	10.90	10.80	-3	4,152	-0.07%
2024/08/30	1	10.60	1	10.70	10.75	0	4,164	0.00%
2024/08/28	1	10.75	0	0.00	10.65	1	4,471	0.02%
2024/08/26	78	10.50	0	0.00	10.45	78	4,519	1.73%
2024/08/22	1	10.65	2	10.55	10.60	-1	4,576	-0.02%
2024/08/21	26	10.76	0	0.00	10.80	26	4,586	0.57%
2024/08/19	0.1	11.00	5	11.05	11.00	-4.9	4,633	-0.11%
2024/08/16	1	10.85	4	10.75	10.70	-3	4,642	-0.06%
2024/08/15	1	10.80	10	10.65	10.65	-9	4,687	-0.19%
2024/08/14	10	10.80	1.4	10.75	10.80	8.6	4,753	0.18%
2024/08/12	3	10.65	10	10.53	10.65	-7	4,829	-0.14%
2024/08/09	7	10.42	10	10.53	10.35	-3	4,847	-0.06%
2024/08/08	5	10.20	0	0.00	10.25	5	4,886	0.10%
2024/08/07	16	10.46	15	10.35	10.50	1	5,006	0.02%
2024/08/06	21	10.12	10	10.10	10.15	11	5,024	0.22%
2024/08/05	11	10.64	20	10.43	10.45	-9	5,003	-0.18%
2024/08/02	60	11.61	9	11.45	11.45	51	5,014	1.02%
2024/08/01	10	11.90	42	11.89	11.90	-32	5,110	-0.63%
2024/07/31	23	11.75	20.2	11.62	11.65	2.8	5,170	0.05%
2024/07/30	0	0.00	16.1	11.41	11.70	-16.1	5,531	-0.29%
2024/07/29	30	11.74	38.5	11.62	11.55	-8.5	5,730	-0.15%
2024/07/26	20	11.46	17	11.54	11.45	3	5,784	0.05%
2024/07/23	2	11.65	22.1	11.73	11.80	-20.1	6,113	-0.33%
2024/07/22	4	11.38	6	11.20	11.25	-2	6,126	-0.03%
2024/07/19	42	11.63	65	11.47	11.45	-23	6,227	-0.37%
2024/07/18	2	11.45	16	11.44	11.45	-14	6,110	-0.23%
2024/07/17	4	11.55	8	11.40	11.35	-4	6,446	-0.06%
2024/07/16	3	11.05	25	11.09	11.10	-22	7,655	-0.29%
2024/07/15	9	10.91	5	10.95	10.90	4	8,515	0.05%
2024/07/12	4	10.84	5	10.90	10.80	-1	8,678	-0.01%
2024/07/11	0.5	10.70	54	10.78	10.80	-53.5	8,693	-0.62%
2024/07/10	0	0.00	8	10.78	10.65	-8	8,746	-0.09%
2024/07/09	1	10.50	2	10.45	10.45	-1	8,791	-0.01%
2024/07/08	13	10.71	4	10.85	10.65	9	8,822	0.10%
2024/07/05	0	0.00	7	10.85	10.75	-7	8,876	-0.08%
2024/07/04	2.1	10.70	0	0.00	10.70	2.1	8,935	0.02%
2024/07/02	5	10.65	0	0.00	10.65	5	9,046	0.06%
2024/07/01	2	10.65	7	10.82	10.85	-5	9,072	-0.06%
2024/06/28	13	10.64	0	0.00	10.55	13	9,164	0.14%
2024/06/27	20	10.55	0	0.00	10.60	20	9,199	0.22%
2024/06/26	10	10.75	1	10.65	10.65	9	9,196	0.10%
2024/06/25	12	10.92	25	10.82	10.90	-13	9,152	-0.14%
2024/06/24	8	11.10	10	11.10	11.05	-2	9,189	-0.02%
2024/06/21	2	11.10	0.4	11.10	11.00	1.6	9,194	0.02%
2024/06/20	0	0.00	10	11.19	11.25	-10	9,131	-0.11%
2024/06/19	1	11.10	20	11.10	11.10	-19	9,104	-0.21%
2024/06/18	11	11.10	0	0.00	11.15	11	9,097	0.12%
2024/06/17	0.1	11.00	1	11.10	11.05	-0.9	9,082	-0.01%
2024/06/14	0	0.00	4	11.40	11.15	-4	9,053	-0.04%
2024/06/13	4	11.15	7	11.14	11.10	-3	9,043	-0.03%
2024/06/12	21	11.13	16	11.09	11.10	5	9,110	0.05%
2024/06/11	12	11.58	48	11.41	11.25	-36	9,084	-0.40%
2024/06/07	25.1	11.75	6	11.59	11.55	19.1	9,032	0.21%
2024/06/06	0	0.00	17	11.05	11.00	-17	8,869	-0.19%
2024/06/05	3	11.15	10	11.25	11.10	-7	8,850	-0.08%
2024/06/04	4	11.23	16	11.25	11.35	-12	8,855	-0.14%
2024/06/03	57	10.99	33.2	11.14	11.35	23.8	8,903	0.27%
2024/05/31	6.1	10.73	10.2	10.72	10.80	-4.2	8,665	-0.05%
2024/05/30	1.2	10.55	0	10.55	10.45	1.2	8,636	0.01%
2024/05/29	6	10.46	5.1	10.70	10.60	0.9	8,623	0.01%
2024/05/28	0	0.00	2	10.65	10.60	-2	8,568	-0.02%
2024/05/27	1.1	10.31	6	10.38	10.45	-4.9	8,594	-0.06%
2024/05/24	0	10.75	0	0.00	10.45	0	8,579	0.00%
2024/05/23	5.3	10.52	0	0.00	10.50	5.3	8,598	0.06%
2024/05/22	2	10.65	7	10.66	10.70	-5	8,547	-0.06%
2024/05/21	24	10.85	5	10.89	10.90	19	8,501	0.22%
2024/05/20	5	11.07	11.2	11.10	11.20	-6.2	8,476	-0.07%
2024/05/17	15	10.82	23.2	10.83	10.95	-8.2	8,418	-0.10%
2024/05/16	29	10.75	8	10.80	10.80	21	8,381	0.25%
2024/05/15	6	10.68	4	10.76	10.60	2	8,320	0.02%
2024/05/14	19	10.65	16	10.70	10.70	3	8,276	0.04%
2024/05/13	16	10.83	31.9	10.85	10.80	-15.9	8,213	-0.19%
2024/05/10	33	11.26	20	11.23	11.25	13	8,055	0.16%
2024/05/09	4.4	11.42	77	11.61	11.25	-72.6	7,988	-0.91%
2024/05/08	89.4	11.57	108	11.51	11.50	-18.6	7,874	-0.24%	大賣/
2024/05/07	64.3	11.95	7	11.86	11.75	57.3	7,734	0.74%
2024/05/06	59.2	12.26	199	12.33	12.25	-139.8	7,498	-1.86%	大賣/鉅額交易
2024/05/03	84	12.60	47.6	12.51	12.55	36.5	7,274	0.50%
2024/05/02	119	12.25	8	12.39	12.20	111	6,851	1.62%	大買/鉅額交易
2024/04/30	18.2	11.81	5	11.84	11.90	13.2	6,579	0.20%
2024/04/29	185	12.37	88	12.23	12.20	97	6,390	1.52%	大買/
2024/04/26	7	11.76	81	11.57	11.70	-74	5,952	-1.24%
2024/04/25	81.2	11.57	7.2	11.47	11.40	73.9	5,736	1.29%
2024/04/24	40	11.69	42	11.72	11.65	-2	5,525	-0.04%
2024/04/23	60.8	11.92	37.1	11.88	11.85	23.8	5,349	0.44%
2024/04/22	410	12.59	281.2	12.66	11.95	128.8	4,952	2.60%	大買/大賣/鉅額交易
2024/04/19	416.6	11.76	384.8	11.64	12.10	31.9	3,571	0.89%	大買/大賣/
2024/04/18	204	11.20	13	11.28	11.45	191	2,642	7.23%	大買/鉅額交易
2024/04/17	34	10.40	0.6	10.40	10.45	33.4	2,443	1.37%
2024/04/16	14.1	10.07	6	10.02	10.05	8.1	2,406	0.34%
2024/04/15	21.5	10.56	23	10.45	10.50	-1.5	2,315	-0.07%
2024/04/12	10	10.75	10	10.80	10.75	0	2,232	0.00%
2024/04/11	33	10.70	0.6	10.80	10.75	32.4	2,150	1.51%
2024/04/10	4	10.65	0.9	10.55	10.60	3.1	2,070	0.15%
2024/04/09	0	10.40	16.4	10.48	10.50	-16.4	1,997	-0.82%
2024/04/08	1	10.10	25	10.16	10.20	-24	1,929	-1.24%
2024/04/03	7.2	10.05	16	10.23	10.05	-8.8	1,847	-0.47%
2024/04/02	40	10.38	93	10.39	10.30	-53	1,813	-2.92%
2024/04/01	0	10.05	3	10.01	10.10	-3	1,696	-0.18%
2024/03/29	3	9.90	1	9.87	9.85	2	1,650	0.12%
2024/03/28	1	10.10	0.4	9.96	9.99	0.6	1,622	0.04%
2024/03/27	13.4	10.10	32	10.07	10.05	-18.6	1,592	-1.17%
2024/03/26	16	9.84	23.2	9.77	9.82	-7.2	1,521	-0.47%
2024/03/25	23	9.65	28.1	9.73	9.75	-5.1	1,488	-0.34%
2024/03/22	0.4	9.51	6	9.53	9.52	-5.6	1,465	-0.38%
2024/03/21	0.2	9.54	35.5	9.50	9.51	-35.3	1,473	-2.40%
2024/03/20	0.3	9.37	2	9.40	9.42	-1.7	1,468	-0.12%
2024/03/19	4.1	9.39	0	0.00	9.39	4.1	1,478	0.28%
2024/03/18	13	9.40	17	9.46	9.48	-4	1,485	-0.27%
2024/03/15	0	9.23	2	9.51	9.51	-2	1,479	-0.13%
2024/03/14	0	9.25	25	9.20	9.18	-25	1,436	-1.74%
2024/03/13	2.6	9.26	1	9.23	9.18	1.6	1,423	0.11%
2024/03/12	16	9.31	6	9.38	9.32	10	1,395	0.72%
2024/03/11	20.8	9.20	5	9.23	9.25	15.8	1,360	1.16%
2024/03/08	12	9.15	61	9.08	9.09	-49	1,335	-3.67%
2024/03/07	14	9.08	51	9.22	9.30	-37	1,285	-2.88%
2024/03/06	3	9.15	0	0.00	9.15	3	1,144	0.26%
2024/03/05	14	9.19	0	0.00	9.15	14	1,135	1.23%
2024/03/04	39	9.20	11	9.25	9.20	28	1,124	2.49%
2024/03/01	0	9.42	0	9.29	9.30	0	1,113	0.00%
2024/02/29	0	0.00	1	9.38	9.41	-1	1,119	-0.09%
2024/02/27	3	9.35	3	9.35	9.33	0	1,090	0.00%
2024/02/26	20	9.56	0	0.00	9.55	20	1,094	1.83%
2024/02/23	0	9.67	35	9.67	9.62	-35	1,078	-3.24%
2024/02/22	8.1	9.56	6	9.61	9.53	2.1	1,083	0.19%
2024/02/21	23	9.63	4	9.59	9.65	19	1,124	1.69%
2024/02/20	7.1	9.50	1	9.55	9.50	6.1	1,101	0.55%
2024/02/19	5	9.19	0	0.00	9.21	5	1,073	0.47%
2024/02/16	0	0.00	1	9.23	9.24	-1	1,047	-0.10%
2024/02/05	8	9.29	0	0.00	9.25	8	1,027	0.78%
2024/02/01	0	9.45	0	9.50	9.44	0	1,013	0.00%
2024/01/31	2	9.40	0.1	9.45	9.41	1.9	1,013	0.19%
2024/01/30	2	9.50	0	0.00	9.47	2	1,018	0.20%
2024/01/25	0	0.00	2	9.66	9.67	-2	1,014	-0.20%
2024/01/23	0	0.00	5	9.61	9.66	-5	1,009	-0.50%
2024/01/22	0	9.63	0	0.00	9.63	0	1,006	0.00%
2024/01/18	1	9.44	0	0.00	9.50	1	1,002	0.10%
2024/01/17	0	0.00	6	9.53	9.44	-6	997	-0.60%
2024/01/16	1	9.71	0	0.00	9.69	1	975	0.10%
2024/01/15	3	9.90	0	0.00	9.86	3	962	0.31%
2024/01/12	0	0.00	2	9.72	9.71	-2	957	-0.21%
2024/01/10	1	9.57	0	0.00	9.58	1	936	0.11%
2024/01/09	1	9.68	20	9.68	9.66	-19	922	-2.06%
2024/01/08	0	0.00	16	9.67	9.72	-16	918	-1.74%
2024/01/05	2	9.70	1	9.71	9.70	1	910	0.11%
2024/01/04	3	9.69	0	0.00	9.70	3	909	0.33%
2024/01/03	1	9.73	0	0.00	9.73	1	907	0.11%
2023/12/29	1	9.81	2	9.82	9.81	-1	892	-0.11%
2023/12/28	0	0.00	10	9.84	9.87	-10	884	-1.13%
2023/12/27	3	9.96	0	0.00	9.97	3	870	0.34%
2023/12/26	1.5	9.96	0	0.00	10.00	1.5	870	0.17%
2023/12/25	0	9.99	0	0.00	9.97	0	860	0.00%
2023/12/22	3	9.92	10	9.95	9.95	-7	852	-0.82%
2023/12/21	0	9.99	0	0.00	9.95	0	851	0.00%
2023/12/20	5	9.95	2	9.95	9.95	3	846	0.35%
2023/12/19	18	9.98	3	9.98	9.95	15	841	1.78%
2023/12/18	10	10.10	30	10.10	10.15	-20	822	-2.43%
2023/12/15	1	10.30	3	10.20	10.15	-2	797	-0.25%
2023/12/14	102	10.26	21	10.30	10.25	81	771	10.50%	大買/
2023/12/13	6	10.02	143	10.12	10.15	-137	740	-18.49%	大賣/鉅額交易
2023/12/12	23	10.27	5.1	10.15	10.15	17.9	714	2.51%
2023/12/11	20	10.01	0	0.00	10.20	20	676	2.96%
2023/12/07	0	0.00	19	9.84	9.77	-19	613	-3.10%
2023/12/05	0	0.00	35	9.82	9.81	-35	603	-5.80%
2023/12/04	8	9.71	0	0.00	9.79	8	594	1.35%
2023/11/30	0	0.00	1	9.70	9.66	-1	578	-0.17%
2023/11/29	1	9.67	0	0.00	9.67	1	571	0.18%
2023/11/27	0	0.00	1	9.77	9.62	-1	550	-0.18%
2023/11/24	3.5	9.75	0	0.00	9.75	3.5	531	0.66%
2023/11/22	2	9.76	6	9.70	9.79	-4	479	-0.83%
2023/11/21	17	9.63	2.4	9.60	9.69	14.6	453	3.21%
2023/11/20	41	9.54	7.1	9.49	9.53	33.9	419	8.09%
2023/11/16	0	0.00	3	9.11	9.14	-3	339	-0.88%
2023/11/08	0	0.00	1	9.08	9.07	-1	367	-0.27%
2023/11/07	1	9.13	0	0.00	9.10	1	369	0.27%
2023/11/03	0	0.00	0.4	8.95	8.95	-0.4	355	-0.10%
2023/11/02	0.1	8.83	0	0.00	8.84	0.1	354	0.03%
2023/11/01	0.1	8.75	0	0.00	8.77	0.1	354	0.03%
2023/10/30	0	8.79	0	0.00	8.79	0	363	0.00%
2023/10/20	0	8.65	0	0.00	8.62	0	393	0.00%
2023/10/19	0	8.67	3	8.67	8.68	-3	407	-0.74%
2023/10/17	0	0.00	5	8.78	8.74	-5	422	-1.18%
2023/10/12	0	0.00	7	8.74	8.75	-7	443	-1.58%
2023/09/28	0	8.66	0	0.00	8.61	0	502	0.00%
2023/09/27	0	0.00	2	8.60	8.60	-2	511	-0.39%
2023/09/26	0	0.00	20	8.63	8.59	-20	522	-3.83%
2023/09/25	0	8.67	0	0.00	8.63	0	526	0.00%
2023/09/19	0	0.00	0.4	8.71	8.74	-0.4	548	-0.07%
2023/09/18	3	8.75	0	0.00	8.73	3	557	0.54%
2023/09/15	3	8.80	0	0.00	8.75	3	574	0.52%
2023/09/14	0	0.00	0	8.80	8.78	0	581	0.00%
2023/09/12	2	8.68	0	0.00	8.68	2	610	0.33%
2023/09/11	10	8.74	0	0.00	8.69	10	619	1.61%
2023/09/08	10	8.79	0	0.00	8.79	10	622	1.61%
2023/09/07	0	0.00	1	8.80	8.79	-1	637	-0.16%
2023/09/06	0	8.88	0	0.00	8.82	0	654	0.00%
2023/09/05	7	8.95	0	0.00	8.92	7	663	1.06%
2023/09/04	13	8.95	0	0.00	8.97	13	666	1.95%
2023/08/31	73	8.95	0	0.00	8.93	73	676	10.79%
2023/08/30	8	8.83	1	8.87	8.89	7	687	1.02%
2023/08/29	1	8.76	0	0.00	8.81	1	696	0.14%
2023/08/28	33	8.80	0	0.00	8.72	33	700	4.71%
2023/08/25	2	8.74	0	0.00	8.76	2	702	0.28%
2023/08/24	5	8.80	0	0.00	8.77	5	704	0.71%
2023/08/23	11	8.79	0	0.00	8.76	11	709	1.55%
2023/08/18	1	8.72	0	0.00	8.72	1	718	0.14%
2023/08/14	1	8.86	0	0.00	8.87	1	719	0.14%
2023/08/10	0	0.00	2	9.04	9.00	-2	719	-0.28%
2023/08/04	0	0.00	1	9.04	9.06	-1	735	-0.14%
2023/08/02	1	9.10	1	9.09	9.04	0	733	0.00%
2023/08/01	3	9.09	17	9.11	9.09	-14	732	-1.91%
2023/07/31	0	0.00	2	9.04	9.03	-2	749	-0.27%
2023/07/27	10	9.06	0	0.00	9.07	10	742	1.35%
2023/07/25	1	8.99	1	8.99	8.98	0	740	0.00%
2023/07/24	0	8.99	0	0.00	8.98	0	745	0.00%
2023/07/20	1	9.07	0	0.00	9.07	1	725	0.14%
2023/07/06	4	9.00	450	9.00	9.02	-446	888	-50.17%	大賣/鉅額交易
2023/07/05	10	9.02	1	9.03	9.04	9	899	1.00%
2023/06/30	0	9.09	0	0.00	9.07	0	897	0.00%
2023/06/29	10	9.05	0	0.00	9.07	10	892	1.12%
2023/06/28	65	9.05	0	0.00	9.06	65	890	7.30%
2023/06/27	70	9.06	0	0.00	9.06	70	885	7.91%
2023/06/26	50	9.08	4	9.09	9.08	46	863	5.33%
2023/06/21	112	9.09	0	0.00	9.11	112	856	13.08%	大買/鉅額交易
2023/06/20	110	9.10	0	0.00	9.10	110	844	13.02%	大買/鉅額交易
2023/06/19	50	9.10	0	0.00	9.10	50	838	5.96%
2023/06/13	0	0.00	7	9.19	9.17	-7	830	-0.84%
2023/06/12	14	9.20	70	9.18	9.18	-56	825	-6.78%
2023/06/09	3	9.26	0	0.00	9.26	3	813	0.37%
2023/06/06	20	9.20	0	0.00	9.20	20	821	2.44%
2023/06/02	0.1	9.20	0	0.00	9.20	0.1	812	0.01%
2023/06/01	70	9.22	0	0.00	9.21	70	806	8.68%
2023/05/31	5	9.23	0	9.21	9.22	5	809	0.61%
2023/05/29	0	0.00	3	9.21	9.23	-3	824	-0.36%
2023/05/26	0	9.21	0	0.00	9.21	0	829	0.00%
2023/05/23	0	0.00	1	9.34	9.33	-1	914	-0.11%
2023/05/22	0	0.00	1	9.20	9.23	-1	918	-0.11%
2023/05/17	1	9.30	0	0.00	9.28	1	924	0.11%
2023/05/15	2	9.28	0	0.00	9.19	2	925	0.22%
2023/05/10	8	9.25	0	0.00	9.24	8	961	0.83%
2023/05/05	2	9.24	11	9.35	9.35	-9	977	-0.92%
2023/05/02	0	9.19	0	0.00	9.18	0	956	0.00%
2023/04/27	5	9.25	5	9.20	9.20	0	953	0.00%
2023/04/26	0	0.00	0	9.11	9.14	0	944	0.00%
2023/04/25	0	0.00	1.3	9.18	9.10	-1.3	943	-0.14%
2023/04/24	0	0.00	3.1	9.15	9.14	-3.1	936	-0.33%
2023/04/18	5	9.29	2	9.28	9.27	3	912	0.33%
2023/04/17	0	0.00	2	9.43	9.39	-2	904	-0.22%
2023/04/14	10.4	9.37	4	9.36	9.38	6.4	888	0.72%
2023/04/13	7	9.11	4	9.22	9.25	3	860	0.35%
2023/04/12	2	9.10	0	0.00	9.12	2	819	0.24%
2023/04/06	2	9.14	0	0.00	9.13	2	683	0.29%
2023/03/31	0	9.12	0	0.00	9.11	0	673	0.00%
2023/03/28	0	9.20	0	0.00	9.12	0	675	0.00%
2023/03/27	0	9.20	0	0.00	9.14	0	675	0.00%
2023/03/24	0	9.25	0	0.00	9.18	0	674	0.00%
2023/03/23	0	9.22	0	0.00	9.23	0	677	0.00%
2023/03/22	0	9.23	0	0.00	9.18	0	673	0.00%
2023/03/21	0	9.26	0	0.00	9.21	0	675	0.00%
2023/03/20	1	9.17	0	0.00	9.13	1	707	0.14%
2023/03/17	0	9.18	0	0.00	9.32	0	744	0.00%
2023/03/16	0	9.20	2	9.11	9.08	-2	735	-0.27%
2023/03/13	0	9.22	0	0.00	9.17	0	778	0.00%
2023/03/08	5	9.46	0.3	9.45	9.44	4.7	763	0.61%
2023/03/07	0	9.51	0	0.00	9.41	0	759	0.00%
2023/03/06	1	9.45	0	0.00	9.43	1	760	0.13%
2023/03/03	0	9.44	0	0.00	9.39	0	758	0.00%
2023/03/02	0	9.49	0	0.00	9.44	0	750	0.00%
2023/03/01	9	9.52	0	0.00	9.47	9	747	1.20%
2023/02/24	2.4	9.63	0	0.00	9.61	2.4	724	0.34%
2023/02/23	8.2	9.85	12	9.83	9.72	-3.8	711	-0.53%
2023/02/22	2	9.30	3	9.37	9.45	-1	643	-0.16%
2023/02/21	1	9.37	2	9.40	9.38	-1	632	-0.16%
2023/02/20	0	9.26	0	0.00	9.33	0	621	0.00%
2023/02/17	0	0.00	2	9.20	9.21	-2	601	-0.33%
2023/02/16	6	9.23	0.1	9.28	9.23	5.9	604	0.98%
2023/02/14	0	0.00	2	9.20	9.21	-2	594	-0.34%
2023/02/13	0	9.09	0	0.00	9.00	0	574	0.00%
2023/02/10	0	9.03	0	0.00	9.02	0	574	0.00%
2023/02/08	0	0.00	2	9.02	9.02	-2	527	-0.38%
2023/02/07	3	9.02	0	0.00	9.01	3	521	0.58%
2023/02/06	2	9.03	0	0.00	9.04	2	512	0.39%
2023/01/30	1	9.03	0	0.00	9.03	1	499	0.20%
2023/01/13	0	0.00	2	9.07	9.05	-2	525	-0.38%
2023/01/12	0	0.00	0	9.09	9.05	0	589	-0.01%
2023/01/11	0	0.00	7.1	9.10	9.06	-7.1	605	-1.17%
2023/01/09	0	0.00	10	9.07	9.08	-10	612	-1.63%
2023/01/05	0	0.00	0.1	9.10	9.03	-0.1	619	-0.02%
2023/01/04	0	0.00	0	9.08	9.05	0	619	0.00%
2023/01/03	0	9.13	0	0.00	9.05	0	625	0.00%
2022/12/29	0	0.00	0	9.07	9.11	0	622	-0.01%
2022/12/28	0	9.15	0	0.00	9.07	0	622	0.00%
2022/12/27	2	9.14	0	0.00	9.15	2	621	0.32%
2022/12/20	1	9.09	0	0.00	9.07	1	670	0.15%
2022/12/09	0	9.25	0	0.00	9.23	0	726	0.00%
2022/11/22	0	0.00	1	9.19	9.19	-1	733	-0.14%
2022/11/16	1	9.12	0	0.00	9.09	1	739	0.14%
2022/11/14	0	0.00	1	9.24	9.26	-1	729	-0.14%
2022/11/11	0	9.25	0	0.00	9.19	0	729	0.00%
2022/10/31	1	9.08	0	0.00	9.08	1	741	0.13%
2022/10/28	0	0.00	1	9.15	9.04	-1	740	-0.14%
2022/10/27	0	0.00	3	9.18	9.18	-3	737	-0.41%
2022/10/21	4	9.15	0	0.00	9.13	4	719	0.56%
2022/10/20	10	8.88	0	0.00	9.01	10	710	1.41%
2022/10/11	2	9.40	0	0.00	9.39	2	611	0.33%
2022/09/30	0	0.00	1	9.50	9.62	-1	629	-0.16%
2022/09/29	2	9.72	2	9.79	9.62	0	630	0.00%
2022/09/28	0	9.32	0	0.00	9.32	0	612	0.00%
2022/09/27	0	0.00	5	9.58	9.61	-5	588	-0.85%
2022/09/26	0	0.00	60.1	9.78	9.67	-60.1	586	-10.25%
2022/09/20	5	10.20	0	0.00	10.25	5	537	0.94%
2022/09/19	4	10.25	7	10.26	10.20	-3	546	-0.55%
2022/09/16	0.1	10.10	13	10.40	10.40	-12.9	549	-2.35%
2022/09/15	2	10.20	3	10.28	10.20	-1	518	-0.19%
2022/09/14	7	10.11	0	0.00	10.15	7	505	1.39%
2022/09/13	0	0.00	2	10.25	10.20	-2	516	-0.39%
2022/09/12	68	10.10	3	10.10	10.25	65	513	12.65%
2022/09/08	18	10.00	11	10.08	10.10	7	489	1.43%
2022/08/29	0	0.00	5	9.59	9.61	-5	454	-1.10%
2022/08/24	1	9.55	0	0.00	9.54	1	451	0.22%
2022/08/23	0	9.62	0	0.00	9.54	0	450	0.00%
2022/08/17	0.1	9.78	0	0.00	9.73	0.1	475	0.03%
2022/08/15	0	0.00	9	9.47	9.49	-9	457	-1.97%
2022/08/12	1	9.35	0	0.00	9.47	1	457	0.22%
2022/08/08	0.1	9.29	0	0.00	9.24	0.1	477	0.02%
2022/08/03	0	9.19	0	0.00	9.13	0	519	0.00%
2022/07/20	1	9.07	0	0.00	8.93	1	626	0.16%
2022/07/15	1	8.93	0	0.00	8.92	1	651	0.15%
2022/07/08	0	9.40	0	0.00	9.30	0	669	0.00%
2022/06/24	2	9.59	4	9.70	9.62	-2	768	-0.26%
2022/06/22	2	9.45	0	0.00	9.33	2	763	0.26%
2022/06/21	0	0.00	2	9.57	9.54	-2	770	-0.26%
2022/06/16	0	9.64	0	0.00	9.47	0	769	0.00%
2022/06/13	7	9.64	0	0.00	9.59	7	790	0.89%
2022/06/08	0	0.00	10	9.59	9.51	-10	782	-1.28%
2022/05/31	1	9.53	0	0.00	9.64	1	855	0.12%
2022/05/30	1	9.54	0	0.00	9.60	1	864	0.12%
2022/05/27	0	0.00	2	9.48	9.48	-2	863	-0.23%
2022/05/25	0	0.00	1	9.27	9.34	-1	877	-0.11%
2022/05/24	5	9.35	0	0.00	9.32	5	904	0.55%
2022/05/20	0	0.00	2	9.40	9.47	-2	926	-0.22%
2022/05/17	1	9.40	0	0.00	9.40	1	967	0.10%
2022/05/12	2	9.47	0	0.00	9.18	2	1,005	0.20%
2022/05/11	2	9.68	1	9.51	9.52	1	1,028	0.10%
2022/05/10	1	9.60	0	0.00	9.70	1	1,114	0.09%
2022/05/09	5	9.82	3	9.79	9.70	2	1,228	0.16%
2022/05/04	1	9.89	0	0.00	9.92	1	1,275	0.08%
2022/05/03	0	9.99	2	10.00	9.99	-2	1,295	-0.15%
2022/04/29	0	10.00	1	10.05	10.05	-1	1,315	-0.08%
2022/04/27	2	9.92	1	9.97	9.96	1	1,390	0.07%
2022/04/25	0	0.00	5	10.05	10.15	-5	1,393	-0.36%
2022/04/21	0.1	10.10	5	10.15	10.20	-4.9	1,407	-0.35%
2022/04/20	2	10.30	0	0.00	10.20	2	1,427	0.14%
2022/04/19	0	0.00	18	10.15	10.30	-18	1,457	-1.23%
2022/04/18	18	10.08	5	10.15	10.15	13	1,495	0.87%
2022/04/15	0	0.00	0.1	10.25	10.25	-0.1	1,519	0.00%
2022/04/13	0.1	10.30	0.1	10.25	10.25	0	1,583	0.00%
2022/04/12	0	0.00	1	10.20	10.20	-1	1,655	-0.06%
2022/04/11	8.1	10.32	1	10.25	10.25	7.1	1,668	0.42%
2022/04/08	0	0.00	10	10.40	10.40	-10	1,697	-0.59%
2022/04/07	0	0.00	4	10.30	10.35	-4	1,786	-0.22%
2022/04/06	5	10.45	1	10.45	10.45	4	1,807	0.22%
2022/03/30	2	10.43	0	0.00	10.35	2	1,949	0.10%
2022/03/29	0	0.00	0	10.63	10.70	0	1,939	0.00%
2022/03/28	0	10.60	0	10.50	10.60	0	1,950	0.00%
2022/03/25	0	0.00	5.4	10.65	10.60	-5.4	1,954	-0.28%
2022/03/24	3	10.65	0	0.00	10.65	3	1,949	0.15%
2022/03/23	1	10.70	0	0.00	10.65	1	1,954	0.05%
2022/03/22	0	10.59	0	0.00	10.60	0	1,944	0.00%
2022/03/21	5	10.60	0	0.00	10.50	5	1,948	0.26%
2022/03/18	0	10.50	0	0.00	10.55	0	1,953	0.00%
2022/03/16	7	10.24	0	0.00	10.25	7	1,957	0.36%
2022/03/15	1	10.25	0	0.00	10.20	1	1,957	0.05%
2022/03/14	5	10.31	0	0.00	10.30	5	1,951	0.26%
2022/03/11	5	10.25	0	0.00	10.35	5	1,954	0.26%
2022/03/10	0	10.43	0	0.00	10.35	0	1,957	0.00%
2022/03/08	2	10.15	15	10.23	10.15	-13	1,968	-0.66%
2022/03/07	10	10.23	0	0.00	10.30	10	1,970	0.51%
2022/03/03	2	10.80	0	0.00	10.70	2	2,208	0.09%
2022/03/02	0	0.00	4	10.70	10.65	-4	2,257	-0.18%
2022/03/01	1	10.75	0	0.00	10.75	1	2,294	0.04%
2022/02/25	0	0.00	5	10.50	10.50	-5	2,309	-0.22%
2022/02/24	1	10.55	12	10.61	10.55	-11	2,308	-0.48%
2022/02/23	4.3	10.87	2	10.95	10.85	2.3	2,282	0.10%
2022/02/22	2	10.85	0	0.00	10.90	2	2,299	0.09%
2022/02/21	0.9	11.00	2	11.05	11.00	-1.1	2,332	-0.05%
2022/02/18	0	10.95	0	0.00	10.95	0	2,381	0.00%
2022/02/17	18	10.95	23	10.96	10.95	-5	2,388	-0.21%
2022/02/16	13	11.15	12	11.16	11.15	1	2,364	0.04%
2022/02/15	9	11.13	4	11.23	11.10	5	2,369	0.21%
2022/02/14	19	11.15	27	11.20	11.10	-8	2,362	-0.34%
2022/02/11	4.4	11.45	18	11.50	11.45	-13.6	2,340	-0.58%
2022/02/10	69	11.62	24	11.61	11.65	45	2,310	1.95%
2022/02/09	16.1	11.38	47	11.33	11.45	-30.9	2,221	-1.39%
2022/02/08	0	0.00	12	11.01	11.00	-12	2,104	-0.57%
2022/02/07	1	10.85	0	0.00	10.90	1	2,083	0.05%
2022/01/26	0	0.00	96	10.83	10.90	-96	2,068	-4.64%
2022/01/25	0	0.00	1	10.70	10.80	-1	2,050	-0.05%
2022/01/24	1	10.90	0	0.00	10.90	1	2,026	0.05%
2022/01/21	4	10.83	0	0.00	10.80	4	2,012	0.20%
2022/01/20	0	0.00	2	11.10	11.00	-2	1,973	-0.10%
2022/01/19	0	10.95	0	0.00	11.00	0	1,931	0.00%
2022/01/17	2	10.85	2	10.90	10.90	0	1,914	0.00%
2022/01/14	2	10.90	2	10.95	10.95	0	1,909	0.00%
2022/01/13	3	10.90	2	11.00	11.00	1	1,899	0.05%
2022/01/12	7	11.03	4	10.99	10.95	3	1,880	0.16%
2022/01/11	27	11.11	4	11.23	11.10	23	1,861	1.24%
2022/01/07	0	0.00	1	11.05	11.05	-1	1,789	-0.06%
2022/01/06	1	10.95	2	10.90	11.00	-1	1,748	-0.06%
2022/01/05	4	10.95	15	10.99	11.00	-11	1,724	-0.64%
2022/01/03	4	10.88	5	10.95	10.85	-1	1,631	-0.06%
2021/12/30	8	10.83	12	10.82	10.85	-4	1,606	-0.25%
2021/12/29	0	0.00	1	10.55	10.55	-1	1,525	-0.07%
2021/12/28	4	10.50	0	0.00	10.50	4	1,499	0.27%
2021/12/27	95	10.55	2.1	10.52	10.55	92.9	1,463	6.35%
2021/12/24	1	10.25	1	10.20	10.25	0	1,366	0.00%
2021/12/23	0.1	10.05	0	0.00	10.20	0.1	1,350	0.01%
2021/12/22	1	9.97	29	9.98	9.99	-28	1,338	-2.09%
2021/12/17	0	0.00	1	9.98	10.05	-1	1,352	-0.07%
2021/12/16	0	0.00	10	10.02	9.99	-10	1,346	-0.74%
2021/12/15	2	9.97	0	0.00	9.99	2	1,366	0.15%
2021/12/14	29	9.97	0	0.00	9.96	29	1,418	2.04%
2021/12/10	8	10.01	7	10.03	10.00	1	1,420	0.07%
2021/12/09	0	0.00	5	10.05	10.05	-5	1,428	-0.35%
2021/12/08	2	10.00	3	10.05	10.05	-1	1,446	-0.07%
2021/12/07	1	9.99	2	9.98	10.00	-1	1,446	-0.07%
2021/12/02	1	10.05	0	0.00	10.05	1	1,448	0.07%
2021/12/01	2	9.99	0	0.00	10.25	2	1,452	0.14%
2021/11/30	5	9.97	0	0.00	9.94	5	1,442	0.35%
2021/11/29	9	9.95	0	0.00	9.97	9	1,246	0.72%
2021/11/26	12	10.06	0	0.00	10.05	12	1,181	1.02%
2021/11/25	50	10.15	0	0.00	10.15	50	1,133	4.41%
2021/11/23	50	10.25	18	10.25	10.20	32	1,080	2.96%
2021/11/22	0	10.25	1	10.25	10.25	-1	1,082	-0.09%
2021/11/19	9	10.26	43	10.28	10.30	-34	1,115	-3.05%
2021/11/18	13.3	10.32	0	0.00	10.25	13.3	1,141	1.17%
2021/11/17	5.6	10.36	3	10.40	10.40	2.6	1,124	0.23%
2021/11/16	7	10.43	1	10.40	10.45	6	1,103	0.55%
2021/11/15	16	10.36	1	10.35	10.35	15	1,103	1.36%
2021/11/12	1	10.45	0	0.00	10.40	1	1,102	0.09%
2021/11/11	0	10.50	5	10.60	10.55	-5	1,103	-0.45%
2021/11/10	1	10.60	0	0.00	10.60	1	1,118	0.09%
2021/11/08	7	10.56	0	0.00	10.55	7	1,157	0.60%
2021/11/04	12	10.43	0	0.00	10.40	12	1,188	1.01%
2021/11/03	0.5	10.40	0	0.00	10.45	0.5	1,185	0.04%
2021/11/02	0.3	10.45	0	0.00	10.40	0.3	1,190	0.03%
2021/10/29	13	10.45	0	0.00	10.50	13	1,206	1.08%
2021/10/28	10	10.45	0	0.00	10.45	10	1,224	0.82%
2021/10/27	0	0.00	0.1	10.50	10.50	-0.1	1,266	-0.01%
2021/10/26	1	10.50	0	0.00	10.55	1	1,270	0.08%
2021/10/25	5.3	10.40	0	0.00	10.45	5.3	1,264	0.42%
2021/10/21	0	0.00	4	10.45	10.45	-4	1,274	-0.31%
2021/10/20	9	10.38	0	0.00	10.30	9	1,282	0.70%
2021/10/19	6	10.30	0	0.00	10.30	6	1,307	0.46%
2021/10/15	0	10.40	0	0.00	10.30	0	1,317	0.00%
2021/10/14	4	10.18	0	0.00	10.15	4	1,317	0.30%
2021/10/12	4	10.18	0	0.00	10.10	4	1,332	0.30%
2021/10/04	5	10.20	0	0.00	10.20	5	1,413	0.35%
2021/10/01	0	0.00	1	10.30	10.30	-1	1,433	-0.07%
2021/09/30	0	0.00	3	10.50	10.50	-3	1,431	-0.21%
2021/09/17	1	10.30	0.4	10.30	10.30	0.6	1,509	0.04%
2021/09/15	0	0.00	0.3	10.32	10.30	-0.3	1,461	-0.02%
2021/09/10	0	0.00	1	10.20	10.25	-1	1,490	-0.07%
2021/09/09	0.1	10.20	0	0.00	10.20	0.1	1,498	0.01%
2021/09/07	1	10.45	13	10.45	10.45	-12	1,560	-0.77%
2021/09/06	2	10.38	0	0.00	10.45	2	1,576	0.13%
2021/09/03	0	0.00	27	10.50	10.45	-27	1,592	-1.70%
2021/09/02	3	10.45	0	0.00	10.45	3	1,590	0.19%
2021/09/01	0	0.00	13	10.59	10.55	-13	1,597	-0.81%
2021/08/27	3	10.45	1	10.45	10.45	2	1,626	0.12%
2021/08/26	4	10.45	0	0.00	10.40	4	1,654	0.24%
2021/08/25	3	10.40	2	10.45	10.55	1	1,665	0.06%
2021/08/24	0.1	11.05	0	0.00	10.95	0.1	1,657	0.01%
2021/08/20	0	0.00	2	11.00	10.95	-2	1,621	-0.12%
2021/08/19	1	10.95	0	0.00	10.95	1	1,612	0.06%
2021/08/18	0	0.00	2	11.00	11.15	-2	1,600	-0.12%
2021/08/17	1	11.15	0	0.00	11.05	1	1,606	0.06%
2021/08/16	1	11.20	0	0.00	11.15	1	1,617	0.06%
2021/08/13	1	11.40	1	11.35	11.40	0	1,623	0.00%
2021/08/12	2	11.48	4	11.50	11.45	-2	1,631	-0.12%
2021/08/10	0	0.00	25	11.25	11.20	-25	1,662	-1.50%
2021/08/09	1	11.35	0	0.00	11.35	1	1,745	0.06%
2021/08/06	6	11.35	0	0.00	11.40	6	1,777	0.34%
2021/08/05	0	0.00	5	11.40	11.35	-5	1,835	-0.27%
2021/08/04	0	0.00	11	11.42	11.45	-11	1,941	-0.57%
2021/08/03	31	11.55	37	11.46	11.45	-6	1,982	-0.30%
2021/08/02	0.2	11.35	12.2	11.31	11.40	-12	2,017	-0.59%
2021/07/30	2	11.20	0	0.00	11.20	2	2,000	0.10%
2021/07/29	0	0.00	0	11.20	11.20	0	2,026	0.00%
2021/07/28	1.2	11.04	15	11.10	11.05	-13.8	2,075	-0.67%
2021/07/23	9	11.24	4	11.25	11.30	5	2,319	0.22%
2021/07/22	4	11.20	11	11.20	11.25	-7	2,410	-0.29%
2021/07/21	5	11.00	6	11.10	11.00	-1	2,497	-0.04%
2021/07/19	6	11.25	2	11.20	11.20	4	2,796	0.14%
2021/07/16	0	0.00	24.3	11.10	11.15	-24.3	3,071	-0.79%
2021/07/15	0.2	11.00	2	11.00	11.05	-1.8	3,373	-0.05%
2021/07/14	0	0.00	16	11.02	10.95	-16	3,442	-0.46%
2021/07/13	0.3	11.15	4	11.15	11.05	-3.7	3,604	-0.10%
2021/07/12	8.2	11.24	1	11.15	11.15	7.2	3,696	0.19%
2021/07/09	0	0.00	7	11.41	11.30	-7	3,681	-0.19%
2021/07/08	2	11.25	4.4	11.24	11.25	-2.4	3,676	-0.06%
2021/07/07	0	0.00	4	11.10	11.15	-4	3,675	-0.11%
2021/07/05	24.2	11.12	7.6	11.10	11.05	16.6	3,700	0.45%
2021/07/02	23	11.17	0.1	11.15	11.15	22.9	3,726	0.62%
2021/06/30	10	10.95	0	0.00	10.95	10	3,710	0.27%
2021/06/28	0	0.00	12	11.09	11.05	-12	3,721	-0.32%
2021/06/25	3	11.15	6	11.15	11.10	-3	3,740	-0.08%
2021/06/24	19	11.07	0	0.00	11.10	19	3,777	0.50%
2021/06/23	2	10.92	0	0.00	10.95	2	3,773	0.05%
2021/06/21	2	10.90	12	10.95	10.90	-10	3,732	-0.27%
2021/06/18	12	11.05	0	0.00	11.05	12	3,730	0.32%
2021/06/16	0	0.00	20	11.05	11.00	-20	3,708	-0.54%
2021/06/15	2	11.10	0	11.05	11.05	2	3,696	0.05%
2021/06/11	0	0.00	3	11.10	11.10	-3	3,683	-0.08%
2021/06/09	0	0.00	6	11.15	11.10	-6	3,655	-0.16%
2021/06/08	0.1	10.95	0	0.00	11.00	0.1	3,645	0.00%
2021/06/07	11	10.97	5	11.05	11.00	6	3,652	0.16%
2021/06/04	38	11.19	14	11.23	11.15	24	3,639	0.66%
2021/06/03	1	11.20	1	11.20	11.40	0	3,656	0.00%
2021/06/02	0	0.00	6	11.17	11.10	-6	3,633	-0.17%
2021/06/01	7	11.01	5	11.10	11.15	2	3,621	0.05%
2021/05/31	2	11.10	0	0.00	11.10	2	3,653	0.05%
2021/05/28	0	0.00	4.1	11.07	11.15	-4.1	3,660	-0.11%
2021/05/26	1	10.80	0	0.00	10.90	1	3,644	0.03%
2021/05/25	9	10.89	1.2	10.83	10.80	7.8	3,675	0.21%
2021/05/24	2	10.85	12	10.73	10.95	-10	3,707	-0.27%
2021/05/21	2	10.90	2	10.95	10.85	0	3,715	0.00%
2021/05/20	2	10.70	0	0.00	10.70	2	3,709	0.05%
2021/05/18	16	10.48	12	10.54	10.80	4	3,708	0.11%
2021/05/17	10	10.15	10	10.45	10.15	0	3,678	0.00%
2021/05/14	10	10.85	15	10.92	10.85	-5	3,605	-0.14%
2021/05/13	5	10.64	3	10.70	10.70	2	3,586	0.06%
2021/05/12	30.1	11.40	12	11.35	11.05	18.1	3,522	0.51%
2021/05/11	3	12.43	0	0.00	12.05	3	3,434	0.09%
2021/05/10	2	12.60	25	12.65	12.65	-23	3,380	-0.68%
2021/05/07	3	12.20	2	12.25	12.20	1	3,328	0.03%
2021/05/06	16	12.18	1	12.10	12.10	15	3,313	0.45%
2021/05/05	2	12.05	4	12.32	12.25	-2	3,297	-0.06%
2021/05/04	15	12.12	36	12.61	12.10	-21	3,263	-0.64%
2021/05/03	47.9	12.78	8	12.89	12.50	39.9	3,144	1.27%
2021/04/29	17	13.29	13	13.16	13.10	4	3,079	0.13%
2021/04/28	15.1	13.39	43	13.24	13.35	-27.9	3,048	-0.92%
2021/04/27	13	13.20	26	13.11	13.20	-13	2,980	-0.44%
2021/04/26	28	13.20	0	0.00	13.10	28	2,897	0.97%
2021/04/23	18	13.26	9.4	13.24	13.30	8.6	2,784	0.31%
2021/04/22	103.2	13.24	152.1	13.16	12.85	-48.9	2,635	-1.85%	大買/大賣/
2021/04/21	121	13.14	30	13.01	13.10	91	2,368	3.84%	大買/
2021/04/20	32.4	12.43	10	12.35	12.45	22.4	2,096	1.07%
2021/04/19	8	12.41	8	12.48	12.50	0	2,056	0.00%
2021/04/16	4	12.03	12	11.95	12.10	-8	1,926	-0.41%
2021/04/15	2	11.60	0	0.00	11.60	2	1,836	0.11%
2021/04/14	4	11.56	15.2	11.65	11.55	-11.2	1,858	-0.60%
2021/04/13	15	11.75	2	11.70	11.70	13	1,892	0.69%
2021/04/12	7	11.70	3	11.70	11.75	4	1,956	0.20%
2021/04/09	3	11.78	0	0.00	11.75	3	1,968	0.15%
2021/04/08	3.2	11.71	6	11.89	11.90	-2.8	1,982	-0.14%
2021/04/07	10	11.70	2	11.75	11.70	8	1,970	0.41%
2021/04/06	4	11.60	5	11.72	11.70	-1	2,057	-0.05%
2021/04/01	15	11.51	5	11.53	11.55	10	2,055	0.49%
2021/03/31	3	11.43	3	11.45	11.45	0	2,056	0.00%
2021/03/30	15	11.49	20	11.50	11.55	-5	2,045	-0.24%
2021/03/29	5	11.35	10	11.26	11.35	-5	2,054	-0.24%
2021/03/26	1	11.15	0	0.00	11.10	1	2,043	0.05%
2021/03/25	9	11.05	0	0.00	11.05	9	2,065	0.44%
2021/03/23	9	11.05	1	11.05	11.10	8	2,278	0.35%
2021/03/22	0	0.00	1	11.00	11.10	-1	2,310	-0.04%
2021/03/19	14	11.08	0	0.00	11.00	14	2,319	0.60%
2021/03/18	0	0.00	2	11.20	11.25	-2	2,325	-0.09%
2021/03/17	0	11.30	0	0.00	11.15	0	2,343	0.00%
2021/03/16	0	0.00	1	11.25	11.30	-1	2,378	-0.04%
2021/03/15	5	11.30	5	11.28	11.30	0	2,463	0.00%
2021/03/11	2	11.45	3	11.48	11.35	-1	2,597	-0.04%
2021/03/10	0	11.28	2	11.30	11.30	-2	2,648	-0.08%
2021/03/09	3	11.22	1.1	11.19	11.20	1.9	2,834	0.07%
2021/03/08	3	11.20	1	11.20	11.15	2	2,986	0.07%
2021/03/05	1.1	11.16	3.1	11.15	11.15	-2	3,747	-0.05%
2021/03/04	8	11.30	14	11.27	11.30	-6	3,980	-0.15%
2021/03/03	1	11.25	2	11.18	11.25	-1	4,293	-0.02%
2021/03/02	4	11.05	4	11.14	10.95	0	4,330	0.00%
2021/02/26	2	11.10	2	11.08	11.10	0	4,504	0.00%
2021/02/25	0	11.70	0	0.00	11.30	0	4,493	0.00%
2021/02/24	3.1	11.62	6	11.40	11.40	-2.9	4,469	-0.06%
2021/02/23	10	11.43	0	0.00	11.40	10	4,414	0.23%
2021/02/19	1	11.05	0.1	10.90	11.10	0.9	4,376	0.02%
2021/02/18	0	11.00	8	11.00	11.15	-8	4,375	-0.18%
2021/02/17	12.1	10.71	45	10.91	11.00	-32.9	4,360	-0.75%
2021/02/05	0	0.00	78	10.65	10.65	-78	4,318	-1.81%
2021/02/04	89	10.54	0	0.00	10.55	89	4,327	2.06%
2021/02/03	21	10.60	2	10.65	10.70	19	4,329	0.44%
2021/02/01	2	10.60	0	0.00	10.65	2	4,334	0.05%
2021/01/29	6	10.71	13	10.64	10.60	-7	4,335	-0.16%
2021/01/28	0	0.00	4	10.65	10.80	-4	4,331	-0.09%
2021/01/27	3.1	10.70	2	10.70	10.85	1.1	4,329	0.03%
2021/01/26	3	10.68	0	0.00	10.60	3	4,321	0.07%
2021/01/25	0.6	10.83	0	0.00	10.90	0.6	4,311	0.01%
2021/01/22	5	10.80	3	10.77	10.75	2	4,306	0.05%
2021/01/21	3	10.97	2	10.85	10.90	1	4,311	0.02%
2021/01/20	1	11.20	9	11.14	11.05	-8	4,341	-0.18%
2021/01/19	10	11.50	1.1	11.59	11.50	8.9	4,596	0.19%
2021/01/18	0	0.00	9	11.39	11.55	-9	4,604	-0.20%
2021/01/14	0	0.00	7	12.00	11.95	-7	4,630	-0.15%
2021/01/13	0	0.00	15	12.06	12.00	-15	4,610	-0.33%
2021/01/12	3	11.90	43	12.01	11.85	-40	4,576	-0.87%
2021/01/11	6	12.23	16	12.25	12.10	-10	4,567	-0.22%
2021/01/08	2.5	11.98	2	11.98	12.00	0.5	4,579	0.01%
2021/01/07	3	12.00	10	12.05	12.00	-7	4,578	-0.15%
2021/01/06	48	12.07	19	11.92	11.80	29	4,542	0.64%
2021/01/05	20	12.41	7.1	12.22	12.20	12.9	4,476	0.29%
2021/01/04	88	12.10	0.2	12.05	12.10	87.8	4,389	2.00%
2020/12/31	2	12.05	0	0.00	12.05	2	4,360	0.05%
2020/12/30	8	11.98	3	11.95	11.95	5	4,324	0.12%
2020/12/29	8.2	12.10	7	12.04	12.05	1.2	4,296	0.03%
2020/12/28	7.9	11.64	3	11.67	11.70	4.9	4,189	0.12%
2020/12/25	0	0.00	10	11.70	11.70	-10	4,161	-0.24%
2020/12/24	5	11.75	0	0.00	11.70	5	4,164	0.12%
2020/12/23	2	11.60	3	11.60	11.60	-1	4,145	-0.02%
2020/12/22	3	11.80	6	11.68	11.55	-3	4,128	-0.07%
2020/12/21	0.5	11.95	32	11.80	11.90	-31.5	4,117	-0.77%
2020/12/18	9	12.35	22	12.10	12.00	-13	4,142	-0.31%
2020/12/17	19	12.03	18	12.04	11.90	1	4,023	0.02%
2020/12/16	9	11.87	9	11.80	12.00	0	4,017	0.00%
2020/12/15	1.8	11.81	3	11.72	11.55	-1.2	3,983	-0.03%
2020/12/14	8.7	11.68	0	0.00	11.70	8.7	3,968	0.22%
2020/12/11	1	11.55	0	0.00	11.55	1	3,959	0.03%
2020/12/10	20	11.50	20	11.45	11.60	0	3,974	0.00%
2020/12/09	0	0.00	29	11.68	11.50	-29	4,022	-0.72%
2020/12/08	0	0.00	16	11.84	11.80	-16	4,234	-0.38%
2020/12/07	20	12.07	79	12.19	12.15	-59	4,276	-1.38%
2020/12/04	12	12.00	9.1	11.99	11.95	2.9	4,225	0.07%
2020/12/03	98	12.23	29	12.08	11.90	69	4,175	1.65%
2020/12/02	22	12.79	25	12.65	12.60	-3	4,058	-0.07%
2020/12/01	163	13.40	68.3	13.00	13.10	94.7	3,897	2.43%	大買/
2020/11/30	3	13.40	10.1	13.40	13.40	-7.1	3,139	-0.23%
2020/11/27	5	11.72	18	12.04	12.20	-13	2,903	-0.45%
2020/11/26	1	11.15	7.7	11.10	11.10	-6.7	2,562	-0.26%
2020/11/25	19	11.06	4.1	11.11	11.20	14.9	2,514	0.59%
2020/11/24	0	0.00	1	10.65	10.70	-1	2,333	-0.04%
2020/11/20	3	10.55	0	0.00	10.55	3	2,324	0.13%
2020/11/19	2	10.60	0	0.00	10.60	2	2,333	0.09%
2020/11/18	2	10.55	0	0.00	10.55	2	2,343	0.09%
2020/11/17	5	10.65	0	0.00	10.65	5	2,353	0.21%
2020/11/16	0	0.00	5	10.70	10.70	-5	2,388	-0.21%
2020/11/13	0	0.00	1	10.75	10.75	-1	2,407	-0.04%
2020/11/11	0	0.00	0.1	10.65	10.80	-0.1	2,574	0.00%
2020/11/10	2.3	10.64	10	10.75	10.75	-7.7	2,570	-0.30%
2020/11/09	1	10.60	0	0.00	10.60	1	2,549	0.04%
2020/10/30	0	0.00	1	10.60	10.55	-1	2,565	-0.04%
2020/10/29	5	10.78	0	10.75	10.75	5	2,549	0.20%
2020/10/28	16	10.91	0	0.00	10.95	16	2,533	0.63%
2020/10/27	23.3	11.07	30	10.91	11.05	-6.7	2,473	-0.27%
2020/10/26	6	10.25	0	0.00	10.50	6	2,166	0.28%
2020/10/22	6	10.63	5	10.55	10.25	1	2,145	0.05%
2020/10/20	0	0.00	3	10.45	10.45	-3	2,092	-0.14%
2020/10/16	6	10.36	0	0.00	10.25	6	2,065	0.29%
2020/10/06	3	10.20	0	0.00	10.25	3	2,075	0.14%
2020/09/29	0	0.00	3	10.05	10.05	-3	2,173	-0.14%
2020/09/25	0	0.00	6	10.08	10.10	-6	2,330	-0.26%
2020/09/24	1	10.20	0	0.00	10.20	1	2,311	0.04%
2020/09/23	0	0.00	5	10.50	10.50	-5	2,288	-0.22%
2020/09/22	5	11.20	1	11.10	10.85	4	2,248	0.18%
2020/09/21	0	0.00	27	10.90	11.05	-27	2,197	-1.23%
2020/09/18	0	0.00	1	10.75	10.85	-1	2,166	-0.05%
2020/09/16	0	0.00	1	10.85	10.80	-1	2,152	-0.05%
2020/09/15	11	10.88	3	10.95	10.95	8	2,176	0.37%
2020/09/14	3	11.22	0	0.00	11.00	3	2,160	0.14%
2020/09/11	103	11.40	92	11.29	11.00	11	2,083	0.53%	大買/
2020/09/10	1	11.00	21	10.90	11.10	-20	1,788	-1.12%
2020/09/09	0	0.00	5	10.50	10.75	-5	1,662	-0.30%
2020/09/08	0	0.00	3	10.90	10.75	-3	1,654	-0.18%
2020/09/07	2	10.85	0	0.00	10.90	2	1,651	0.12%
2020/09/03	2	10.50	3	10.55	10.50	-1	1,584	-0.06%
2020/09/02	14	10.63	17	10.80	10.55	-3	1,585	-0.19%
2020/09/01	27	10.70	1	10.70	10.70	26	1,602	1.62%
2020/08/31	0	0.00	20	10.45	10.40	-20	1,585	-1.26%
2020/08/28	0	10.45	5	10.55	10.45	-5	1,595	-0.31%
2020/08/26	0	0.00	0	10.50	10.60	0	1,598	0.00%
2020/08/24	0	0.00	10	10.65	10.50	-10	1,592	-0.63%
2020/08/21	0	0.00	1	10.55	10.60	-1	1,595	-0.06%
2020/08/20	7	10.35	1	10.40	10.30	6	1,574	0.38%
2020/08/19	0	0.00	6	10.70	10.75	-6	1,538	-0.39%
2020/08/18	64	10.89	18	10.89	10.75	46	1,508	3.05%
2020/08/17	2	10.20	2	10.20	10.25	0	1,338	0.00%
2020/08/14	0	0.00	0.1	10.00	10.00	-0.1	1,318	-0.01%
2020/08/13	5	9.90	0	0.00	9.86	5	1,297	0.39%
2020/08/12	1	9.98	1	9.97	9.90	0	1,307	0.00%
2020/08/06	0	0.00	1	9.66	9.65	-1	1,311	-0.08%
2020/08/05	0	0.00	1	9.56	9.56	-1	1,316	-0.08%
2020/08/04	5	9.65	0	0.00	9.63	5	1,314	0.38%
2020/08/03	0	0.00	0.1	9.60	9.59	-0.1	1,329	-0.01%
2020/07/30	0	0.00	3	9.69	9.75	-3	1,341	-0.22%
2020/07/29	3	9.46	0	0.00	9.64	3	1,349	0.22%
2020/07/24	5	9.95	0	0.00	9.85	5	1,390	0.36%
2020/07/22	2	10.05	3	10.00	10.00	-1	1,401	-0.07%
2020/07/21	5	10.00	5	10.00	10.00	0	1,413	0.00%
2020/07/20	8	10.05	0	0.00	10.05	8	1,410	0.57%
2020/07/16	5	10.10	0	0.00	10.05	5	1,412	0.35%
2020/07/14	0	0.00	10	10.10	10.10	-10	1,431	-0.70%
2020/07/13	3	10.15	0	0.00	10.15	3	1,444	0.21%
2020/07/08	0	0.00	0.1	10.85	10.85	-0.1	1,386	0.00%
2020/07/07	2	11.00	14	11.04	11.00	-12	1,424	-0.84%
2020/07/06	20	10.88	11	10.82	10.85	9	1,373	0.66%
2020/07/01	5	10.45	0	0.00	10.45	5	1,322	0.38%
2020/06/29	0	0.00	1	10.10	10.25	-1	1,314	-0.08%
2020/06/24	1	10.25	0	0.00	10.20	1	1,320	0.08%
2020/06/22	3	10.35	41.2	10.50	10.40	-38.2	1,342	-2.85%
2020/06/19	18	10.00	78	10.13	10.25	-60	1,333	-4.50%
2020/06/18	28	10.00	65	10.08	10.05	-37	1,338	-2.76%
2020/06/16	0	9.92	0	0.00	9.98	0	1,387	0.00%
2020/06/12	3	9.82	0	0.00	9.90	3	1,449	0.21%
2020/06/11	120.5	10.03	18	10.10	9.96	102.5	1,451	7.06%	大買/鉅額交易
2020/06/10	77	10.05	75	10.10	10.10	2	1,453	0.14%
2020/06/05	30	10.00	30	10.05	10.05	0	1,494	0.00%
2020/06/04	0	0.00	16	10.10	10.05	-16	1,495	-1.07%
2020/06/01	3	9.99	22	9.95	9.96	-19	1,514	-1.25%
2020/05/29	20	9.89	0.2	9.90	9.81	19.8	1,510	1.31%
2020/05/28	2	9.96	34	10.11	9.93	-32	1,510	-2.12%
2020/05/26	0	0.00	1	9.95	9.98	-1	1,533	-0.07%
2020/05/14	1	9.86	0	0.00	9.84	1	1,526	0.07%
2020/05/12	50	10.00	9	10.05	10.00	41	1,525	2.69%
2020/05/11	9	10.05	31	10.12	10.05	-22	1,526	-1.44%
2020/05/08	40	10.00	20	10.05	10.00	20	1,528	1.31%
2020/05/07	22	10.03	10	10.10	10.05	12	1,529	0.78%
2020/05/06	1	10.05	0	0.00	10.05	1	1,547	0.06%
2020/05/05	11	10.10	0	0.00	10.10	11	1,559	0.71%
2020/05/04	10	10.20	0	0.00	10.15	10	1,568	0.64%
2020/04/30	10	10.50	0	0.00	10.60	10	1,562	0.64%
2020/04/27	10	10.00	0	0.00	10.05	10	1,596	0.63%
2020/04/24	1	9.98	0	0.00	9.98	1	1,588	0.06%
2020/04/17	0	0.00	5	9.92	9.90	-5	1,532	-0.33%
2020/04/15	3	10.00	3	9.98	9.96	0	1,508	0.00%
2020/04/10	13	9.70	12	9.80	9.90	1	1,478	0.07%
2020/04/08	0	0.00	8	9.16	9.30	-8	1,408	-0.57%
2020/03/31	1	8.96	0	0.00	8.96	1	1,361	0.07%
2020/03/30	0	8.90	0	0.00	8.96	0	1,362	0.00%
2020/03/27	0	0.00	4	8.89	8.85	-4	1,355	-0.30%
2020/03/25	11	8.96	0	0.00	9.06	11	1,342	0.82%
2020/03/24	9	8.75	5	8.67	8.66	4	1,306	0.31%
2020/03/23	7	8.01	8	8.10	8.12	-1	1,285	-0.08%
2020/03/20	1	7.45	0	0.00	7.39	1	1,245	0.08%
2020/03/19	0	0.00	1	7.05	7.04	-1	1,238	-0.08%
2020/03/17	0	0.00	2	7.81	7.81	-2	1,213	-0.16%
2020/03/16	1	8.56	0	0.00	8.20	1	1,206	0.08%
2020/03/13	0	0.00	2	9.01	8.58	-2	1,209	-0.17%
2020/03/12	1	9.75	3	9.61	9.40	-2	1,182	-0.17%
2020/03/11	0	0.00	1	10.00	10.00	-1	1,177	-0.08%
2020/03/10	2	9.86	1	9.94	9.90	1	1,173	0.09%
2020/03/09	3	9.97	0	0.00	9.90	3	1,159	0.26%
2020/03/06	0	0.00	1	10.20	10.15	-1	1,125	-0.09%
2020/03/05	2	10.10	0	0.00	10.20	2	1,130	0.18%
2020/03/03	2	10.15	0	0.00	10.10	2	1,167	0.17%
2020/02/27	0	10.00	0	0.00	10.10	0	1,203	0.00%
2020/02/26	2	10.10	0	0.00	10.15	2	1,199	0.17%
2020/02/25	1	10.20	3	10.25	10.20	-2	1,192	-0.17%
2020/02/20	1	10.60	0	0.00	10.50	1	1,183	0.08%
2020/02/13	0	0.00	76	10.49	10.45	-76	1,216	-6.25%
2020/02/12	0	0.00	30	10.32	10.40	-30	1,205	-2.49%
2020/02/11	0	0.00	20	10.35	10.20	-20	1,198	-1.67%
2020/02/07	1	10.20	33	10.39	10.35	-32	1,172	-2.73%
2020/02/03	40	9.95	1	9.87	9.92	39	1,126	3.46%
2020/01/31	35	10.25	12	10.25	10.25	23	1,093	2.10%
2020/01/30	84	10.32	6	10.30	10.35	78	1,110	7.02%
2020/01/20	3.8	11.20	0	0.00	11.25	3.8	1,083	0.35%
2020/01/14	1	11.25	0	0.00	11.20	1	1,082	0.09%
2020/01/09	0	0.00	2	11.25	11.35	-2	1,243	-0.16%
2020/01/08	1	11.15	0	0.00	11.15	1	1,260	0.08%
2020/01/07	1	11.35	0	0.00	11.35	1	1,255	0.08%
2020/01/06	1	11.40	0	0.00	11.40	1	1,260	0.08%
2019/12/31	3	11.60	0	0.00	11.65	3	1,278	0.23%
2019/12/30	12	11.70	0	0.00	11.70	12	1,280	0.94%
2019/12/26	0	11.45	0	0.00	11.45	0	1,255	0.00%
2019/12/25	0	11.45	0	0.00	11.50	0	1,258	0.00%
2019/12/23	1	11.40	0	0.00	11.40	1	1,252	0.08%
2019/12/17	8	11.50	30	11.60	11.50	-22	1,335	-1.65%
2019/12/16	30.3	11.40	1	11.45	11.40	29.3	1,335	2.19%
2019/12/13	7	11.40	0	0.00	11.45	7	1,333	0.52%
2019/12/12	5	11.45	0	0.00	11.45	5	1,316	0.38%
2019/12/09	0	0.00	1	11.50	11.50	-1	1,270	-0.08%
2019/12/05	1	11.65	0	0.00	11.65	1	1,235	0.08%
2019/12/02	1	11.65	0	0.00	11.65	1	1,236	0.08%
2019/11/28	3	11.67	0	0.00	11.65	3	1,219	0.25%
2019/11/26	2	11.73	0	0.00	11.75	2	1,174	0.17%
2019/11/20	3	12.10	0	0.00	12.05	3	1,158	0.26%
2019/11/19	2	12.10	0	0.00	12.05	2	1,159	0.17%
2019/11/13	1	11.85	0	0.00	11.85	1	1,210	0.08%
2019/11/11	1	11.95	0.1	11.95	11.95	0.9	1,194	0.08%
2019/11/04	0	0.00	3	12.37	12.35	-3	1,335	-0.22%
2019/10/31	0	0.00	2	12.15	12.15	-2	1,348	-0.15%
2019/10/29	4	12.00	0	0.00	12.00	4	1,390	0.29%
2019/10/28	4	12.40	0	0.00	12.20	4	1,392	0.29%
2019/10/22	0	0.00	2	12.50	12.60	-2	1,614	-0.12%
2019/10/17	0	0.00	1	12.60	12.70	-1	1,496	-0.07%
2019/10/14	0	0.00	1	12.20	12.20	-1	1,424	-0.07%
2019/10/08	1	12.10	0	0.00	12.20	1	1,407	0.07%
2019/10/03	0	0.00	1	11.55	11.85	-1	1,380	-0.07%
2019/10/02	0	0.00	1	11.65	11.65	-1	1,377	-0.07%
2019/09/27	0	0.00	1	11.90	11.75	-1	1,375	-0.07%
2019/09/26	1	11.90	0	0.00	11.90	1	1,371	0.07%
2019/09/25	0	0.00	3	12.17	12.10	-3	1,384	-0.22%
2019/09/24	1	12.10	0	0.00	12.10	1	1,373	0.07%
2019/09/23	5	11.96	0	0.00	12.00	5	1,353	0.37%
2019/09/20	40	11.40	40	11.65	11.65	0	1,308	0.00%
2019/09/16	0	0.00	53	11.85	11.85	-53	1,326	-4.00%
2019/09/12	21	11.80	10	11.90	11.95	11	1,330	0.83%
2019/09/11	0	0.00	0.1	11.90	11.85	-0.1	1,336	0.00%
2019/09/10	0	0.00	21.5	11.89	11.85	-21.5	1,341	-1.60%
2019/09/09	60	11.87	0	0.00	11.85	60	1,342	4.47%
2019/09/05	0	0.00	40	12.13	12.10	-40	1,337	-2.99%
2019/09/04	0	0.00	70	12.11	12.05	-70	1,346	-5.20%
2019/09/03	20	11.80	0	0.00	11.85	20	1,342	1.49%
2019/09/02	82	11.85	0	11.85	11.80	82	1,348	6.08%
2019/08/30	10	11.85	0	0.00	11.85	10	1,349	0.74%
2019/08/26	1	11.90	0	0.00	12.00	1	1,363	0.07%
2019/08/16	1	12.00	0	0.00	12.00	1	1,459	0.07%
2019/08/13	1	12.10	3	12.25	12.00	-2	1,419	-0.14%
2019/08/12	3	12.30	0	0.00	12.30	3	1,413	0.21%
2019/08/07	1	13.55	0	0.00	13.45	1	1,376	0.07%
2019/08/05	0	0.00	7	13.65	13.70	-7	1,342	-0.52%
2019/08/02	0	0.00	2	13.70	13.65	-2	1,335	-0.15%
2019/08/01	2	13.90	0	0.00	13.85	2	1,331	0.15%
2019/07/30	6	13.94	2	14.20	13.90	4	1,307	0.31%
2019/07/29	4	13.98	0	0.00	14.15	4	1,288	0.31%
2019/07/25	0	0.00	14	13.89	13.90	-14	1,252	-1.12%
2019/07/24	17	13.83	4	13.90	13.90	13	1,186	1.10%
2019/07/19	0	0.00	6	13.30	13.40	-6	1,122	-0.53%
2019/07/18	0	0.00	2	13.25	13.20	-2	1,160	-0.17%
2019/07/17	0	0.00	0.1	13.20	13.20	-0.1	1,184	-0.01%
2019/07/16	6	13.15	0	0.00	13.20	6	1,185	0.51%
2019/07/11	0	0.00	5	13.35	13.30	-5	1,240	-0.40%
2019/07/09	1	13.20	0	0.00	13.30	1	1,282	0.08%
2019/07/08	5	13.25	0	0.00	13.20	5	1,304	0.38%
2019/07/05	1	13.30	0	0.00	13.30	1	1,325	0.08%
2019/07/03	4	13.30	0	0.00	13.25	4	1,343	0.30%
2019/07/02	4	13.50	1	13.35	13.30	3	1,354	0.22%
2019/07/01	0	0.00	10	13.55	13.50	-10	1,381	-0.72%
2019/06/28	1	13.60	0	0.00	13.60	1	1,418	0.07%
2019/06/27	1	13.55	0	0.00	13.60	1	1,430	0.07%
2019/06/25	0	0.00	2	13.63	13.50	-2	1,477	-0.14%
2019/06/24	1	13.50	0	0.00	13.50	1	1,495	0.07%
2019/06/14	0	0.00	3	13.05	13.20	-3	1,445	-0.21%
2019/06/12	0	0.00	4	13.10	13.10	-4	1,469	-0.27%
2019/06/04	0	0.00	4	13.50	13.40	-4	1,483	-0.27%
2019/06/03	0	0.00	1	13.60	13.60	-1	1,476	-0.07%
2019/05/30	2	13.90	3	13.85	13.85	-1	1,454	-0.07%
2019/05/29	17	13.91	12	14.13	13.95	5	1,464	0.34%
2019/05/28	0	0.00	1	13.80	13.05	-1	1,401	-0.07%
2019/05/27	3	13.28	2	13.60	13.65	1	1,390	0.07%
2019/05/24	2	13.30	2	13.15	13.15	0	1,384	0.00%
2019/05/23	3	13.27	0	0.00	13.20	3	1,421	0.21%
2019/05/21	2	12.95	0	0.00	13.20	2	1,549	0.13%
2019/05/20	2	13.15	2	12.90	12.90	0	1,593	0.00%
2019/05/17	0	0.00	3	13.15	13.10	-3	1,600	-0.19%
2019/05/15	1	13.15	9	13.25	13.00	-8	1,627	-0.49%
2019/05/14	0	0.00	96	12.74	12.60	-96	1,670	-5.75%
2019/05/10	0	0.00	40	13.30	13.35	-40	1,662	-2.41%
2019/05/09	1	13.45	0	0.00	13.35	1	1,651	0.06%
2019/05/08	0	0.00	1	13.65	13.60	-1	1,642	-0.06%
2019/05/06	0	0.00	20	13.71	13.60	-20	1,656	-1.21%
2019/05/03	40	13.70	55	13.69	13.75	-15	1,661	-0.90%
2019/05/02	10	13.40	0	0.00	13.40	10	1,651	0.61%
2019/04/29	0	0.00	1	13.45	13.50	-1	1,660	-0.06%
2019/04/26	3	13.50	0	0.00	13.45	3	1,656	0.18%
2019/04/24	1	13.65	42	13.65	13.65	-41	1,674	-2.45%
2019/04/23	14	13.49	10	13.65	13.45	4	1,659	0.24%
2019/04/17	3	13.68	64	14.00	13.95	-61	1,710	-3.57%
2019/04/16	1	13.40	0	0.00	13.45	1	1,673	0.06%
2019/04/15	39	13.56	0	0.00	13.60	39	1,663	2.34%
2019/04/12	65	13.84	0	0.00	13.75	65	1,650	3.94%
2019/04/11	37	13.95	0	0.00	13.90	37	1,644	2.25%
2019/04/10	5	13.95	0	0.00	13.95	5	1,636	0.31%
2019/04/03	0	0.00	8	14.12	14.15	-8	1,649	-0.48%
2019/04/02	19	14.44	15	14.40	14.35	4	1,639	0.24%
2019/03/29	5	14.60	0	0.00	14.85	5	1,626	0.31%
2019/03/28	15	14.88	0	0.00	14.80	15	1,632	0.92%
2019/03/27	28	15.37	0	0.00	15.10	28	1,617	1.73%
2019/03/26	0	0.00	10	15.45	15.45	-10	1,620	-0.62%
2019/03/21	0	0.00	11	15.40	15.30	-11	1,637	-0.67%
2019/03/19	3	15.35	0	0.00	15.30	3	1,677	0.18%
2019/03/18	11	15.49	22	15.36	15.40	-11	1,764	-0.62%
2019/03/15	1	15.20	0	0.00	15.35	1	1,756	0.06%
2019/03/14	2	15.13	0	0.00	15.15	2	1,743	0.11%
2019/03/13	26	15.15	0	0.00	15.15	26	1,771	1.47%
2019/03/12	29	15.28	21	15.35	15.30	8	1,779	0.45%
2019/03/11	2	15.40	5	15.43	15.35	-3	1,788	-0.17%
2019/03/08	19	14.95	0	0.00	15.10	19	1,795	1.06%
2019/03/07	14	15.08	4	15.13	15.00	10	1,855	0.54%
2019/03/06	10	15.20	0	0.00	15.20	10	1,901	0.53%
2019/02/27	1	14.90	0	0.00	14.85	1	1,928	0.05%
2019/02/26	1	15.10	0	0.00	15.10	1	1,916	0.05%
2019/02/25	0	0.00	3	15.30	15.20	-3	1,923	-0.16%
2019/02/22	3	15.30	0	0.00	15.30	3	1,941	0.15%
2019/02/21	10	15.15	0	0.00	15.05	10	1,924	0.52%
2019/02/20	16	15.57	19	15.36	15.30	-3	1,924	-0.16%
2019/02/19	0	14.60	0	0.00	14.70	0	1,894	0.00%
2019/02/13	0	0.00	8	14.40	14.70	-8	2,067	-0.39%
2019/01/28	0	0.00	1	14.20	14.00	-1	2,077	-0.05%
2019/01/24	0	14.10	8	14.33	14.15	-8	2,104	-0.38%
2019/01/22	0	0.00	1	14.40	14.50	-1	2,138	-0.05%
2019/01/21	3	14.33	1	14.40	14.30	2	2,152	0.09%
2019/01/17	0	0.00	2	14.70	14.70	-2	2,228	-0.09%
2019/01/16	0	0.00	8	14.50	14.50	-8	2,243	-0.36%
2019/01/15	2	14.35	0	0.00	14.40	2	2,266	0.09%
2019/01/14	17	14.45	16	14.42	14.35	1	2,254	0.04%
2019/01/09	1	13.65	0	0.00	13.75	1	2,243	0.04%
2019/01/07	0	0.00	3	13.88	13.85	-3	2,379	-0.13%
2019/01/03	0	0.00	15	13.80	13.75	-15	2,586	-0.58%
2019/01/02	56	13.64	36	13.72	13.70	20	2,608	0.77%
2018/12/28	0	0.00	101	13.64	13.75	-101	2,626	-3.85%	大賣/鉅額交易
2018/12/27	67	13.35	2	13.35	13.30	65	2,659	2.44%
2018/12/26	46.3	13.30	0	0.00	13.25	46.3	2,660	1.74%
2018/12/25	17	13.43	15	13.53	13.65	2	2,697	0.07%
2018/12/24	1	13.95	0	0.00	14.05	1	2,834	0.04%
2018/12/22	2	14.05	0	0.00	14.10	2	2,882	0.07%
2018/12/21	7	14.55	0	0.00	14.35	7	2,888	0.24%
2018/12/19	7	14.85	0	0.00	14.90	7	3,036	0.23%
2018/12/18	2	15.00	0	0.00	15.00	2	3,058	0.07%
2018/12/12	1	15.10	1	15.20	15.35	0	3,299	0.00%
2018/12/11	5	15.14	0	0.00	15.10	5	3,405	0.15%
2018/12/10	0	0.00	5	15.55	15.70	-5	3,472	-0.14%
2018/12/07	0	0.00	3	15.80	15.85	-3	3,564	-0.08%
2018/12/06	2	15.75	2	15.80	15.85	0	3,601	0.00%
2018/12/05	3	16.00	0	0.00	16.05	3	3,638	0.08%
2018/12/04	7	16.15	26	16.25	16.25	-19	3,732	-0.51%
2018/12/03	25	16.11	6	16.23	16.20	19	3,880	0.49%
2018/11/30	4	16.55	5	16.60	15.70	-1	3,954	-0.03%
2018/11/29	0	0.00	17	16.46	16.45	-17	3,966	-0.43%
2018/11/28	0	0.00	4	16.24	16.30	-4	4,035	-0.10%
2018/11/26	12	16.10	6	16.42	16.10	6	4,605	0.13%
2018/11/23	3	15.90	0	0.00	15.90	3	4,896	0.06%
2018/11/21	4	16.26	0	0.00	16.30	4	5,120	0.08%
2018/11/20	6	16.20	1	16.15	16.15	5	5,133	0.10%
2018/11/19	7	16.55	5	16.60	16.55	2	5,198	0.04%
2018/11/16	6	16.41	6	16.53	16.55	0	5,228	0.00%
2018/11/15	13	16.56	24	16.45	16.70	-11	5,292	-0.21%
2018/11/14	31	16.27	13	16.15	16.20	18	5,264	0.34%
2018/11/13	0	0.00	8	15.25	15.45	-8	5,265	-0.15%
2018/11/09	3	15.90	1	15.95	16.00	2	5,313	0.04%
2018/11/08	0	0.00	1	15.85	16.05	-1	5,354	-0.02%
2018/11/06	1	15.45	1	15.85	15.40	0	5,457	0.00%
2018/11/05	1	15.30	1	15.35	15.35	0	5,485	0.00%
2018/11/02	0	0.00	2	15.45	15.40	-2	5,638	-0.04%
2018/11/01	0	15.45	0	0.00	15.55	0	5,684	0.00%
2018/10/31	0	0.00	14	15.21	15.20	-14	5,673	-0.25%
2018/10/30	30	15.27	30	15.14	15.15	0	5,642	0.00%
2018/10/29	9	15.55	5	15.59	15.50	4	5,632	0.07%
2018/10/26	2	15.18	3	15.20	15.40	-1	5,639	-0.02%
2018/10/25	0	0.00	5	14.88	15.10	-5	5,630	-0.09%
2018/10/24	2	15.60	27	15.51	15.60	-25	5,616	-0.45%
2018/10/23	4	15.85	15	15.65	15.60	-11	5,634	-0.20%
2018/10/22	3	16.42	16	16.14	16.30	-13	5,618	-0.23%
2018/10/19	14	16.38	10	16.38	16.60	4	5,640	0.07%
2018/10/18	15	16.53	13	16.55	16.65	2	5,627	0.04%
2018/10/17	20	16.85	19	16.71	16.75	1	5,648	0.02%
2018/10/16	20	16.60	20	16.55	16.65	0	5,658	0.00%
2018/10/15	27	16.52	21	16.40	16.50	6	5,595	0.11%
2018/10/12	50	15.80	17	15.88	16.10	33	5,505	0.60%
2018/10/11	23	15.71	56	15.53	15.40	-33	5,448	-0.61%
2018/10/09	22	16.59	0	0.00	16.75	22	5,321	0.41%
2018/10/08	11	16.39	119	16.42	16.50	-108	5,293	-2.04%	大賣/鉅額交易
2018/10/05	1	16.60	57	16.44	16.60	-56	5,263	-1.06%
2018/10/04	111	17.17	3	16.88	17.00	108	5,209	2.07%	大買/鉅額交易
2018/10/03	5	16.91	8	16.90	16.85	-3	5,185	-0.06%
2018/10/02	60	16.77	69	16.75	16.70	-9	5,156	-0.17%
2018/10/01	30	17.61	2	17.60	17.55	28	5,007	0.56%
2018/09/28	0	0.00	1	17.95	17.95	-1	4,943	-0.02%
2018/09/27	17	17.86	41	17.70	17.90	-24	4,952	-0.48%
2018/09/26	36	17.73	12	18.11	17.60	24	4,898	0.49%
2018/09/25	3	17.62	7	17.63	17.50	-4	4,763	-0.08%
2018/09/21	11	17.60	2	17.58	17.75	9	4,712	0.19%
2018/09/20	9	17.38	46	17.29	17.45	-37	4,640	-0.80%
2018/09/19	50	17.59	16	17.52	17.60	34	4,584	0.74%
2018/09/18	11	18.00	32	18.09	18.10	-21	4,467	-0.47%
2018/09/17	41	18.15	29.2	18.16	18.00	11.8	4,416	0.27%
2018/09/14	102	17.93	66	17.72	17.90	36	4,282	0.84%	大買/
2018/09/13	27.1	17.58	33	17.45	17.70	-5.9	4,116	-0.14%
2018/09/12	7	17.29	26	17.23	17.20	-19	4,010	-0.47%
2018/09/11	12	17.03	5	16.94	17.20	7	3,969	0.18%
2018/09/10	64	16.75	95	16.57	16.95	-31	3,909	-0.79%
2018/09/07	24	16.48	43.1	16.44	16.20	-19.1	3,813	-0.50%
2018/09/06	29	17.11	37	17.00	16.90	-8	3,659	-0.22%
2018/09/05	39	17.48	43	17.36	17.45	-4	3,547	-0.11%
2018/09/04	57	17.46	96	17.42	17.60	-39	3,477	-1.12%
2018/09/03	60	17.24	98	17.12	17.40	-38	3,362	-1.13%
2018/08/31	127	17.53	103	17.61	16.90	24	3,210	0.75%	大買/大賣/
2018/08/30	214	16.80	524	16.81	17.25	-310	2,763	-11.22%	大買/大賣/鉅額交易
2018/08/29	50.2	15.80	36	15.83	15.95	14.2	2,485	0.57%
2018/08/28	5	15.00	1	15.15	15.10	4	2,312	0.17%
2018/08/27	9	14.98	8	15.01	15.00	1	2,247	0.04%
2018/08/24	6	14.98	6	14.91	15.00	0	2,200	0.00%
2018/08/23	7	14.84	4	14.88	14.90	3	2,118	0.14%
2018/08/22	26	14.87	22	14.72	14.80	4	2,055	0.19%
2018/08/21	4	14.69	11	14.61	14.70	-7	1,890	-0.37%
2018/08/20	10	14.66	0	14.70	14.80	10	1,814	0.55%
2018/08/17	5	14.30	0	0.00	14.25	5	1,698	0.29%
2018/08/16	12	14.26	3	14.23	14.25	9	1,645	0.55%
2018/08/15	17	14.26	8	14.23	14.25	9	1,614	0.56%
2018/08/14	22	14.23	0	0.00	14.25	22	1,554	1.41%
2018/08/13	23	14.10	2	14.20	14.20	21	1,512	1.39%
2018/08/10	24.1	14.02	23	14.07	14.00	1.1	1,393	0.08%
2018/08/09	46	14.17	4	14.10	14.25	42	1,315	3.19%
2018/08/08	9	13.82	0	0.00	13.85	9	1,125	0.80%
2018/08/07	5	13.65	1	13.55	13.60	4	1,076	0.37%
2018/08/06	0	0.00	2	13.45	13.35	-2	1,055	-0.19%
2018/08/02	0	0.00	10	13.71	13.70	-10	1,039	-0.96%
2018/08/01	4	13.53	4	13.65	13.75	0	1,010	0.00%
2018/07/31	4	13.35	0	0.00	13.50	4	962	0.42%
2018/07/30	34	13.33	9	13.30	13.45	25	924	2.70%
2018/07/27	5.1	12.99	9	12.81	13.05	-3.9	865	-0.45%
2018/07/26	3	12.60	8	12.58	12.60	-5	833	-0.60%
2018/07/25	15	12.46	1	12.55	12.55	14	792	1.77%
2018/07/24	18	12.66	8	12.78	12.60	10	787	1.27%
2018/07/23	18	12.42	0	0.00	12.60	18	741	2.43%
2018/07/20	0.1	11.70	0	0.00	11.80	0.1	696	0.01%
2018/07/19	4	11.70	0	0.00	11.70	4	689	0.58%
2018/07/18	0	0.00	15	11.68	11.70	-15	689	-2.17%
2018/07/12	1	11.60	2	11.65	11.55	-1	629	-0.16%
2018/07/11	0	0.00	21	11.50	11.55	-21	635	-3.30%
2018/07/10	1.1	11.83	3	11.82	11.70	-1.9	633	-0.30%
2018/07/09	2	11.55	2	11.40	11.55	0	624	0.00%
2018/07/06	5	10.95	0	0.00	11.05	5	606	0.82%
2018/07/05	2	11.03	0	0.00	11.00	2	609	0.33%
2018/07/03	8	11.10	0	0.00	11.05	8	572	1.40%
2018/07/02	5	11.20	0	0.00	11.05	5	573	0.87%
2018/06/29	8	11.10	0	0.00	11.20	8	591	1.35%
2018/06/28	11	11.15	0	0.00	11.10	11	597	1.84%
2018/06/25	1	10.90	0	0.00	10.90	1	605	0.17%
2018/06/20	1	10.85	0	0.00	11.15	1	609	0.16%
2018/06/07	0	0.00	1	11.70	11.80	-1	575	-0.17%
2018/05/25	0	0.00	5	10.85	10.90	-5	517	-0.97%
2018/05/24	0	0.00	5	11.00	10.85	-5	517	-0.97%
2018/05/23	0	0.00	11	11.00	11.00	-11	512	-2.15%
2018/05/22	11	10.85	0	0.00	10.85	11	510	2.15%
2018/05/16	0	0.00	1	11.00	10.90	-1	555	-0.18%
2018/05/15	5	10.70	1	10.70	11.00	4	567	0.70%
2018/05/09	0	0.00	7	11.05	11.05	-7	585	-1.20%
2018/05/07	5	10.70	0	0.00	10.80	5	587	0.85%
2018/05/03	1	10.65	0	0.00	10.70	1	591	0.17%
2018/05/02	3	10.85	0	0.00	10.80	3	596	0.50%
2018/04/30	0	0.00	1	11.20	10.80	-1	605	-0.17%
2018/04/25	5	11.05	0	0.00	11.05	5	616	0.81%
2018/04/24	5	11.20	0	0.00	11.15	5	621	0.80%
2018/03/30	0	0.00	61	11.47	11.55	-61	664	-9.18%
2018/03/23	0	11.20	0	0.00	11.20	0	651	0.00%
2018/03/22	0	11.20	0	0.00	11.25	0	647	0.00%
2018/03/20	0	11.15	0	0.00	11.20	0	656	0.00%
2018/03/19	0	0.00	0	11.30	11.35	0	655	0.00%
2018/03/14	0	11.50	0	0.00	11.60	0	651	0.00%
2018/03/13	0	0.00	31	11.71	11.75	-31	655	-4.73%
2018/03/12	0	0.00	8	11.60	11.60	-8	651	-1.23%
2018/02/12	0	0.00	15	11.75	11.50	-15	708	-2.12%
2018/02/08	15	11.35	0	0.00	11.35	15	686	2.18%
2018/01/29	10	12.20	0	0.00	12.25	10	728	1.37%
2018/01/25	10	12.35	0	0.00	12.40	10	728	1.37%
2018/01/24	10	12.40	0	0.00	12.45	10	721	1.39%
2018/01/23	10	12.50	0	0.00	12.55	10	717	1.39%
2018/01/22	10	12.60	0	0.00	12.60	10	706	1.42%
2018/01/17	50	12.60	0	0.00	12.75	50	716	6.98%
2018/01/16	71	12.54	0	0.00	12.65	71	715	9.93%
2018/01/15	80	12.58	0	0.00	12.55	80	710	11.27%
2018/01/12	32	12.70	0	0.00	12.65	32	698	4.58%
2018/01/11	0	0.00	40	12.80	12.60	-40	706	-5.66%
2018/01/10	10	12.80	0	0.00	13.00	10	703	1.42%
2018/01/09	60	12.90	0	0.00	13.00	60	698	8.59%
2018/01/02	0	0.00	0	12.80	12.90	0	801	0.00%