訊舟 (3047)-新光-高雄券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
33.55
漲跌
▼0.55
漲幅
-1.61%
成交量
4,204張
產業
上市通信網路類股
241人加入追蹤

立即追蹤
本地時間:14:30

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

訊舟 (3047)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	2.4	33.85	1	33.70	33.55	1.4	13,059	0.01%
2024/11/20	4.2	34.42	4	34.21	34.10	0.2	14,210	0.00%
2024/11/19	4.1	34.13	3.1	34.11	34.30	1	16,671	0.01%
2024/11/18	2.1	35.45	2	35.53	35.00	0.1	17,473	0.00%
2024/11/15	15.4	36.44	19.8	35.96	36.50	-4.4	18,999	-0.02%
2024/11/14	6.2	36.14	17.1	35.97	35.10	-10.9	20,192	-0.05%
2024/11/13	17	36.69	11.2	36.63	36.35	5.9	20,751	0.03%
2024/11/12	18	36.35	17	36.37	36.50	1	20,874	0.00%
2024/11/11	21	36.80	17	36.30	36.00	4	21,105	0.02%
2024/11/08	15.2	36.24	8	35.74	35.70	7.2	21,185	0.03%
2024/11/07	8	36.45	9.4	36.73	36.70	-1.4	21,635	-0.01%
2024/11/06	1.2	35.36	8	35.44	35.65	-6.9	22,146	-0.03%
2024/11/05	11.1	35.58	11	35.43	35.05	0.1	22,250	0.00%
2024/11/04	7.4	35.39	3	35.53	35.40	4.4	22,591	0.02%
2024/11/01	79.1	36.25	80.9	36.12	36.10	-1.9	22,637	-0.01%
2024/10/30	20.1	35.41	18	35.61	34.95	2.1	22,608	0.01%
2024/10/29	0.1	33.10	0	0.00	33.90	0.1	23,054	0.00%
2024/10/28	0	0.00	11	33.51	33.20	-11	24,525	-0.04%
2024/10/25	5	33.85	4	33.95	33.80	1	25,169	0.00%
2024/10/24	10.3	34.51	2	34.85	34.20	8.3	25,192	0.03%
2024/10/23	0.1	35.55	1	35.55	35.50	-0.9	25,179	0.00%
2024/10/22	5	36.00	3	35.70	35.85	2	25,209	0.01%
2024/10/21	6	35.80	8	35.64	35.70	-2	25,280	-0.01%
2024/10/18	5	36.02	5	35.83	35.25	0	25,319	0.00%
2024/10/17	2.5	35.74	3	35.72	35.90	-0.5	25,291	0.00%
2024/10/16	1.5	34.95	2	35.05	34.85	-0.5	25,315	0.00%
2024/10/15	2.1	34.82	0	0.00	34.60	2.1	25,356	0.01%
2024/10/14	3	35.50	3.1	35.72	35.80	-0.1	25,383	0.00%
2024/10/11	3.2	35.11	11	34.87	35.25	-7.8	25,751	-0.03%
2024/10/09	14.3	36.38	14	36.23	35.80	0.3	27,268	0.00%
2024/10/08	7.1	36.97	6	36.78	36.70	1.1	28,547	0.00%
2024/10/07	2.1	36.28	6	36.46	37.60	-4	31,088	-0.01%
2024/10/04	27.2	36.30	29	35.92	35.90	-1.8	31,498	-0.01%
2024/10/01	5	37.56	5	37.29	37.20	0	32,437	0.00%
2024/09/30	4.1	37.24	6	37.33	37.40	-1.9	33,673	-0.01%
2024/09/27	13.2	38.23	24	37.83	37.70	-10.8	35,797	-0.03%
2024/09/26	22.3	38.89	23	38.78	38.20	-0.7	36,399	0.00%
2024/09/25	70	40.03	69	40.34	39.25	1	36,922	0.00%
2024/09/24	41	37.84	21	38.33	38.30	20	36,689	0.05%
2024/09/23	5.1	37.95	8	38.12	37.65	-2.9	38,878	-0.01%
2024/09/20	21.2	39.01	10	39.33	38.60	11.2	39,620	0.03%
2024/09/19	14	38.42	15	37.80	38.80	-1	39,913	0.00%
2024/09/18	1.1	39.01	18	38.78	38.15	-16.9	40,891	-0.04%
2024/09/16	10	39.40	15	39.57	39.30	-5	41,531	-0.01%
2024/09/13	54	39.82	49.5	39.38	39.45	4.5	41,605	0.01%
2024/09/12	19.6	38.86	21.2	38.55	39.00	-1.7	41,454	0.00%
2024/09/11	33.2	38.72	45	38.86	37.85	-11.8	41,394	-0.03%
2024/09/10	76	41.18	59	39.92	40.20	17	41,163	0.04%
2024/09/09	57	42.03	56.4	41.91	42.15	0.6	40,875	0.00%
2024/09/06	7	41.74	9	41.63	41.00	-2	40,947	0.00%
2024/09/05	96	42.47	91	42.59	41.70	5	41,549	0.01%
2024/09/04	27	41.52	28	41.62	41.70	-1	42,645	0.00%
2024/09/03	183	43.40	162.1	42.91	42.80	21	43,035	0.05%	大買/大賣/
2024/09/02	113.1	43.13	139.1	43.10	43.40	-26	42,594	-0.06%	大買/大賣/
2024/08/30	37.2	41.40	14	41.21	41.05	23.2	42,055	0.06%
2024/08/29	133.2	42.32	138	42.17	41.85	-4.8	42,392	-0.01%	大買/大賣/
2024/08/28	8.1	41.47	17	41.62	41.35	-8.9	42,295	-0.02%
2024/08/27	40.1	42.25	40	41.93	41.95	0.1	42,583	0.00%
2024/08/26	70.2	42.23	88.1	41.68	41.85	-17.8	43,087	-0.04%
2024/08/23	35	42.63	33	42.44	42.90	2	44,106	0.00%
2024/08/22	208.2	44.25	193.1	43.97	43.05	15.1	44,430	0.03%	大買/大賣/
2024/08/21	305.3	46.28	289.1	46.70	44.65	16.2	44,384	0.04%	大買/大賣/
2024/08/20	111.1	45.14	83	44.92	44.10	28.1	42,454	0.07%	大買/
2024/08/19	250.1	44.96	229.1	44.69	44.65	21	41,940	0.05%	大買/大賣/
2024/08/16	149.1	43.07	183.1	43.51	44.55	-34	41,590	-0.08%	大買/大賣/
2024/08/15	71	40.89	70.3	40.82	40.50	0.7	40,794	0.00%
2024/08/14	33.9	40.06	48	39.91	39.75	-14.1	40,402	-0.04%
2024/08/13	32	39.14	51	39.18	39.35	-19	40,755	-0.05%
2024/08/12	42	38.86	29	39.04	37.95	13	41,011	0.03%
2024/08/09	79.7	40.04	76.1	40.18	39.00	3.6	41,600	0.01%
2024/08/08	117.1	37.50	107	37.88	38.05	10.1	41,311	0.02%	大買/大賣/
2024/08/07	7	34.61	7	35.79	36.15	0	40,947	0.00%
2024/08/06	26	34.17	37	34.96	32.90	-11	40,812	-0.03%
2024/08/05	19.3	36.82	1	37.80	36.15	18.3	40,568	0.04%
2024/08/02	6.2	40.88	34	40.13	40.15	-27.9	40,455	-0.07%
2024/08/01	108	41.93	78.1	41.55	42.00	29.9	40,252	0.07%	大買/
2024/07/31	304.1	43.49	289.1	43.18	41.45	15	39,568	0.04%	大買/大賣/
2024/07/30	106.1	40.25	132	40.73	42.35	-25.9	38,019	-0.07%	大買/大賣/
2024/07/29	11.3	39.47	8	40.84	38.50	3.3	37,311	0.01%
2024/07/26	4	40.90	10	38.33	40.90	-6	37,234	-0.02%
2024/07/23	60	39.85	35	40.19	40.50	25	37,200	0.07%
2024/07/22	4.2	37.47	8.5	39.29	37.25	-4.3	37,128	-0.01%
2024/07/19	11	40.82	3	40.92	40.45	8	36,987	0.02%
2024/07/18	15	42.02	6	41.65	41.35	9	36,926	0.02%
2024/07/17	19	42.59	22.3	42.79	43.05	-3.3	36,837	-0.01%
2024/07/16	17.1	43.38	7	43.50	42.60	10.1	36,730	0.03%
2024/07/15	12	43.12	1.1	42.60	43.30	10.9	36,647	0.03%
2024/07/12	36.2	43.83	35	42.72	42.00	1.1	36,529	0.00%
2024/07/11	194.8	44.11	252.5	44.72	46.45	-57.8	36,100	-0.16%	大買/大賣/
2024/07/10	195.2	41.83	171.3	42.02	42.25	23.9	34,458	0.07%	大買/大賣/
2024/07/09	388.8	42.98	344.2	41.92	39.75	44.6	33,125	0.13%	大買/大賣/
2024/07/08	59	42.57	51	42.99	43.10	8	30,526	0.03%
2024/07/05	141	36.71	204.5	37.29	39.20	-63.5	30,004	-0.21%	大買/大賣/
2024/07/04	192.8	36.45	154.6	35.92	35.65	38.2	28,929	0.13%	大買/大賣/
2024/07/03	349.2	36.73	329.4	36.38	36.10	19.8	27,644	0.07%	大買/大賣/
2024/07/02	83	33.03	134	33.76	34.45	-51	25,453	-0.20%	大賣/
2024/07/01	112	29.67	192	30.84	31.35	-80	24,734	-0.32%	大買/大賣/
2024/06/28	187	28.55	193	28.63	28.50	-6	24,028	-0.02%	大買/大賣/
2024/06/27	680	29.28	609	29.12	28.40	71	23,481	0.30%	大買/大賣/
2024/06/26	131	27.16	128.4	27.95	28.80	2.6	21,166	0.01%	大買/大賣/
2024/06/25	44.1	26.41	48	26.22	26.20	-3.9	20,330	-0.02%
2024/06/24	153.4	27.64	117	27.28	26.20	36.4	19,904	0.18%	大買/大賣/
2024/06/21	62	26.56	75.2	26.87	27.80	-13.2	18,757	-0.07%
2024/06/20	18	25.34	14	25.17	25.30	4	18,013	0.02%
2024/06/19	25	24.59	53	24.79	24.50	-28	17,823	-0.16%
2024/06/18	5	25.13	17	25.33	24.95	-12	17,672	-0.07%
2024/06/17	11	25.22	8	25.42	25.20	3	17,533	0.02%
2024/06/14	53.1	26.06	28	25.93	25.70	25.1	17,346	0.14%
2024/06/13	126	26.21	116	26.27	26.25	10	17,079	0.06%	大買/大賣/
2024/06/12	262.2	26.78	259.7	26.85	26.15	2.5	16,651	0.02%	大買/大賣/
2024/06/11	313.5	26.70	302	26.61	26.55	11.5	15,894	0.07%	大買/大賣/
2024/06/07	51	25.50	83	25.86	25.90	-32	14,360	-0.22%
2024/06/06	108	24.28	104	23.83	23.55	4	13,670	0.03%	大買/大賣/
2024/06/05	67	24.59	87.8	24.63	24.10	-20.8	13,428	-0.15%
2024/06/04	101	25.08	96	24.75	24.60	5	13,256	0.04%	大買/
2024/06/03	100	25.02	72	25.06	25.35	28	12,895	0.22%
2024/05/31	62	24.81	75	24.65	24.35	-13	12,579	-0.10%
2024/05/30	116.2	25.10	114.1	25.28	24.30	2.1	12,203	0.02%	大買/大賣/
2024/05/29	284.1	25.68	255	25.58	25.05	29.1	11,569	0.25%	大買/大賣/
2024/05/28	153.7	23.47	174	23.49	24.40	-20.4	10,164	-0.20%	大買/大賣/
2024/05/27	235.2	22.40	201	22.40	22.20	34.2	9,358	0.37%	大買/大賣/
2024/05/24	63	20.90	113	21.23	21.75	-50	8,430	-0.59%	大賣/
2024/05/23	44.1	20.07	45	20.13	19.80	-0.9	7,972	-0.01%
2024/05/22	240	21.07	181.4	20.84	20.35	58.6	8,123	0.72%	大買/大賣/
2024/05/21	49.1	20.02	55	20.35	21.05	-5.9	7,239	-0.08%
2024/05/20	14	19.30	14	19.42	19.15	0	7,972	0.00%
2024/05/17	58	19.65	65	19.54	19.35	-7	8,416	-0.08%
2024/05/16	78.8	19.09	96.2	18.99	19.00	-17.4	8,085	-0.22%
2024/05/15	540.1	17.87	570.5	18.13	19.05	-30.4	7,778	-0.39%	大買/大賣/
2024/05/14	62	16.97	33	16.85	17.40	29	6,976	0.42%
2024/05/13	75	16.20	78.1	16.10	16.95	-3.1	6,784	-0.05%
2024/05/10	0	0.00	2.5	15.42	15.45	-2.5	6,669	-0.04%
2024/05/09	10	16.07	19.2	16.10	15.60	-9.2	6,710	-0.14%
2024/05/07	4	14.89	3	14.72	14.60	1	6,574	0.02%
2024/05/06	0.5	14.50	0	0.00	14.40	0.5	6,751	0.01%
2024/05/03	0	0.00	1	14.55	14.45	-1	6,800	-0.01%
2024/05/02	0	0.00	3	14.60	14.70	-3	7,152	-0.04%
2024/04/30	2	14.70	0	0.00	14.60	2	7,589	0.03%
2024/04/29	8	14.75	0	0.00	14.80	8	7,610	0.11%
2024/04/24	1	14.45	0	0.00	14.45	1	7,615	0.01%
2024/04/22	0	14.25	0	0.00	14.20	0	7,616	0.00%
2024/04/19	6	14.24	2	14.25	14.15	4	7,616	0.05%
2024/04/18	1	14.40	0	0.00	14.55	1	7,601	0.01%
2024/04/16	0	14.42	1	14.15	14.25	-1	7,605	-0.01%
2024/04/15	2.1	14.94	0	0.00	14.85	2.1	7,644	0.03%
2024/04/11	1	15.25	0	0.00	15.25	1	7,726	0.01%
2024/04/10	2	15.50	1	15.45	15.45	1	7,753	0.01%
2024/04/09	0	15.24	0	0.00	15.20	0	7,751	0.00%
2024/04/03	0	15.15	0	0.00	15.10	0	7,819	0.00%
2024/04/02	0.1	15.25	0	0.00	15.25	0.1	7,829	0.00%
2024/04/01	2	15.45	0	0.00	15.45	2	7,854	0.03%
2024/03/28	1	15.20	0	0.00	15.15	1	8,060	0.01%
2024/03/27	1	15.30	0	0.00	15.30	1	8,081	0.01%
2024/03/26	0.1	15.04	0	0.00	15.10	0.1	8,119	0.00%
2024/03/22	0	15.03	1	15.25	15.35	-1	8,308	-0.01%
2024/03/21	1	15.05	0	0.00	15.10	1	8,610	0.01%
2024/03/20	3.1	15.00	2	15.00	14.95	1.1	8,683	0.01%
2024/03/19	1.1	15.19	2	15.08	15.05	-0.9	8,729	-0.01%
2024/03/18	6	15.29	1	15.15	15.30	5	8,965	0.06%
2024/03/15	2	15.35	1	15.40	15.20	1	8,955	0.01%
2024/03/14	0	0.00	1	15.70	15.60	-1	8,945	-0.01%
2024/03/13	3	16.12	6	15.85	15.85	-3	8,933	-0.03%
2024/03/12	13	16.48	1	16.60	16.50	12	8,888	0.14%
2024/03/08	2	16.55	19	16.35	16.25	-17	8,909	-0.19%
2024/03/07	14	17.08	6	17.29	16.85	8	8,900	0.09%
2024/03/06	6	17.93	0	0.00	17.75	6	8,785	0.07%
2024/03/05	2	17.75	1	17.85	17.85	1	8,809	0.01%
2024/03/04	13.1	18.41	16.1	18.42	18.15	-3	9,005	-0.03%
2024/03/01	1.1	17.94	1	17.90	17.90	0.1	8,904	0.00%
2024/02/29	8	18.31	8	18.25	18.25	0	8,866	0.00%
2024/02/27	4	18.20	20.1	18.49	18.20	-16.1	8,961	-0.18%
2024/02/26	30.3	18.97	16	19.02	18.80	14.3	8,941	0.16%
2024/02/23	115.1	19.44	123.1	19.38	18.50	-8	9,062	-0.09%	大買/大賣/
2024/02/22	23.3	19.24	12	19.26	19.10	11.3	8,864	0.13%
2024/02/21	114	19.89	74.1	19.57	19.25	39.9	8,536	0.47%	大買/
2024/02/20	39.1	19.03	77	19.24	19.90	-37.9	7,302	-0.52%
2024/02/19	18.3	18.18	49	17.96	18.10	-30.8	6,607	-0.47%
2024/02/16	20	17.35	30.1	17.22	17.40	-10.1	6,285	-0.16%
2024/02/15	4	16.59	5	16.69	16.85	-1	5,941	-0.02%
2024/02/05	8	16.66	5	16.37	16.50	3	5,857	0.05%
2024/02/02	33	16.61	30	16.68	16.85	3	5,792	0.05%
2024/02/01	3	16.55	6	16.39	16.60	-3	5,570	-0.05%
2024/01/31	0	0.00	0.1	16.34	16.35	-0.1	5,496	0.00%
2024/01/29	6.1	16.82	9	16.42	16.55	-3	5,411	-0.05%
2024/01/26	0	0.00	7	16.11	16.10	-7	5,176	-0.14%
2024/01/25	45	16.83	32	16.72	16.45	13	5,123	0.25%
2024/01/24	290	16.81	305	16.64	16.55	-15	4,771	-0.31%	大買/大賣/
2024/01/23	4	15.85	1	15.95	15.80	3	4,333	0.07%
2024/01/22	1	15.95	0	0.00	15.80	1	4,304	0.02%
2024/01/17	0	15.20	0	0.00	15.25	0	4,255	0.00%
2024/01/15	0	0.00	10	15.55	15.55	-10	4,244	-0.24%
2024/01/12	10	15.40	0	0.00	15.20	10	4,233	0.24%
2024/01/11	0	15.50	0	0.00	15.45	0	4,218	0.00%
2024/01/10	0	15.50	1	15.55	15.30	-1	4,217	-0.02%
2024/01/09	4	15.44	9	15.56	15.50	-5	4,202	-0.12%
2024/01/05	0	16.35	12	16.41	16.20	-12	4,068	-0.29%
2024/01/04	1	16.35	1	16.40	16.20	0	4,016	0.00%
2024/01/03	0	0.00	0	16.30	16.30	0	3,996	0.00%
2024/01/02	4	16.49	8	16.40	16.35	-4	3,970	-0.10%
2023/12/29	2	16.05	0	0.00	16.05	2	3,897	0.05%
2023/12/26	3	16.25	0.1	16.45	16.35	2.9	3,844	0.08%
2023/12/25	54	16.40	74	16.42	16.35	-20	3,753	-0.53%
2023/12/22	0	16.20	10	16.20	16.10	-10	3,607	-0.28%
2023/12/21	22	16.14	1	16.15	16.00	21	3,578	0.59%
2023/12/20	11	16.51	21	16.60	16.40	-10	3,527	-0.28%
2023/12/19	1	16.00	2	16.00	15.80	-1	3,366	-0.03%
2023/12/18	64	16.65	72	16.65	16.20	-8	3,315	-0.24%
2023/12/15	16	15.99	11	16.12	16.15	5	2,985	0.17%
2023/12/14	11.1	15.71	4	15.89	15.65	7.1	2,900	0.24%
2023/12/13	25	16.27	27	16.15	16.10	-2	2,837	-0.07%
2023/12/12	2	15.65	1	15.50	15.50	1	2,605	0.04%
2023/12/11	11	15.70	13	16.01	15.60	-2	2,608	-0.08%
2023/12/08	2	15.85	3	15.97	15.85	-1	2,614	-0.04%
2023/12/07	10	15.90	6	16.10	15.90	4	2,636	0.15%
2023/12/06	6	16.00	11	16.09	16.00	-5	2,637	-0.19%
2023/12/05	2	16.00	20	16.30	16.10	-18	2,617	-0.69%
2023/12/04	17	15.99	4.3	16.05	16.05	12.7	2,561	0.50%
2023/12/01	9	15.82	3	15.80	15.90	6	2,479	0.24%
2023/11/30	2	15.75	11	15.77	15.80	-9	2,451	-0.37%
2023/11/29	20	15.82	28	15.55	16.10	-8	2,382	-0.34%
2023/11/28	4	15.05	3	14.90	15.10	1	2,072	0.05%
2023/11/27	4	15.09	0	0.00	15.00	4	2,028	0.20%
2023/11/24	22	15.37	29	15.37	15.35	-7	1,987	-0.35%
2023/11/22	57.1	16.15	43	16.24	15.80	14.1	1,624	0.87%
2023/11/21	86	15.59	74	16.03	16.05	12	1,369	0.88%
2023/11/20	9	14.81	1	14.80	14.60	8	1,063	0.75%
2023/11/17	5	14.32	2	14.28	14.25	3	1,009	0.30%
2023/11/16	0	0.00	0	13.50	13.65	0	952	0.00%
2023/11/15	1	13.50	0	0.00	13.50	1	962	0.10%
2023/11/14	0	13.30	0	0.00	13.20	0	952	0.00%
2023/11/01	0	13.48	0	0.00	13.30	0	1,144	0.00%
2023/10/24	1	13.55	0	0.00	13.60	1	1,424	0.07%
2023/10/20	2	13.45	0	0.00	13.50	2	1,452	0.14%
2023/10/19	0.1	13.80	0	0.00	13.65	0.1	1,495	0.01%
2023/10/18	0	0.00	6	13.55	13.55	-6	1,513	-0.40%
2023/10/17	8	14.00	2	13.90	13.90	6	1,525	0.39%
2023/10/13	0	14.05	0	0.00	14.00	0	1,658	0.00%
2023/10/11	1	13.65	2	13.55	13.55	-1	1,780	-0.06%
2023/10/05	1	14.10	0	0.00	14.05	1	1,824	0.05%
2023/10/02	1	14.00	0	0.00	14.05	1	2,062	0.05%
2023/09/28	0	0.00	1	13.95	13.90	-1	2,098	-0.05%
2023/09/26	0	0.00	1	14.00	14.00	-1	2,213	-0.05%
2023/09/21	1	14.00	0	0.00	14.00	1	2,313	0.04%
2023/09/20	0	0.00	0	14.70	14.25	0	2,319	0.00%
2023/09/13	0.1	14.50	0	0.00	14.35	0.1	2,372	0.00%
2023/09/11	3	15.50	1.1	15.60	15.45	2	2,338	0.08%
2023/09/08	1	15.45	0	0.00	15.45	1	2,326	0.04%
2023/09/06	0	0.00	4	15.85	15.80	-4	2,346	-0.17%
2023/09/05	1	15.80	6	15.85	15.80	-5	2,372	-0.21%
2023/09/04	12	15.87	0	15.90	15.95	12	2,399	0.50%
2023/09/01	2	15.65	1	15.70	15.70	1	2,418	0.04%
2023/08/31	0	0.00	3	15.63	15.65	-3	2,604	-0.12%
2023/08/24	0	0.00	1.1	15.95	15.80	-1.1	2,929	-0.04%
2023/08/23	1	15.80	0	0.00	15.80	1	2,926	0.03%
2023/08/22	1	15.40	0.1	15.45	15.40	0.9	2,937	0.03%
2023/08/21	0	0.00	0.1	15.50	15.50	-0.1	2,963	0.00%
2023/08/18	0	0.00	1	15.30	15.30	-1	2,957	-0.03%
2023/08/16	2	14.75	0	0.00	14.75	2	2,958	0.07%
2023/08/14	0	0.00	5	14.74	14.65	-5	2,970	-0.17%
2023/08/11	1	15.05	0	0.00	15.00	1	2,953	0.03%
2023/08/10	4	15.20	2	15.20	15.25	2	2,943	0.07%
2023/08/09	0.1	16.01	49.2	16.20	15.90	-49.1	2,895	-1.70%
2023/08/08	0	16.38	0	0.00	16.25	0	2,862	0.00%
2023/08/07	0	16.55	1	16.45	16.55	-1	2,897	-0.03%
2023/08/04	0	16.50	2	16.45	16.60	-2	2,900	-0.07%
2023/08/01	2	16.55	5	16.89	16.65	-3	2,892	-0.10%
2023/07/31	55	16.87	16.3	16.69	16.65	38.8	2,855	1.36%
2023/07/28	6	16.33	5	16.30	16.40	1	2,770	0.04%
2023/07/26	0.1	16.15	0	0.00	15.95	0.1	2,758	0.00%
2023/07/25	5	16.25	0	0.00	16.20	5	2,767	0.18%
2023/07/24	1.1	15.95	1	15.90	15.95	0.1	2,763	0.00%
2023/07/21	7	16.15	2	16.20	16.10	5	2,745	0.18%
2023/07/20	1	16.30	3	16.35	16.30	-2	2,776	-0.07%
2023/07/19	0	0.00	5	16.30	16.30	-5	2,787	-0.18%
2023/07/18	10	16.82	3	16.98	16.50	7	2,868	0.24%
2023/07/17	13	16.76	3	16.63	16.80	10	2,918	0.34%
2023/07/14	0	16.40	1	16.45	16.40	-1	3,090	-0.03%
2023/07/13	2.1	16.30	0	0.00	16.10	2.1	3,116	0.07%
2023/07/12	0	16.30	2	16.10	16.00	-2	3,158	-0.06%
2023/07/11	3	16.33	5	16.45	16.25	-2	3,194	-0.06%
2023/07/10	13	16.70	72	16.56	16.40	-59	3,194	-1.85%
2023/07/07	90	16.73	25.1	16.54	16.55	64.9	3,149	2.06%
2023/07/06	7	16.45	2	16.50	16.25	5	3,083	0.16%
2023/07/05	1.1	16.30	30	16.50	16.25	-28.9	3,069	-0.94%
2023/07/04	5.1	16.39	2	16.35	16.40	3.1	3,029	0.10%
2023/07/03	3	16.30	4	16.10	16.20	-1	2,994	-0.03%
2023/06/29	1	15.85	0	0.00	15.85	1	3,025	0.03%
2023/06/28	0.1	15.95	6	15.80	15.60	-6	3,090	-0.19%
2023/06/27	7.1	15.44	5	15.60	15.35	2.1	3,317	0.06%
2023/06/26	8	15.97	1	15.80	15.75	7	3,593	0.19%
2023/06/21	6	16.15	12	16.19	16.15	-6	3,643	-0.16%
2023/06/20	0	0.00	2	16.00	15.95	-2	3,727	-0.05%
2023/06/19	1	15.95	3	16.05	16.05	-2	3,912	-0.05%
2023/06/16	3	15.95	2	16.00	15.95	1	3,951	0.03%
2023/06/15	1	16.00	0	0.00	16.00	1	3,961	0.03%
2023/06/14	2	16.00	0	0.00	15.90	2	3,971	0.05%
2023/06/13	0	0.00	1	16.05	15.95	-1	3,984	-0.03%
2023/06/12	0	16.05	0	0.00	16.15	0	3,981	0.00%
2023/06/09	0	0.00	4	16.09	16.10	-4	3,965	-0.10%
2023/06/08	1	16.05	0	0.00	16.05	1	3,967	0.03%
2023/06/07	3	16.38	8	16.35	16.35	-5	3,989	-0.13%
2023/06/06	54	16.48	36	16.59	16.50	18	4,048	0.44%
2023/06/05	0	0.00	0.3	16.22	16.15	-0.3	3,956	-0.01%
2023/06/02	27.2	16.27	33.6	16.38	16.35	-6.5	3,966	-0.16%
2023/06/01	1	15.50	4	15.54	15.75	-3	3,838	-0.08%
2023/05/31	6	15.47	3	15.40	15.45	3	3,839	0.08%
2023/05/30	3	15.33	0	0.00	15.30	3	3,831	0.08%
2023/05/29	0	15.15	6	15.30	15.25	-6	3,832	-0.16%
2023/05/26	6	15.10	4	15.19	15.00	2	3,838	0.05%
2023/05/25	3	15.15	0	0.00	15.15	3	3,837	0.08%
2023/05/24	3	15.20	3	15.35	15.35	0	3,836	0.00%
2023/05/23	0	0.00	5	15.38	15.35	-5	3,858	-0.13%
2023/05/19	3	15.15	0	0.00	15.05	3	3,872	0.08%
2023/05/18	0	0.00	2	15.25	15.25	-2	3,902	-0.05%
2023/05/16	0.2	15.20	0	0.00	15.15	0.2	3,910	0.00%
2023/05/15	0	15.01	0	0.00	14.95	0	3,922	0.00%
2023/05/12	10	15.05	0	0.00	15.10	10	3,960	0.25%
2023/05/11	7	15.14	0	0.00	14.85	7	3,988	0.18%
2023/05/10	3	15.30	3	15.40	15.40	0	3,963	0.00%
2023/05/09	1	15.50	25	15.45	15.45	-24	3,963	-0.61%
2023/05/08	0.2	15.95	0	0.00	15.80	0.2	3,956	0.00%
2023/05/05	0	0.00	3	16.00	15.75	-3	3,974	-0.08%
2023/05/04	3	15.90	0	16.00	15.85	3	3,993	0.07%
2023/04/28	0	0.00	8	16.04	16.10	-8	4,026	-0.20%
2023/04/26	1	15.90	2	15.80	15.90	-1	4,029	-0.02%
2023/04/25	7	15.95	12	15.95	15.80	-5	4,030	-0.12%
2023/04/21	20	16.33	3	16.20	16.20	17	4,002	0.42%
2023/04/20	7	17.02	5	16.95	16.80	2	3,926	0.05%
2023/04/19	45	17.49	57	17.49	17.35	-12	3,819	-0.31%
2023/04/18	4	16.81	2	16.85	16.80	2	3,582	0.06%
2023/04/17	39	16.91	1	16.85	17.05	38	3,603	1.05%
2023/04/14	18	16.68	2	16.78	16.75	16	3,692	0.43%
2023/04/13	3	16.63	8	16.65	16.60	-5	3,670	-0.14%
2023/04/12	1	16.70	1	16.80	16.70	0	3,646	0.00%
2023/04/11	0	16.75	0	0.00	16.60	0	3,620	0.00%
2023/04/10	0	16.79	1	16.85	16.95	-1	3,609	-0.03%
2023/04/07	0	16.86	0	0.00	16.80	0	3,613	0.00%
2023/04/06	0	16.85	0	0.00	16.85	0	3,602	0.00%
2023/03/31	2	16.70	3	16.75	16.75	-1	3,601	-0.03%
2023/03/30	0	16.83	0.1	16.75	16.70	-0.1	3,593	0.00%
2023/03/29	1	16.75	1	16.80	16.75	0	3,555	0.00%
2023/03/28	21.3	17.03	38	17.08	17.10	-16.7	3,553	-0.47%
2023/03/27	36	17.28	18	17.28	17.50	18	3,387	0.53%
2023/03/24	4	16.84	7	17.02	16.75	-3	3,151	-0.09%
2023/03/23	7	16.89	2	16.80	16.80	5	3,174	0.16%
2023/03/22	25	16.65	8	16.64	16.75	17	3,112	0.55%
2023/03/21	0	16.50	11	16.36	16.40	-11	2,978	-0.37%
2023/03/20	1	16.35	6	16.35	16.30	-5	2,964	-0.17%
2023/03/17	0	15.90	9	16.03	16.00	-9	3,067	-0.29%
2023/03/16	3	15.70	0	0.00	15.60	3	3,160	0.09%
2023/03/15	1	15.95	0	0.00	15.95	1	3,247	0.03%
2023/03/14	0	16.13	1	16.05	15.95	-1	3,346	-0.03%
2023/03/13	0	16.00	0	16.00	16.15	0	3,422	0.00%
2023/03/10	1	16.40	3	16.20	16.20	-2	3,548	-0.06%
2023/03/09	45	16.57	44	16.42	16.25	1	3,776	0.03%
2023/03/08	1	16.64	1	16.20	16.65	0	4,324	0.00%
2023/03/07	3	16.27	0	16.35	16.25	3	4,887	0.06%
2023/03/06	31	16.22	93	16.18	16.15	-62	4,887	-1.27%
2023/03/03	2	15.68	1	15.60	15.70	1	4,873	0.02%
2023/03/02	0	0.00	3	15.55	15.55	-3	4,898	-0.06%
2023/03/01	3	15.43	0	0.00	15.40	3	4,939	0.06%
2023/02/24	8	15.68	0	0.00	15.50	8	4,992	0.16%
2023/02/23	5	15.65	1.2	15.70	15.75	3.9	5,145	0.07%
2023/02/22	2	15.58	0	0.00	15.60	2	5,389	0.04%
2023/02/21	3	15.75	0	15.90	15.80	3	5,679	0.05%
2023/02/17	2	15.60	1	15.55	15.60	1	5,784	0.02%
2023/02/16	1	15.65	0	0.00	15.65	1	5,839	0.02%
2023/02/14	6.1	15.40	0	0.00	15.40	6.1	6,138	0.10%
2023/02/13	1	15.45	5	15.47	15.45	-4	6,240	-0.06%
2023/02/10	33	15.41	3	15.60	15.35	30	6,392	0.47%
2023/02/09	4	15.80	1	15.75	15.80	3	6,609	0.05%
2023/02/08	2	16.08	0	0.00	16.00	2	6,734	0.03%
2023/02/07	30	16.15	0	0.00	16.10	30	6,854	0.44%
2023/02/06	2	15.85	2	16.05	16.10	0	6,981	0.00%
2023/02/03	5	16.00	2	16.05	15.95	3	7,028	0.04%
2023/02/02	0	0.00	143	16.20	16.20	-143	7,098	-2.01%	大賣/鉅額交易
2023/02/01	1	16.00	0	16.00	16.00	1	7,148	0.01%
2023/01/31	3	16.07	2	15.93	15.90	1	7,186	0.01%
2023/01/30	3	15.65	0	0.00	15.80	3	7,266	0.04%
2023/01/17	0	15.40	0	0.00	15.45	0	7,308	0.00%
2023/01/16	2	15.55	0	0.00	15.40	2	7,369	0.03%
2023/01/13	1	15.55	0	0.00	15.55	1	7,451	0.01%
2023/01/12	0	15.65	0	0.00	15.75	0	7,535	0.00%
2023/01/11	0.1	16.20	0	0.00	16.00	0.1	7,635	0.00%
2023/01/10	6	16.36	9	16.17	16.20	-3	7,729	-0.04%
2023/01/09	5	16.45	5	16.15	16.10	0	7,821	0.00%
2023/01/06	1	16.00	5	16.00	16.00	-4	7,981	-0.05%
2023/01/05	1	16.05	0	0.00	16.05	1	8,148	0.01%
2023/01/04	25	16.18	19	16.21	16.30	6	8,235	0.07%
2023/01/03	0	0.00	6	15.54	15.65	-6	8,271	-0.07%
2022/12/29	0	15.15	0	0.00	15.20	0	8,987	0.00%
2022/12/28	1	15.15	23	15.34	15.15	-22	9,263	-0.24%
2022/12/27	1.1	15.60	0	0.00	15.60	1.1	9,510	0.01%
2022/12/22	1	15.85	0	0.00	15.80	1	9,861	0.01%
2022/12/21	2	15.80	19	15.66	15.65	-17	10,063	-0.17%
2022/12/20	7	16.05	10	15.61	15.55	-3	10,190	-0.03%
2022/12/19	9	16.39	2.1	16.21	16.15	6.9	10,351	0.07%
2022/12/16	8	16.97	1	16.80	16.80	7	10,475	0.07%
2022/12/15	4.1	17.30	7	17.36	17.30	-3	10,510	-0.03%
2022/12/14	7	17.06	2	17.05	17.05	5	10,550	0.05%
2022/12/13	2	16.80	2	16.80	16.80	0	10,663	0.00%
2022/12/12	1	16.95	9	16.99	17.10	-8	10,803	-0.07%
2022/12/09	10	17.24	11	17.05	17.00	-1	10,989	-0.01%
2022/12/08	11	17.51	3	17.42	17.55	8	11,410	0.07%
2022/12/07	7	17.25	101	17.05	17.00	-94	11,527	-0.82%	大賣/
2022/12/06	4	17.43	5	17.73	17.35	-1	11,945	-0.01%
2022/12/05	54	17.63	2	17.70	17.50	52	12,389	0.42%
2022/12/02	26	17.71	14	17.76	17.55	12	13,007	0.09%
2022/12/01	70	17.58	13	17.75	17.90	57	13,147	0.43%
2022/11/30	114	18.00	57	18.03	17.60	57	13,210	0.43%	大買/
2022/11/29	123	17.45	69	17.09	17.95	54	12,869	0.42%	大買/
2022/11/25	46.6	16.51	6	16.57	16.10	40.6	12,727	0.32%
2022/11/23	0	0.00	2	16.20	16.25	-2	13,628	-0.01%
2022/11/22	3	16.42	0	0.00	16.35	3	13,984	0.02%
2022/11/21	18	16.83	166	16.79	16.65	-148	14,630	-1.01%	大賣/鉅額交易
2022/11/18	136	16.71	67	16.72	16.80	69	15,292	0.45%	大買/
2022/11/17	182	16.27	125	16.32	16.75	57	15,498	0.37%	大買/大賣/
2022/11/16	1	16.00	4	15.98	15.60	-3	15,730	-0.02%
2022/11/15	54	15.64	62	15.84	15.95	-8	16,431	-0.05%
2022/11/14	20	15.90	5	15.80	16.00	15	17,786	0.08%
2022/11/11	13	16.49	7	16.36	15.80	6	18,823	0.03%
2022/11/10	9	16.38	9	16.39	16.15	0	19,485	0.00%
2022/11/09	14	17.14	9	17.22	17.00	5	19,980	0.03%
2022/11/08	8	17.27	15	17.22	16.90	-7	20,843	-0.03%
2022/11/07	26	17.07	23	17.13	17.05	3	21,285	0.01%
2022/11/04	3	16.15	3	16.38	16.65	0	22,150	0.00%
2022/11/03	1	16.00	7	16.04	16.10	-6	23,414	-0.03%
2022/11/02	10	15.79	3	15.50	15.85	7	25,039	0.03%
2022/11/01	0	0.00	3	15.35	15.35	-3	25,210	-0.01%
2022/10/31	4	15.08	5	15.12	14.95	-1	25,196	0.00%
2022/10/28	4	15.03	1	15.30	14.60	3	25,128	0.01%
2022/10/27	4	15.16	1	15.10	15.30	3	25,078	0.01%
2022/10/26	1	15.10	1	15.25	14.85	0	25,086	0.00%
2022/10/25	2	15.45	3	15.45	15.30	-1	25,067	0.00%
2022/10/24	0	0.00	7	15.95	15.55	-7	25,105	-0.03%
2022/10/21	9	15.51	8	15.46	15.35	1	25,090	0.00%
2022/10/20	18	15.88	6	15.96	15.85	12	25,102	0.05%
2022/10/19	9	16.62	17	16.71	16.05	-8	25,048	-0.03%
2022/10/18	21	16.61	13	16.50	16.45	8	24,966	0.03%
2022/10/17	5	15.76	11	15.97	16.30	-6	24,933	-0.02%
2022/10/14	0	0.00	4	16.44	16.40	-4	24,863	-0.02%
2022/10/13	6	16.03	4	16.15	15.20	2	24,787	0.01%
2022/10/12	6	16.18	6	16.31	16.40	0	24,939	0.00%
2022/10/11	3	16.58	6	16.63	16.10	-3	24,905	-0.01%
2022/10/07	50	17.46	53	17.56	17.20	-3	24,752	-0.01%
2022/10/06	8	17.05	7	16.97	16.95	1	24,190	0.00%
2022/10/05	8	17.34	15	17.22	16.80	-7	24,097	-0.03%
2022/10/04	18	17.11	12.7	16.71	17.15	5.3	23,861	0.02%
2022/10/03	33	16.14	59	16.23	16.20	-26	23,815	-0.11%
2022/09/30	11	15.68	11.2	15.60	16.15	-0.2	23,964	0.00%
2022/09/29	1	16.40	4.3	16.09	16.10	-3.3	23,986	-0.01%
2022/09/28	8	15.84	2	16.03	15.40	6	23,831	0.03%
2022/09/27	30	16.69	28	16.57	16.90	2	23,639	0.01%
2022/09/26	45	16.48	48	16.56	16.15	-3	23,512	-0.01%
2022/09/23	38	17.87	21	17.53	17.25	17	23,324	0.07%
2022/09/22	1	18.05	29	17.96	18.05	-28	23,169	-0.12%
2022/09/21	30	18.09	36	18.14	17.85	-6	23,118	-0.03%
2022/09/20	31	17.95	39	18.10	18.10	-8	23,215	-0.03%
2022/09/19	12	17.78	5	17.60	17.70	7	23,103	0.03%
2022/09/16	47	18.05	15	18.18	17.90	32	23,017	0.14%
2022/09/15	112	18.52	226.1	18.56	18.40	-114.1	22,802	-0.50%	大買/大賣/鉅額交易
2022/09/14	41	17.75	17	17.76	18.15	24	22,253	0.11%
2022/09/13	105	18.70	41	18.70	18.35	64	22,022	0.29%	大買/
2022/09/12	34	18.62	73	18.65	18.80	-39	21,506	-0.18%
2022/09/08	89	18.01	74	18.01	18.20	15	20,967	0.07%
2022/09/07	47	17.42	41	17.43	17.10	6	20,325	0.03%
2022/09/06	19	17.76	34	17.58	17.30	-15	20,042	-0.07%
2022/09/05	33	18.32	24	18.28	17.90	9	19,708	0.05%
2022/09/02	21	18.50	23	18.51	18.35	-2	19,414	-0.01%
2022/09/01	16	18.52	9	18.64	18.35	7	19,175	0.04%
2022/08/31	50	18.83	38	18.78	18.75	12	18,890	0.06%
2022/08/30	60	18.79	38	18.83	18.80	22	18,502	0.12%
2022/08/29	36	18.21	33	18.09	17.90	3	17,902	0.02%
2022/08/26	44	18.93	119	18.86	18.75	-75	17,497	-0.43%	大賣/
2022/08/25	156	18.59	132	18.57	19.00	24	16,787	0.14%	大買/大賣/
2022/08/24	73	17.95	52.8	18.09	18.05	20.2	15,958	0.13%
2022/08/23	128	18.25	149	18.18	18.10	-21	15,485	-0.14%	大買/大賣/
2022/08/22	85	18.94	68.2	18.65	18.35	16.8	14,939	0.11%
2022/08/19	115	18.69	82.1	18.61	19.20	32.9	14,198	0.23%	大買/
2022/08/18	132.7	18.18	127	18.13	17.90	5.7	12,847	0.04%	大買/大賣/
2022/08/17	43	17.56	46	17.66	18.00	-3	11,773	-0.03%
2022/08/16	93	17.34	90	17.28	17.40	3	11,146	0.03%
2022/08/15	122	17.35	132	17.27	17.25	-10	10,571	-0.09%	大買/大賣/
2022/08/12	144	16.58	199.2	16.70	16.80	-55.2	9,597	-0.57%	大買/大賣/
2022/08/11	277.1	16.62	242	16.59	16.60	35.1	8,985	0.39%	大買/大賣/
2022/08/10	244.1	16.06	209	16.13	16.20	35.1	7,872	0.45%	大買/大賣/
2022/08/09	240	14.77	228	14.91	15.25	12	6,468	0.19%	大買/大賣/
2022/08/08	6	13.92	11	14.26	14.45	-5	4,750	-0.11%
2022/08/05	0	0.00	5	13.15	13.15	-5	4,426	-0.11%
2022/08/02	4	12.94	0	0.00	12.90	4	4,278	0.09%
2022/08/01	4	13.52	3	13.40	13.35	1	4,208	0.02%
2022/07/29	0	0.00	7	13.45	13.30	-7	4,113	-0.17%
2022/07/28	11	13.38	56	13.36	13.15	-45	4,013	-1.12%
2022/07/27	54	13.30	0	0.00	13.30	54	3,945	1.37%
2022/07/26	4	12.80	2	13.00	12.70	2	3,834	0.05%
2022/07/25	2	13.13	3	13.10	13.20	-1	3,785	-0.03%
2022/07/22	3	13.18	0	0.00	12.95	3	3,740	0.08%
2022/07/20	1	13.30	14	13.34	13.15	-13	3,613	-0.36%
2022/07/19	4	13.26	10	13.32	13.45	-6	3,505	-0.17%
2022/07/18	8	13.07	0	0.00	13.00	8	3,156	0.25%
2022/07/15	10	13.00	1.2	13.00	12.85	8.8	3,026	0.29%
2022/07/13	2	12.75	4	12.69	12.55	-2	2,915	-0.07%
2022/07/12	6	12.45	16	12.53	12.55	-10	2,860	-0.35%
2022/07/11	45	13.09	42	12.94	12.85	3	2,805	0.11%
2022/07/08	32	12.84	31	12.84	12.75	1	2,562	0.04%
2022/07/07	5	12.50	41	12.57	12.70	-36	2,323	-1.55%
2022/07/01	2	12.47	2	12.40	11.95	0	2,091	0.00%
2022/06/30	0	12.30	5	12.45	12.20	-5	2,031	-0.25%
2022/06/29	6	12.40	11	12.52	12.60	-5	1,985	-0.25%
2022/06/28	41	12.80	28.1	12.91	12.60	12.9	1,929	0.67%
2022/06/27	0	0.00	1	12.35	12.35	-1	1,697	-0.06%
2022/06/24	0	0.00	0.1	12.27	12.00	-0.1	1,656	-0.01%
2022/06/21	0	11.40	0	0.00	11.65	0	1,567	0.00%
2022/06/20	1	11.60	1	11.25	11.15	0	1,570	0.00%
2022/06/17	0	0.00	1	11.80	11.90	-1	1,555	-0.06%
2022/06/16	2	12.25	1	12.25	12.05	1	1,540	0.06%
2022/06/10	0	0.00	1	11.95	11.90	-1	1,492	-0.07%
2022/06/09	0	0.00	3	11.90	11.90	-3	1,474	-0.20%
2022/06/07	2	11.70	8	11.65	11.75	-6	1,441	-0.42%
2022/06/06	0	0.00	1	11.40	11.45	-1	1,388	-0.07%
2022/06/02	1	11.50	6	11.40	11.40	-5	1,423	-0.35%
2022/06/01	3	11.65	0	0.00	11.50	3	1,447	0.21%
2022/05/31	2	11.55	0	0.00	11.50	2	1,450	0.14%
2022/05/27	0	0.00	1	11.50	11.45	-1	1,460	-0.07%
2022/05/26	14	11.71	4	11.66	11.45	10	1,480	0.68%
2022/05/25	2	11.55	3	11.65	11.75	-1	1,385	-0.07%
2022/05/24	16	11.83	27	12.03	11.50	-11	1,411	-0.78%
2022/05/23	16	11.87	2	11.45	11.80	14	1,234	1.13%
2022/05/20	1	11.40	0	0.00	11.40	1	1,148	0.09%
2022/05/19	1	11.35	0	0.00	11.35	1	1,166	0.09%
2022/05/18	0	0.00	5	11.45	11.35	-5	1,189	-0.42%
2022/05/17	0	0.00	4	11.18	11.40	-4	1,201	-0.33%
2022/05/16	27	11.30	2	11.25	11.25	25	1,208	2.07%
2022/05/12	0	10.60	0	0.00	10.45	0	1,283	0.00%
2022/05/10	5	10.85	0	0.00	10.85	5	1,410	0.35%
2022/05/04	0	0.00	5	10.85	10.90	-5	1,745	-0.29%
2022/04/27	1	10.45	1	10.65	10.65	0	2,363	0.00%
2022/04/26	0	0.00	5	10.74	10.85	-5	2,414	-0.21%
2022/04/25	1	10.60	0	0.00	10.60	1	2,461	0.04%
2022/04/20	0	0.00	4	11.30	11.30	-4	2,594	-0.15%
2022/04/15	0	0.00	5	11.05	11.10	-5	2,908	-0.17%
2022/04/13	0	11.50	0	0.00	11.65	0	3,041	0.00%
2022/04/11	4	11.45	4	11.50	11.45	0	3,285	0.00%
2022/04/07	0	11.65	0	0.00	11.55	0	3,970	0.00%
2022/03/31	0	0.00	4	12.35	12.30	-4	4,555	-0.09%
2022/03/30	4	12.50	13.2	12.55	12.50	-9.2	4,611	-0.20%
2022/03/29	0	12.25	1	12.40	12.25	-1	4,766	-0.02%
2022/03/25	10	12.50	0	0.00	12.50	10	4,991	0.20%
2022/03/23	0	12.25	1	12.35	12.30	-1	5,268	-0.02%
2022/03/21	0	12.25	0	0.00	12.15	0	6,289	0.00%
2022/03/17	0	12.52	0	0.00	12.00	0	6,764	0.00%
2022/03/16	0	11.70	3	11.70	11.75	-3	6,778	-0.04%
2022/03/15	0	11.80	4	11.73	11.65	-4	6,781	-0.06%
2022/03/14	1	12.25	0	0.00	12.25	1	6,793	0.01%
2022/03/10	0	0.00	1	12.70	12.60	-1	6,850	-0.01%
2022/03/09	6	12.25	1	12.35	12.40	5	6,844	0.07%
2022/03/08	0	0.00	2	12.30	12.00	-2	6,836	-0.03%
2022/03/04	0	0.00	4	13.00	12.80	-4	6,825	-0.06%
2022/03/03	0	0.00	1	13.10	13.10	-1	6,816	-0.01%
2022/03/01	0	0.00	9	13.11	13.20	-9	6,807	-0.13%
2022/02/24	7	12.72	51	12.90	12.65	-44	6,763	-0.65%
2022/02/23	1	13.15	0	0.00	13.15	1	6,711	0.01%
2022/02/22	2	12.95	5	12.96	13.10	-3	6,704	-0.04%
2022/02/21	0	0.00	2	13.38	13.40	-2	6,681	-0.03%
2022/02/18	1	13.35	0	0.00	13.65	1	6,681	0.01%
2022/02/17	3	13.52	8	13.60	13.30	-5	6,690	-0.07%
2022/02/16	24	13.65	0	0.00	13.55	24	6,686	0.36%
2022/02/15	5	13.45	5	13.35	13.35	0	6,651	0.00%
2022/02/14	15	13.65	8	13.45	13.55	7	6,610	0.11%
2022/02/11	22	14.31	18	14.47	14.15	4	6,529	0.06%
2022/02/10	22	14.36	1	14.35	14.30	21	6,467	0.32%
2022/02/09	30	14.48	23	14.60	14.55	7	6,404	0.11%
2022/02/08	8	14.34	4	14.33	14.40	4	6,300	0.06%
2022/02/07	13	13.91	36	14.16	14.30	-23	6,246	-0.37%
2022/01/26	14	13.67	15	13.78	13.70	-1	6,157	-0.02%
2022/01/25	34	13.97	15	13.88	13.75	19	6,088	0.31%
2022/01/24	22	13.95	49	14.15	14.50	-27	5,912	-0.46%
2022/01/21	24	14.11	6	14.16	14.05	18	5,694	0.32%
2022/01/20	39	14.12	35	14.04	14.05	4	5,589	0.07%
2022/01/19	7	13.78	4	13.78	13.75	3	5,592	0.05%
2022/01/18	3	13.65	15	13.66	13.70	-12	5,533	-0.22%
2022/01/17	3	13.03	0	0.00	13.40	3	5,485	0.05%
2022/01/14	2	12.75	1	12.95	12.75	1	5,446	0.02%
2022/01/13	9	13.49	25	13.33	13.25	-16	5,385	-0.30%
2022/01/12	11	13.82	11	14.04	13.65	0	5,339	0.00%
2022/01/11	2	13.70	6	13.70	13.70	-4	5,124	-0.08%
2022/01/10	1	13.85	2	13.85	13.80	-1	5,072	-0.02%
2022/01/07	19	13.48	22	13.74	13.45	-3	5,011	-0.06%
2022/01/06	8	13.96	5	14.10	13.95	3	4,919	0.06%
2022/01/05	6	14.38	4	14.33	14.05	2	4,865	0.04%
2022/01/04	34	14.68	25	14.71	14.65	9	4,749	0.19%
2022/01/03	21	14.68	34	14.67	14.70	-13	4,618	-0.28%
2021/12/30	31	14.59	26	14.46	14.25	5	4,376	0.11%
2021/12/29	4	14.45	12	14.47	14.20	-8	3,917	-0.20%
2021/12/28	22	14.01	44	14.28	14.45	-22	3,735	-0.59%
2021/12/27	53	13.90	43	13.84	14.30	10	3,510	0.28%
2021/12/24	11	13.24	7	13.10	13.05	4	3,305	0.12%
2021/12/23	3	13.47	6	13.42	13.25	-3	3,245	-0.09%
2021/12/22	19	13.32	55	13.11	13.15	-36	3,081	-1.17%
2021/12/21	7	13.08	1	13.30	13.05	6	2,971	0.20%
2021/12/20	18	12.96	4	12.94	12.95	14	2,855	0.49%
2021/12/17	19	13.03	21	13.02	12.80	-2	2,753	-0.07%
2021/12/16	164	14.12	64	14.07	13.70	100	2,544	3.93%	大買/
2021/12/15	5	13.07	20	12.96	13.35	-15	1,685	-0.89%
2021/12/14	76	12.91	16.4	12.61	12.15	59.6	1,502	3.97%
2021/12/13	3	12.17	2	12.30	12.90	1	1,173	0.09%
2021/12/09	0	0.00	8	11.79	11.50	-8	977	-0.82%
2021/12/08	10	11.50	5	11.40	11.65	5	967	0.52%
2021/12/07	3	11.33	3	11.30	11.25	0	920	0.00%
2021/12/06	2	11.15	6	11.48	11.50	-4	909	-0.44%
2021/12/01	2	11.00	0	0.00	11.10	2	829	0.24%
2021/11/30	22	11.36	21	11.11	11.05	1	826	0.12%
2021/11/29	0	0.00	3	10.65	10.65	-3	773	-0.39%
2021/11/25	0	11.20	0	0.00	11.15	0	753	0.00%
2021/11/24	0	11.25	6	11.18	11.25	-6	751	-0.80%
2021/11/23	0	11.35	0	0.00	11.05	0	745	0.00%
2021/11/18	0	0.00	1	11.50	11.35	-1	728	-0.14%
2021/11/17	0	0.00	1	11.55	11.15	-1	702	-0.14%
2021/11/16	0	0.00	71	11.37	11.40	-71	680	-10.43%
2021/11/11	0	0.00	10	11.00	10.90	-10	618	-1.62%
2021/11/08	1	10.95	0	0.00	10.90	1	629	0.16%
2021/11/04	1	11.25	0	0.00	11.20	1	644	0.16%
2021/11/03	0	10.83	0	0.00	10.95	0	645	0.00%
2021/11/02	0	0.00	7	10.70	10.70	-7	645	-1.09%
2021/10/28	1	10.90	8	10.86	10.95	-7	720	-0.97%
2021/10/27	12	11.15	5	11.25	10.90	7	729	0.96%
2021/10/26	0.3	10.35	0	0.00	10.50	0.3	638	0.04%
2021/10/25	0.1	10.10	0	0.00	10.35	0.1	639	0.01%
2021/10/05	0	0.00	0.4	10.20	10.25	-0.4	954	-0.04%
2021/09/29	0	0.00	3	10.55	10.60	-3	961	-0.31%
2021/09/27	5	10.50	6	10.45	10.55	-1	967	-0.10%
2021/09/24	2	10.15	0	0.00	10.25	2	967	0.21%
2021/09/22	1.1	10.01	6	10.02	10.05	-4.9	1,009	-0.49%
2021/09/15	10	10.15	0	0.00	10.20	10	1,026	0.97%
2021/09/14	4	10.25	0	0.00	10.15	4	1,040	0.38%
2021/08/19	0.1	9.94	0	0.00	9.78	0.1	1,197	0.01%
2021/08/17	0	0.00	1	9.99	9.97	-1	1,215	-0.08%
2021/08/13	5.1	10.06	0	0.00	10.05	5.1	1,221	0.42%
2021/08/12	6	10.38	0	0.00	10.35	6	1,223	0.49%
2021/08/09	2	10.75	0	0.00	10.70	2	1,409	0.14%
2021/08/06	8	11.18	14	11.10	11.15	-6	1,413	-0.42%
2021/08/05	10	11.40	0	0.00	11.20	10	1,438	0.70%
2021/08/04	25	11.33	23	11.45	11.45	2	1,486	0.13%
2021/08/03	1	11.05	1	11.15	11.10	0	1,456	0.00%
2021/08/02	4	11.23	5	11.28	11.20	-1	1,464	-0.07%
2021/07/29	5	11.14	0	0.00	11.15	5	1,477	0.34%
2021/07/28	8	10.83	8	10.98	11.20	0	1,494	0.00%
2021/07/27	0	0.00	32	11.27	11.15	-32	1,543	-2.07%
2021/07/26	67	11.39	50	11.45	11.55	17	1,558	1.09%
2021/07/23	2	10.80	2	10.95	10.90	0	1,493	0.00%
2021/07/20	4	10.80	0	0.00	10.70	4	1,691	0.24%
2021/07/16	0	0.00	1	10.85	10.85	-1	1,760	-0.06%
2021/07/15	0	0.00	3	10.70	10.75	-3	1,815	-0.17%
2021/07/13	11	10.99	4	11.05	10.90	7	1,917	0.37%
2021/07/08	0	0.00	8	10.90	10.90	-8	2,025	-0.39%
2021/07/07	4	10.90	0	0.00	10.85	4	2,064	0.19%
2021/07/06	0	0.00	1	10.90	10.90	-1	2,136	-0.05%
2021/06/30	0	0.00	2	10.95	11.10	-2	2,710	-0.07%
2021/06/23	1	10.70	82	10.70	10.90	-81	2,826	-2.87%
2021/06/22	2	10.75	1	10.60	10.60	1	2,826	0.04%
2021/06/21	0	0.00	2	10.90	10.65	-2	2,840	-0.07%
2021/06/16	0	0.00	3	11.35	11.20	-3	3,147	-0.10%
2021/06/15	3	11.20	0	0.00	11.30	3	3,253	0.09%
2021/06/11	1	11.25	0	0.00	11.25	1	3,279	0.03%
2021/06/10	0	0.00	3	11.35	11.50	-3	3,357	-0.09%
2021/06/09	0.1	11.10	2	11.20	11.05	-1.9	3,396	-0.06%
2021/06/08	1	11.20	2	11.20	11.20	-1	3,420	-0.03%
2021/06/07	0	0.00	4	11.00	11.20	-4	3,576	-0.11%
2021/06/03	0	0.00	4	11.48	11.45	-4	3,627	-0.11%
2021/06/01	0	0.00	30	11.45	11.65	-30	3,616	-0.83%
2021/05/27	2	11.25	0	0.00	11.10	2	3,605	0.06%
2021/05/26	0	0.00	1	11.15	11.15	-1	3,620	-0.03%
2021/05/25	3.1	11.24	28	11.15	11.10	-24.9	3,634	-0.69%
2021/05/24	0	10.90	0	0.00	11.00	0	3,641	0.00%
2021/05/20	0	0.00	2	10.75	10.65	-2	3,682	-0.05%
2021/05/19	37	11.07	10	10.85	11.00	27	3,712	0.73%
2021/05/18	4	9.95	0	0.00	10.25	4	3,624	0.11%
2021/05/14	5	10.44	3	10.50	10.35	2	3,554	0.06%
2021/05/13	17.1	10.17	12	10.31	10.30	5.1	3,548	0.14%
2021/05/12	25	10.80	3	10.70	10.60	22	3,525	0.62%
2021/05/11	3	11.82	0	0.00	11.65	3	3,483	0.09%
2021/05/10	4	12.49	0	0.00	12.45	4	3,450	0.12%
2021/05/07	0	0.00	4	12.64	12.65	-4	3,452	-0.12%
2021/05/06	42.1	12.48	15	12.65	12.40	27.1	3,447	0.79%
2021/05/05	38	12.66	42	12.77	12.70	-4	3,414	-0.12%
2021/05/04	55.1	12.89	21	12.60	12.65	34.1	3,398	1.00%
2021/05/03	2	14.05	4	14.00	13.60	-2	3,328	-0.06%
2021/04/29	8	14.60	5	14.66	14.35	3	3,296	0.09%
2021/04/28	8	14.49	3	14.63	14.70	5	3,226	0.15%
2021/04/27	4	14.33	1	14.20	14.25	3	3,138	0.10%
2021/04/26	1	14.10	3	13.95	14.15	-2	3,097	-0.06%
2021/04/23	9	13.58	9	13.70	13.55	0	3,132	0.00%
2021/04/22	0	0.00	11	14.35	13.65	-11	3,136	-0.35%
2021/04/21	10	14.45	3	14.45	14.25	7	3,095	0.23%
2021/04/20	9	14.28	15	14.24	14.35	-6	3,070	-0.20%
2021/04/19	3	14.00	3	14.15	14.00	0	3,038	0.00%
2021/04/16	18	13.96	12	14.03	14.00	6	3,013	0.20%
2021/04/15	7	13.81	9	13.83	13.85	-2	3,011	-0.07%
2021/04/14	20	13.43	34	13.37	13.65	-14	2,993	-0.47%
2021/04/13	1	14.45	3	14.20	14.00	-2	2,981	-0.07%
2021/04/12	5	14.52	3	14.43	14.30	2	2,987	0.07%
2021/04/09	4	14.58	3	14.23	14.10	1	2,935	0.03%
2021/04/08	8	15.07	0	0.00	14.80	8	2,828	0.28%
2021/04/07	34	14.76	4	14.68	14.85	30	2,691	1.11%
2021/04/06	65	14.24	24	14.00	14.25	41	2,557	1.60%
2021/04/01	0	0.00	6	13.58	13.80	-6	2,424	-0.25%
2021/03/30	0	13.60	0	0.00	13.60	0	2,415	0.00%
2021/03/29	3	13.30	9	13.53	13.55	-6	2,442	-0.25%
2021/03/26	6	13.40	8	13.43	13.50	-2	2,410	-0.08%
2021/03/25	0.1	13.40	0	0.00	13.30	0.1	2,430	0.00%
2021/03/24	6	13.30	11	13.33	13.45	-5	2,452	-0.20%
2021/03/23	3.1	13.35	0	0.00	13.35	3.1	2,458	0.13%
2021/03/22	5	14.10	10	13.80	13.95	-5	2,434	-0.21%
2021/03/19	0	0.00	1	13.65	13.55	-1	2,205	-0.05%
2021/03/18	1	13.90	11	13.75	13.50	-10	2,208	-0.45%
2021/03/17	2	13.45	4	13.46	13.55	-2	2,155	-0.09%
2021/03/16	14	13.60	6	13.58	13.40	8	2,272	0.35%
2021/03/15	13	13.26	15	13.34	13.40	-2	2,211	-0.09%
2021/03/12	12	13.10	9	13.22	13.15	3	2,181	0.14%
2021/03/11	5	13.34	14	13.70	13.25	-9	2,217	-0.41%
2021/03/10	0	0.00	9	12.70	13.10	-9	2,100	-0.43%
2021/03/09	11	12.36	5	12.40	12.40	6	2,173	0.28%
2021/03/08	0	0.00	1	12.60	12.60	-1	2,291	-0.04%
2021/03/05	0	12.75	1	12.75	12.70	-1	2,416	-0.04%
2021/03/02	0	0.00	10	13.05	12.90	-10	2,601	-0.38%
2021/02/26	5	13.00	2	12.95	13.05	3	2,655	0.11%
2021/02/25	2	12.95	1	13.25	12.95	1	2,731	0.04%
2021/02/24	10	12.95	1	13.05	12.90	9	2,750	0.33%
2021/02/23	9	13.03	0	0.00	13.05	9	2,751	0.33%
2021/02/22	5	13.24	8	13.29	13.05	-3	2,755	-0.11%
2021/02/19	0	0.00	3	13.15	13.15	-3	2,769	-0.11%
2021/02/18	0	0.00	9	12.53	12.65	-9	2,814	-0.32%
2021/02/17	9	12.13	4	12.36	12.30	5	2,982	0.17%
2021/02/04	0	11.91	0	0.00	11.95	0	3,099	0.00%
2021/02/02	8	11.93	0	0.00	11.95	8	3,234	0.25%
2021/02/01	0	11.50	1	11.70	11.80	-1	3,268	-0.03%
2021/01/29	4.1	12.15	2	12.10	11.95	2.1	3,332	0.06%
2021/01/28	1	12.15	0	0.00	12.15	1	3,355	0.03%
2021/01/27	4	12.41	1	12.45	12.35	3	3,368	0.09%
2021/01/25	0	0.00	3	12.55	12.50	-3	3,403	-0.09%
2021/01/21	4.2	12.33	1	12.05	12.05	3.2	3,437	0.09%
2021/01/20	1	12.65	2	12.80	12.30	-1	3,483	-0.03%
2021/01/19	30	13.08	1	13.05	13.05	29	3,488	0.83%
2021/01/18	11	13.09	25	13.25	13.20	-14	3,513	-0.40%
2021/01/15	8	13.03	26	13.07	13.15	-18	3,442	-0.52%
2021/01/14	0	13.10	6	13.08	13.05	-6	3,481	-0.17%
2021/01/13	5	12.87	13	12.72	12.80	-8	3,536	-0.23%
2021/01/12	3.1	12.60	5	12.53	12.40	-1.9	3,559	-0.05%
2021/01/11	5.1	12.97	3	12.95	12.95	2.1	3,535	0.06%
2021/01/08	32.1	13.08	6	13.20	12.95	26.1	3,568	0.73%
2021/01/07	8.1	13.19	0	0.00	13.15	8.1	3,602	0.22%
2021/01/06	3.2	13.20	15	13.23	13.25	-11.8	3,626	-0.33%
2021/01/05	1	13.90	22	13.90	13.85	-21	3,627	-0.58%
2021/01/04	3	13.65	4	13.74	13.70	-1	3,661	-0.03%
2020/12/31	0	0.00	4	13.73	13.55	-4	3,679	-0.11%
2020/12/30	8	13.58	0	0.00	13.60	8	3,783	0.21%
2020/12/29	18	13.61	15	13.75	13.55	3	3,796	0.08%
2020/12/28	4	13.59	0	0.00	13.55	4	3,801	0.11%
2020/12/25	3	13.60	0	0.00	13.65	3	3,813	0.08%
2020/12/24	0	0.00	3	13.70	13.75	-3	3,869	-0.08%
2020/12/23	0	0.00	11	13.00	13.15	-11	3,922	-0.28%
2020/12/22	1	13.35	2	13.50	13.10	-1	4,051	-0.02%
2020/12/21	1	13.55	1	13.40	13.35	0	4,153	0.00%
2020/12/18	0	13.60	0	0.00	13.55	0	4,451	0.00%
2020/12/17	1	13.50	0	0.00	13.60	1	4,653	0.02%
2020/12/14	17	13.63	6	13.40	13.75	11	4,894	0.22%
2020/12/11	0	0.00	2	13.70	13.60	-2	5,069	-0.04%
2020/12/10	6	13.96	31	13.95	14.00	-25	5,190	-0.48%
2020/12/09	1	14.65	2	14.85	14.75	-1	5,560	-0.02%
2020/12/07	3	14.60	24	14.65	14.65	-21	6,217	-0.34%
2020/12/04	1	14.90	13	14.95	14.90	-12	6,289	-0.19%
2020/12/03	16	14.94	30	15.09	14.85	-14	6,339	-0.22%
2020/12/02	41	15.63	13	15.75	15.45	28	6,388	0.44%
2020/12/01	16	15.46	9	15.54	15.60	7	6,402	0.11%
2020/11/30	6	15.23	10	15.26	15.15	-4	6,585	-0.06%
2020/11/27	5	15.06	0	0.00	15.10	5	6,621	0.08%
2020/11/26	30	15.06	9	15.11	14.95	21	6,629	0.32%
2020/11/25	6	14.89	2	14.75	14.85	4	6,598	0.06%
2020/11/24	29	14.85	8	14.86	14.65	21	6,630	0.32%
2020/11/23	22	14.59	1	14.55	14.65	21	6,613	0.32%
2020/11/20	4	14.45	0	0.00	14.45	4	6,663	0.06%
2020/11/19	4	14.44	29	14.40	14.40	-25	7,150	-0.35%
2020/11/18	4	14.44	24	14.41	14.40	-20	7,462	-0.27%
2020/11/17	11	14.66	34	14.67	14.55	-23	7,505	-0.31%
2020/11/16	21	15.38	26	15.30	15.20	-5	7,538	-0.07%
2020/11/13	8	14.93	9	14.97	14.85	-1	7,429	-0.01%
2020/11/12	57	14.67	23	14.48	14.60	34	7,469	0.46%
2020/11/11	21	14.88	46	14.80	14.65	-25	7,507	-0.33%
2020/11/10	25	14.30	56	14.25	14.30	-31	7,438	-0.42%
2020/11/09	6	14.63	17	14.71	14.60	-11	7,447	-0.15%
2020/11/06	19	14.47	9	14.53	14.40	10	7,479	0.13%
2020/11/05	7	14.10	3	14.23	14.10	4	7,606	0.05%
2020/11/04	15	14.00	7	13.94	13.95	8	7,858	0.10%
2020/11/03	0	0.00	10	13.85	13.85	-10	7,897	-0.13%
2020/11/02	4.1	13.50	17	13.37	13.35	-12.9	7,918	-0.16%
2020/10/30	10	13.63	3	13.65	13.45	7	7,943	0.09%
2020/10/29	13	13.74	0	0.00	13.75	13	7,959	0.16%
2020/10/28	30	14.14	16	14.05	14.05	14	7,999	0.18%
2020/10/27	14	14.42	2	14.33	14.55	12	7,962	0.15%
2020/10/26	35	14.32	10	14.50	14.35	25	7,953	0.31%
2020/10/23	5	14.40	0	0.00	14.45	5	7,935	0.06%
2020/10/22	13	14.55	9	14.43	14.25	4	7,959	0.05%
2020/10/21	8	14.51	3	14.53	14.55	5	7,973	0.06%
2020/10/20	13	14.25	6	14.15	14.15	7	8,048	0.09%
2020/10/19	0	0.00	15	14.05	14.00	-15	8,022	-0.19%
2020/10/16	18	14.12	11	13.98	13.90	7	8,025	0.09%
2020/10/15	16	14.63	19	14.44	14.35	-3	8,062	-0.04%
2020/10/14	11	14.35	9	14.17	14.30	2	8,062	0.02%
2020/10/13	14	13.73	3	13.85	13.85	11	8,048	0.14%
2020/10/12	9	13.95	12	14.20	13.95	-3	7,997	-0.04%
2020/10/08	10	14.56	0	0.00	14.50	10	7,952	0.13%
2020/10/07	15	14.67	21	14.80	14.70	-6	7,945	-0.08%
2020/10/06	15	14.27	1	14.20	14.30	14	7,964	0.18%
2020/10/05	24	14.10	1	14.00	14.10	23	8,004	0.29%
2020/09/30	1	14.00	0	0.00	14.00	1	8,007	0.01%
2020/09/29	1	13.90	6	14.14	13.80	-5	8,020	-0.06%
2020/09/28	5	14.27	26	14.28	14.40	-21	7,995	-0.26%
2020/09/25	3	13.83	28	14.17	13.70	-25	7,999	-0.31%
2020/09/24	0	0.00	8	14.72	14.55	-8	7,937	-0.10%
2020/09/23	50	16.17	66	15.85	15.30	-16	7,944	-0.20%
2020/09/22	59	15.94	50	15.53	15.90	9	7,873	0.11%
2020/09/21	7	15.46	42	15.45	15.35	-35	7,683	-0.46%
2020/09/18	19	15.85	6	15.75	15.70	13	7,614	0.17%
2020/09/17	11	16.07	10	15.93	16.00	1	7,600	0.01%
2020/09/16	4	15.90	20	15.85	15.80	-16	7,506	-0.21%
2020/09/15	16	15.66	10	15.79	15.50	6	7,325	0.08%
2020/09/14	74	16.15	53	16.27	16.00	21	7,168	0.29%
2020/09/11	126	15.59	145	15.56	15.70	-19	6,678	-0.28%	大買/大賣/
2020/09/10	22	14.94	121	14.62	14.75	-99	6,137	-1.61%	大賣/
2020/09/09	21	14.84	42	14.83	14.65	-21	5,992	-0.35%
2020/09/08	62	14.65	111	14.29	14.20	-49	5,878	-0.83%	大賣/
2020/09/07	138	15.38	119	14.80	14.70	19	5,803	0.33%	大買/大賣/
2020/09/04	69	14.88	81	15.05	15.20	-12	5,654	-0.21%
2020/09/03	81	14.97	32	14.97	15.30	49	5,536	0.89%
2020/09/02	5	14.18	11	13.94	14.00	-6	5,230	-0.11%
2020/09/01	25	13.60	61	13.68	13.70	-36	5,147	-0.70%
2020/08/31	15	13.55	31	13.50	13.50	-16	5,105	-0.31%
2020/08/28	15	13.52	21	13.53	13.50	-6	5,051	-0.12%
2020/08/27	21	13.25	6	13.47	13.35	15	4,960	0.30%
2020/08/26	6	13.50	22	13.59	13.55	-16	4,877	-0.33%
2020/08/25	104	13.97	84	14.02	13.55	20	4,786	0.42%	大買/
2020/08/24	76	13.60	59	13.68	14.00	17	4,271	0.40%
2020/08/21	15	12.58	13	12.57	12.75	2	3,938	0.05%
2020/08/20	48	12.19	60	11.80	11.85	-12	3,846	-0.31%
2020/08/19	171	12.85	78	13.01	12.70	93	3,722	2.50%	大買/
2020/08/18	70	13.05	199	12.99	12.95	-129	3,638	-3.55%	大賣/鉅額交易
2020/08/17	3	12.45	20	12.41	12.65	-17	3,498	-0.49%
2020/08/14	1	12.20	13	12.20	12.20	-12	3,425	-0.35%
2020/08/13	2	12.43	0	0.00	12.15	2	3,386	0.06%
2020/08/12	63	12.36	75	12.12	12.45	-12	3,329	-0.36%
2020/08/11	60	12.70	74	12.74	12.35	-14	3,244	-0.43%
2020/08/10	74	12.59	383	12.67	12.80	-309	3,053	-10.12%	大賣/鉅額交易
2020/08/07	3	11.77	25	11.98	11.65	-22	2,767	-0.80%
2020/08/06	4	11.79	30	11.78	11.65	-26	2,715	-0.96%
2020/08/05	7	11.79	11	11.71	11.75	-4	2,676	-0.15%
2020/08/04	23	11.56	4	11.45	11.70	19	2,648	0.72%
2020/08/03	27	11.58	161	11.59	11.50	-134	2,610	-5.13%	大賣/鉅額交易
2020/07/31	1	11.00	1	11.05	11.05	0	2,538	0.00%
2020/07/30	3	10.68	3	10.88	10.90	0	2,515	0.00%
2020/07/29	2	10.40	3	10.63	10.60	-1	2,498	-0.04%
2020/07/28	2	10.45	12	10.83	10.30	-10	2,490	-0.40%
2020/07/27	7	10.93	21	11.08	10.90	-14	2,551	-0.55%
2020/07/24	64	11.34	46	11.53	11.20	18	2,488	0.72%
2020/07/23	5	11.10	15	11.05	11.10	-10	2,338	-0.43%
2020/07/22	2	11.00	15	11.05	11.05	-13	2,310	-0.56%
2020/07/21	54	11.18	39	11.20	10.90	15	2,279	0.66%
2020/07/20	9	10.99	75	10.94	10.85	-66	2,198	-3.00%
2020/07/17	0	0.00	20	10.75	10.60	-20	2,146	-0.93%
2020/07/15	105	10.58	0	0.00	10.55	105	2,120	4.95%	大買/鉅額交易
2020/07/14	12	10.87	100	10.70	10.80	-88	2,099	-4.19%
2020/07/13	5	10.85	33	10.95	11.10	-28	2,073	-1.35%
2020/07/10	5	10.90	115	10.70	10.65	-110	2,025	-5.43%	大賣/鉅額交易
2020/07/09	0	0.00	21	10.66	10.50	-21	1,967	-1.07%
2020/07/08	34	10.56	0	0.00	10.45	34	1,930	1.76%
2020/07/07	7	10.73	6	10.93	10.65	1	1,875	0.05%
2020/07/06	21	10.99	24	11.08	11.05	-3	1,821	-0.16%
2020/07/03	11	10.70	15	10.61	10.65	-4	1,747	-0.23%
2020/07/02	27	10.34	22	10.34	10.35	5	1,642	0.30%
2020/07/01	26	10.07	28	10.48	10.65	-2	1,499	-0.13%
2020/06/30	2	9.88	13	9.50	9.70	-11	1,244	-0.88%
2020/06/29	1	9.43	0	0.00	9.41	1	1,200	0.08%
2020/06/24	7	9.55	45	9.32	9.54	-38	1,181	-3.22%
2020/06/23	3	9.13	0	0.00	9.10	3	1,095	0.27%
2020/06/22	0	0.00	10	9.31	9.30	-10	1,078	-0.93%
2020/06/16	0	0.00	20	8.95	9.00	-20	1,038	-1.93%
2020/06/15	3	8.88	5	9.16	8.83	-2	1,048	-0.19%
2020/06/12	0	0.00	15	8.83	9.05	-15	1,044	-1.44%
2020/06/11	0	0.00	36	8.97	8.80	-36	1,038	-3.46%
2020/06/10	0	0.00	22	9.16	9.11	-22	1,032	-2.13%
2020/06/09	0	0.00	1	8.89	8.83	-1	1,051	-0.10%
2020/06/08	6	8.86	11	8.93	8.84	-5	1,062	-0.47%
2020/06/05	0	0.00	4	8.75	8.71	-4	1,048	-0.38%
2020/06/04	0	0.00	10	8.46	8.38	-10	1,037	-0.96%
2020/06/03	0	0.00	5	8.43	8.35	-5	1,034	-0.48%
2020/05/28	0	0.00	45	8.24	8.18	-45	1,029	-4.37%
2020/05/27	0	0.00	20	8.14	8.17	-20	1,028	-1.94%
2020/05/26	0	0.00	10	8.14	8.10	-10	1,041	-0.96%
2020/05/25	0	0.00	30	8.04	8.05	-30	1,043	-2.87%
2020/05/22	2	8.13	20	8.14	8.12	-18	1,046	-1.72%
2020/05/21	0	0.00	10	8.19	8.22	-10	1,042	-0.96%
2020/05/20	0	0.00	10	8.08	8.01	-10	1,033	-0.97%
2020/05/19	0	0.00	20	8.11	8.07	-20	1,029	-1.94%
2020/05/18	0	0.00	20	8.03	8.00	-20	1,026	-1.95%
2020/05/15	1	7.93	0	0.00	7.92	1	1,018	0.10%
2020/05/13	0	0.00	2	8.38	8.32	-2	995	-0.20%
2020/05/04	0	0.00	2	8.52	8.60	-2	933	-0.21%
2020/04/30	5	8.62	0	0.00	8.76	5	923	0.54%
2020/04/29	0	0.00	10	8.20	8.16	-10	829	-1.21%
2020/04/28	1	8.09	0	0.00	8.09	1	820	0.12%
2020/04/24	1	7.70	0	0.00	7.72	1	848	0.12%
2020/04/23	0	0.00	3	7.69	7.76	-3	850	-0.35%
2020/04/22	0	0.00	83	7.55	7.69	-83	847	-9.80%
2020/04/21	21	7.61	25	7.67	7.59	-4	842	-0.47%
2020/04/20	0	0.00	25	7.96	7.99	-25	834	-3.00%
2020/04/17	10	8.21	0	0.00	7.93	10	838	1.19%
2020/04/16	2	8.01	0	0.00	8.10	2	824	0.24%
2020/04/15	2	8.14	0	0.00	8.07	2	811	0.25%
2020/04/14	3	7.32	0	0.00	7.89	3	725	0.41%
2020/04/07	50	6.86	50	6.86	6.86	0	709	0.00%
2020/04/06	0	0.00	4	6.70	6.68	-4	707	-0.57%
2020/04/01	0	0.00	78	6.59	6.62	-78	714	-10.91%
2020/03/31	0	0.00	20	6.62	6.60	-20	718	-2.78%
2020/03/30	25	6.31	0	0.00	6.42	25	714	3.50%
2020/03/27	0	0.00	40	6.63	6.57	-40	718	-5.57%
2020/03/26	30	6.45	20	6.52	6.51	10	706	1.42%
2020/03/25	2	6.41	0	0.00	6.48	2	714	0.28%
2020/03/24	0	0.00	9	6.18	6.07	-9	727	-1.24%
2020/03/23	1	5.55	0	0.00	5.82	1	852	0.12%
2020/03/19	0	0.00	101	5.67	5.45	-101	1,064	-9.49%	大賣/鉅額交易
2020/03/16	10	6.89	0	0.00	6.85	10	1,029	0.97%
2020/03/13	30	7.11	0	0.00	7.20	30	1,022	2.94%
2020/03/12	70	8.20	10	8.29	7.90	60	976	6.14%
2020/03/10	10	8.45	0	0.00	8.57	10	950	1.05%
2020/03/09	5	8.75	5	8.61	8.61	0	943	0.00%
2020/03/04	0	0.00	1	8.80	8.91	-1	941	-0.11%
2020/02/27	61	8.73	0	0.00	8.72	61	941	6.48%
2020/02/17	0	9.12	0	0.00	9.16	0	949	0.00%
2020/02/07	0	0.00	10	9.27	9.16	-10	986	-1.01%
2020/02/03	10	8.78	2	8.88	8.83	8	985	0.81%
2020/01/31	5	9.15	5	9.27	9.38	0	975	0.00%
2020/01/30	50	9.76	0	0.00	9.25	50	987	5.06%
2020/01/13	5	10.20	0	0.00	10.35	5	984	0.51%
2020/01/08	10	10.20	0	0.00	10.20	10	1,055	0.95%
2020/01/07	10	10.30	0	0.00	10.25	10	1,085	0.92%
2020/01/06	0	0.00	3	10.30	10.25	-3	1,163	-0.26%
2020/01/03	11	10.61	10	10.55	10.50	1	1,178	0.08%
2019/12/31	0	0.00	1	10.75	10.70	-1	1,197	-0.08%
2019/12/30	0	0.00	10	10.85	10.75	-10	1,256	-0.80%
2019/12/27	0	0.00	13	10.75	10.80	-13	1,389	-0.94%
2019/12/26	10	10.60	0	0.00	10.65	10	1,402	0.71%
2019/12/24	3	10.65	0	0.00	10.65	3	1,509	0.20%
2019/12/23	37	10.76	2	10.75	10.65	35	1,500	2.33%
2019/12/20	20	10.83	0	0.00	10.80	20	1,490	1.34%
2019/12/19	30	10.97	25	11.06	10.85	5	1,484	0.34%
2019/12/18	74	11.41	59	11.43	11.05	15	1,462	1.03%
2019/12/17	2	11.20	30	11.30	11.35	-28	1,337	-2.09%
2019/12/16	0	0.00	31	10.90	11.00	-31	1,253	-2.47%
2019/12/04	0	0.00	10	10.10	10.10	-10	1,190	-0.84%
2019/12/02	0	0.00	5	10.10	10.10	-5	1,198	-0.42%
2019/11/26	5	10.30	0	0.00	10.30	5	1,247	0.40%
2019/11/11	30	10.20	0	0.00	10.15	30	1,257	2.39%
2019/11/08	1	10.50	0	0.00	10.35	1	1,249	0.08%
2019/10/30	3	10.60	3	10.75	10.60	0	1,264	0.00%
2019/10/16	0	0.00	2	10.95	11.15	-2	1,490	-0.13%
2019/10/15	1	11.05	0	0.00	10.95	1	1,477	0.07%
2019/10/14	14	11.11	15	11.20	11.10	-1	1,454	-0.07%
2019/10/09	5	10.90	10	10.85	10.90	-5	1,377	-0.36%
2019/10/07	0	0.00	2	10.85	10.80	-2	1,349	-0.15%
2019/10/04	14	11.02	441	10.96	11.00	-427	1,355	-31.50%	大賣/鉅額交易
2019/10/03	444	11.08	27	11.07	11.10	417	1,300	32.07%	大買/鉅額交易
2019/09/27	0	0.00	6	10.15	10.20	-6	1,050	-0.57%
2019/09/26	0	0.00	20	10.30	10.30	-20	1,041	-1.92%
2019/09/24	10	10.38	0	0.00	10.35	10	1,051	0.95%
2019/09/18	0	0.00	10	10.25	10.30	-10	1,027	-0.97%
2019/09/12	3	10.30	0	0.00	10.30	3	1,045	0.29%
2019/09/11	0	0.00	15	10.25	10.25	-15	1,049	-1.43%
2019/09/10	30	10.25	5	10.40	10.25	25	1,049	2.38%
2019/09/06	20	11.00	0	0.00	10.90	20	1,003	1.99%
2019/08/23	1	10.50	0	0.00	10.50	1	1,012	0.10%
2019/08/22	2	10.70	1	10.55	10.50	1	1,029	0.10%
2019/08/14	0	0.00	100	10.30	10.25	-100	1,101	-9.08%
2019/08/13	0	0.00	2	10.25	10.25	-2	1,166	-0.17%
2019/08/12	30	10.10	30	10.25	10.25	0	1,296	0.00%
2019/08/07	0	0.00	3	10.50	10.35	-3	1,436	-0.21%
2019/08/05	0	0.00	1	10.70	10.50	-1	1,766	-0.06%
2019/08/02	3	10.75	2	10.65	10.75	1	2,045	0.05%
2019/07/31	3	11.05	7	11.14	11.05	-4	2,140	-0.19%
2019/07/30	16	11.15	1	11.15	11.00	15	2,208	0.68%
2019/07/29	0	0.00	6	11.25	11.30	-6	2,212	-0.27%
2019/07/26	23	11.19	20	11.25	11.15	3	2,219	0.14%
2019/07/25	12	11.54	8	11.55	11.55	4	2,216	0.18%
2019/07/24	31	11.22	55	11.14	11.20	-24	2,109	-1.14%
2019/07/18	1	10.50	0	0.00	10.50	1	2,038	0.05%
2019/07/11	0	0.00	18	10.60	10.60	-18	2,243	-0.80%
2019/07/10	10	10.40	2	10.55	10.55	8	2,330	0.34%
2019/07/08	5	10.55	0	0.00	10.45	5	2,370	0.21%
2019/07/03	0	0.00	2	10.35	10.30	-2	2,404	-0.08%
2019/07/02	0	0.00	5	10.30	10.30	-5	2,422	-0.21%
2019/06/26	70	10.13	0	0.00	10.10	70	2,577	2.72%
2019/06/24	70	10.26	0	0.00	10.20	70	2,793	2.51%
2019/06/21	10	10.30	0	0.00	10.30	10	2,819	0.35%
2019/06/20	0	0.00	26	10.45	10.40	-26	2,830	-0.92%
2019/06/19	27	10.35	0	0.00	10.35	27	2,834	0.95%
2019/06/18	4	10.40	0	0.00	10.25	4	2,884	0.14%
2019/06/14	0	0.00	1	10.30	10.25	-1	2,908	-0.03%
2019/06/13	1	10.25	93	10.30	10.25	-92	2,932	-3.14%
2019/06/11	0	0.00	20	10.25	10.25	-20	2,932	-0.68%
2019/06/10	0	0.00	125	10.22	10.20	-125	2,937	-4.26%	大賣/鉅額交易
2019/06/05	0	0.00	20	10.65	10.65	-20	2,951	-0.68%
2019/06/03	10	10.35	0	0.00	10.45	10	2,968	0.34%
2019/05/31	17	10.58	15	10.62	10.55	2	2,994	0.07%
2019/05/30	17	10.42	32	10.50	10.40	-15	3,014	-0.50%
2019/05/29	10	10.25	0	0.00	10.35	10	2,997	0.33%
2019/05/28	3	10.40	1	10.40	10.45	2	2,983	0.07%
2019/05/27	32	10.35	0	0.00	10.40	32	2,977	1.07%
2019/05/24	20	10.50	2	10.48	10.50	18	2,970	0.61%
2019/05/23	18	10.54	1	10.55	10.65	17	2,951	0.58%
2019/05/22	0	0.00	50	10.96	10.80	-50	2,939	-1.70%
2019/05/21	0	0.00	15	10.79	10.85	-15	2,921	-0.51%
2019/05/20	70	10.71	21	10.47	10.85	49	2,902	1.69%
2019/05/17	109	11.40	11	11.42	10.80	98	2,839	3.45%	大買/
2019/05/16	99	11.69	152	11.96	11.60	-53	2,704	-1.96%	大賣/
2019/05/15	75	11.64	10	12.03	11.65	65	2,621	2.48%
2019/05/14	71	11.82	8	11.85	11.95	63	2,575	2.45%
2019/05/13	49	12.28	53	12.45	12.15	-4	2,484	-0.16%
2019/05/10	74	11.94	202	12.22	12.55	-128	2,237	-5.72%	大賣/鉅額交易
2019/05/09	18	11.71	6	11.98	11.45	12	1,951	0.61%
2019/05/08	26	11.95	20	11.98	12.10	6	1,883	0.32%
2019/05/07	26	11.91	33	11.93	12.00	-7	1,830	-0.38%
2019/05/06	11	11.43	11	11.55	11.45	0	1,758	0.00%
2019/05/03	1	11.50	0	0.00	11.55	1	1,731	0.06%
2019/05/02	2	11.30	5	11.35	11.40	-3	1,698	-0.18%
2019/04/30	4	11.03	5	10.75	11.15	-1	1,658	-0.06%
2019/04/29	0	0.00	5	10.88	10.70	-5	1,679	-0.30%
2019/04/26	10	11.20	0	0.00	11.05	10	1,653	0.60%
2019/04/22	6	11.40	11	11.36	11.45	-5	1,618	-0.31%
2019/04/19	0	0.00	5	11.05	11.05	-5	1,578	-0.32%
2019/04/18	5	11.20	6	11.25	11.15	-1	1,571	-0.06%
2019/04/17	34	11.80	25	11.82	11.55	9	1,528	0.59%
2019/04/16	11	11.76	16	11.74	11.85	-5	1,399	-0.36%
2019/04/15	0	0.00	4	11.35	11.15	-4	1,308	-0.31%
2019/04/10	0	0.00	1	10.95	11.05	-1	1,232	-0.08%
2019/04/09	26	10.85	25	10.82	10.80	1	1,221	0.08%
2019/04/08	5	11.05	0	0.00	11.00	5	1,232	0.41%
2019/04/02	0	11.05	0	0.00	11.05	0	1,188	0.00%
2019/04/01	50	11.20	54	11.24	11.20	-4	1,162	-0.34%
2019/03/29	5	10.75	5	10.85	11.00	0	1,090	0.00%
2019/03/27	10	10.94	17	11.06	10.60	-7	1,000	-0.70%
2019/03/26	5	10.40	0	0.00	10.55	5	812	0.62%
2019/03/25	14	10.02	13	9.99	10.30	1	786	0.13%
2019/03/22	35	10.09	0	0.00	10.05	35	769	4.55%
2019/03/21	11	10.35	1	10.35	10.20	10	759	1.32%
2019/03/20	0	0.00	10	10.10	10.20	-10	701	-1.43%
2019/03/18	5	10.15	0	0.00	10.15	5	695	0.72%
2019/03/15	0	0.00	4	10.05	10.05	-4	693	-0.58%
2019/03/13	0	0.00	1	10.15	10.15	-1	694	-0.14%
2019/03/12	3	10.50	0	0.00	10.30	3	690	0.43%
2019/03/11	3	10.20	5	10.40	10.45	-2	750	-0.27%
2019/03/08	0	0.00	8	10.15	10.30	-8	767	-1.04%
2019/03/06	1	10.10	0	0.00	9.97	1	745	0.13%
2019/03/05	1	10.10	0	0.00	10.10	1	709	0.14%
2019/02/27	4	9.62	45	9.64	9.66	-41	702	-5.84%
2019/02/14	8	9.66	0	0.00	9.62	8	768	1.04%
2019/02/13	0	0.00	1	9.54	9.73	-1	758	-0.13%
2019/01/30	5	9.38	0	0.00	9.38	5	742	0.67%
2019/01/29	5	9.38	0	0.00	9.38	5	740	0.68%
2019/01/28	10	9.46	0	0.00	9.45	10	740	1.35%
2019/01/24	0	0.00	4	9.56	9.49	-4	741	-0.54%
2019/01/23	0	0.00	8	9.51	9.59	-8	740	-1.08%
2019/01/22	5	9.69	10	9.59	9.50	-5	740	-0.68%
2019/01/21	13	9.81	61	9.54	9.77	-48	734	-6.53%
2019/01/18	0	0.00	10	9.39	9.34	-10	691	-1.45%
2019/01/17	5	9.44	15	9.45	9.32	-10	697	-1.43%
2019/01/16	0	0.00	18	9.32	9.27	-18	696	-2.59%
2019/01/15	0	0.00	19	9.26	9.20	-19	689	-2.76%
2019/01/09	0	0.00	6	9.46	9.35	-6	682	-0.88%
2019/01/07	0	0.00	10	9.34	9.29	-10	682	-1.47%
2019/01/04	15	8.97	15	9.02	9.01	0	684	0.00%
2019/01/03	12	9.14	0	0.00	9.08	12	705	1.70%
2019/01/02	12	9.24	0	0.00	9.20	12	716	1.67%
2018/12/28	6	9.54	10	9.57	9.41	-4	713	-0.56%
2018/12/27	10	9.61	20	9.53	9.40	-10	706	-1.42%
2018/12/25	6	9.09	0	0.00	9.11	6	704	0.85%
2018/12/22	0	0.00	103	9.22	9.29	-103	736	-13.98%	大賣/鉅額交易
2018/12/21	3	9.18	3	9.22	9.21	0	747	0.00%
2018/12/20	12	9.35	0	0.00	9.24	12	759	1.58%
2018/12/13	20	10.00	10	10.00	10.05	10	759	1.32%
2018/12/12	0	0.00	5	10.05	9.98	-5	771	-0.65%
2018/12/10	5	9.85	0	0.00	9.80	5	759	0.66%
2018/12/07	0	0.00	1	9.53	9.54	-1	760	-0.13%
2018/12/04	12	9.95	10	10.00	9.91	2	796	0.25%
2018/11/29	3	9.52	3	9.57	9.40	0	718	0.00%
2018/11/28	1	9.58	1	9.58	9.45	0	722	0.00%
2018/11/27	3	9.44	0	0.00	9.43	3	741	0.40%
2018/11/23	24	9.48	34	9.71	9.47	-10	730	-1.37%
2018/11/22	5	8.86	45	8.95	9.35	-40	664	-6.02%
2018/11/20	129	8.79	86	8.79	8.76	43	672	6.40%	大買/
2018/11/19	0	0.00	5	8.62	8.65	-5	676	-0.74%
2018/11/16	0	0.00	5	8.82	8.50	-5	693	-0.72%
2018/11/15	36	8.69	42	8.73	8.70	-6	692	-0.87%
2018/11/13	30	8.46	60	8.45	8.50	-30	705	-4.25%
2018/11/09	0	8.70	0	0.00	8.73	0	712	0.00%
2018/11/06	0	0.00	5	8.60	8.52	-5	727	-0.69%
2018/11/05	5	8.46	0	0.00	8.60	5	733	0.68%
2018/11/02	0	0.00	20	8.64	8.60	-20	746	-2.68%
2018/10/31	0	0.00	10	8.30	8.33	-10	774	-1.29%
2018/10/30	1	8.14	0	0.00	8.14	1	773	0.13%
2018/10/29	63	8.17	20	8.21	8.18	43	779	5.51%
2018/10/26	2	8.11	2	8.31	8.13	0	783	0.00%
2018/10/25	75	8.42	60	8.44	8.21	15	783	1.92%
2018/10/24	12	8.64	12	8.67	8.57	0	780	0.00%
2018/10/23	87	8.84	80	8.86	8.66	7	782	0.89%
2018/10/22	34	8.84	30	8.85	8.84	4	791	0.51%
2018/10/19	180	8.76	154	8.76	8.82	26	791	3.28%	大買/大賣/
2018/10/15	0	0.00	17	8.62	8.77	-17	799	-2.13%
2018/10/11	1	8.40	5	8.32	8.30	-4	800	-0.50%
2018/10/09	1	9.55	0	0.00	9.22	1	782	0.13%
2018/09/18	10	9.86	10	9.75	9.75	0	1,261	0.00%
2018/09/14	0	0.00	5	10.20	10.10	-5	1,346	-0.37%
2018/09/12	6	10.42	1	10.35	10.50	5	1,359	0.37%
2018/09/07	0	0.00	3	9.95	9.86	-3	1,596	-0.19%
2018/09/05	0	0.00	1	10.35	10.10	-1	1,625	-0.06%
2018/09/03	1	9.95	0	0.00	10.05	1	1,759	0.06%
2018/08/31	3	10.25	0	0.00	10.30	3	1,740	0.17%
2018/08/29	0	0.00	4	10.00	9.99	-4	1,715	-0.23%
2018/08/24	0	0.00	5	9.54	9.63	-5	1,692	-0.30%
2018/08/23	5	9.65	0	0.00	9.68	5	1,702	0.29%
2018/08/21	0	0.00	10	9.35	9.29	-10	1,690	-0.59%
2018/08/16	1	8.90	5	8.95	8.90	-4	1,674	-0.24%
2018/08/14	0	0.00	6	9.06	9.03	-6	1,671	-0.36%
2018/08/09	0	0.00	5	9.58	9.51	-5	1,659	-0.30%
2018/08/08	10	9.73	10	9.80	9.82	0	1,658	0.00%
2018/08/07	7	9.60	0	0.00	9.62	7	1,648	0.42%
2018/08/03	5	9.40	0	0.00	9.36	5	1,634	0.31%
2018/07/27	0	0.00	1	9.58	9.44	-1	1,610	-0.06%
2018/07/25	0	0.00	1	9.47	9.48	-1	1,592	-0.06%
2018/07/19	14	9.37	0	0.00	9.37	14	1,574	0.89%
2018/07/18	2	9.37	1	9.36	9.38	1	1,568	0.06%
2018/07/17	8	9.43	6	9.63	9.40	2	1,561	0.13%
2018/07/16	1	9.60	0	0.00	9.65	1	1,555	0.06%
2018/07/13	2	9.37	5	9.37	9.45	-3	1,547	-0.19%
2018/07/10	55	9.45	30	9.44	9.38	25	1,522	1.64%
2018/07/06	64	10.07	20	10.12	10.15	44	1,430	3.08%
2018/07/05	4	10.39	2	10.35	10.10	2	1,375	0.15%
2018/07/04	12	10.53	3	10.65	10.45	9	1,354	0.66%
2018/07/03	6	10.69	1	10.85	10.70	5	1,330	0.38%
2018/07/02	9	11.20	22	11.40	10.85	-13	1,295	-1.00%
2018/06/29	8	11.16	6	10.71	11.15	2	1,174	0.17%
2018/06/28	21	10.46	6	10.39	10.30	15	1,057	1.42%
2018/06/27	115	10.68	85	10.72	10.75	30	1,046	2.87%	大買/
2018/06/26	22	10.31	17	10.32	11.05	5	969	0.52%
2018/06/25	1	10.65	1	10.55	10.35	0	874	0.00%
2018/06/22	15	10.32	10	10.40	10.35	5	860	0.58%
2018/06/21	21	10.75	8	10.82	10.60	13	840	1.55%
2018/06/20	3	10.40	7	10.66	10.60	-4	817	-0.49%
2018/06/19	13	10.83	5	10.76	10.80	8	764	1.05%
2018/06/15	5	10.05	45	10.35	10.80	-40	623	-6.42%
2018/06/14	4	9.84	0	0.00	9.85	4	523	0.76%
2018/06/13	0	0.00	15	9.97	9.97	-15	515	-2.91%
2018/06/12	17	10.01	34	10.04	10.05	-17	478	-3.55%
2018/06/11	9	9.63	45	9.63	9.63	-36	376	-9.55%
2018/06/06	10	8.57	0	0.00	8.57	10	295	3.38%
2018/06/04	0	0.00	7	8.74	8.71	-7	315	-2.22%
2018/06/01	1	8.74	0	0.00	8.70	1	313	0.32%
2018/05/31	5	8.63	5	8.72	8.70	0	305	0.00%
2018/05/30	5	8.30	6	8.37	8.30	-1	289	-0.35%
2018/05/29	0	0.00	12	8.35	8.36	-12	286	-4.19%
2018/05/28	30	8.11	0	0.00	8.14	30	284	10.56%
2018/05/25	10	8.06	0	0.00	8.10	10	284	3.51%
2018/05/24	29	7.98	0	0.00	8.10	29	283	10.21%
2018/05/23	9	7.87	0	0.00	7.88	9	280	3.21%
2018/05/16	16	7.70	0	0.00	7.75	16	274	5.84%
2018/05/15	27	8.02	0	0.00	8.00	27	265	10.16%
2018/05/14	8	8.11	0	0.00	8.15	8	282	2.83%
2018/05/08	9	8.22	0	0.00	8.22	9	282	3.19%
2018/05/07	5	8.20	0	0.00	8.20	5	284	1.76%
2018/05/04	6	8.17	0	0.00	8.21	6	289	2.07%
2018/04/26	6	8.17	0	0.00	8.19	6	329	1.82%
2018/04/25	16	8.25	0	0.00	8.18	16	335	4.76%
2018/04/24	6	8.37	0	0.00	8.35	6	445	1.35%
2018/04/19	20	8.62	0	0.00	8.64	20	447	4.47%
2018/04/18	16	8.50	0	0.00	8.53	16	448	3.57%
2018/04/17	22	8.62	0	0.00	8.59	22	455	4.83%
2018/04/13	20	8.81	0	0.00	8.82	20	465	4.30%
2018/04/11	10	8.75	0	0.00	8.79	10	506	1.97%
2018/04/10	6	8.72	0	0.00	8.73	6	512	1.17%
2018/04/03	10	8.69	0	0.00	8.75	10	512	1.95%
2018/04/02	38	8.75	0	0.00	8.73	38	514	7.39%
2018/03/31	10	8.83	0	0.00	8.82	10	506	1.97%
2018/03/30	0	0.00	8	8.90	8.87	-8	498	-1.60%
2018/03/29	3	8.87	0	0.00	8.90	3	493	0.61%
2018/03/28	6	8.85	0	0.00	8.91	6	495	1.21%
2018/03/27	6	8.91	0	0.00	8.94	6	493	1.22%
2018/03/26	6	8.86	0	0.00	8.94	6	493	1.22%
2018/03/22	6	9.18	0	0.00	9.20	6	492	1.22%
2018/03/20	6	9.19	0	0.00	9.26	6	496	1.21%
2018/03/08	8	9.17	0	0.00	9.16	8	506	1.58%
2018/03/05	6	9.23	0	0.00	9.20	6	560	1.07%
2018/02/21	6	9.07	0	0.00	9.11	6	593	1.01%
2018/02/07	0	0.00	19	9.21	9.26	-19	617	-3.08%
2018/02/06	6	9.20	1	9.10	9.10	5	627	0.80%
2018/02/01	0	0.00	23	9.87	9.87	-23	630	-3.65%
2018/01/22	5	9.94	0	0.00	9.93	5	634	0.79%
2018/01/18	0	0.00	5	10.35	10.15	-5	619	-0.81%
2018/01/15	0	0.00	1	9.99	9.95	-1	534	-0.19%
2018/01/10	0	0.00	22	9.94	9.93	-22	527	-4.17%
2018/01/08	5	9.93	0	0.00	9.92	5	522	0.96%