力麒 (5512)-富邦-陽明券商分點個股進出

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

力麒

(5512)

可現股當沖

股價
9.98
漲跌
--
漲幅
0.00%
成交量
2,112張
產業
上櫃營建類股
171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

力麒 (5512)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	0	0.00	1	10.00	9.98	-1	1,760	-0.06%
2024/11/28	1.8	9.86	96	9.80	9.93	-94.2	1,920	-4.90%
2024/11/27	1	9.92	1	10.10	9.91	0	1,940	0.00%
2024/11/26	1.1	10.15	2	10.13	10.05	-0.9	1,950	-0.04%
2024/11/25	115	10.10	10	10.00	10.10	105	1,975	5.31%	大買/鉅額交易
2024/11/22	1	9.98	1	9.98	9.96	0	1,999	0.00%
2024/11/21	2	9.84	2	9.87	9.86	0	2,018	0.00%
2024/11/20	1	9.86	11	9.86	9.86	-10	2,060	-0.49%
2024/11/19	0.2	9.88	3.1	9.91	9.90	-2.9	2,107	-0.14%
2024/11/18	5	9.83	0	0.00	9.80	5	2,133	0.23%
2024/11/15	1.1	9.90	5	10.00	9.94	-3.9	2,195	-0.18%
2024/11/14	12	9.91	0	0.00	9.75	12	2,227	0.54%
2024/11/13	1	9.83	2.3	9.91	9.98	-1.3	2,275	-0.06%
2024/11/12	7	9.91	1.2	9.97	9.89	5.8	2,301	0.25%
2024/11/11	6	10.09	1.8	10.10	10.05	4.2	2,295	0.18%
2024/11/08	3	10.07	1.4	10.16	10.10	1.7	2,326	0.07%
2024/11/07	1	10.10	1.7	10.20	10.15	-0.7	2,392	-0.03%
2024/11/06	3	10.08	11.5	10.05	10.05	-8.5	2,447	-0.35%
2024/11/05	2.5	10.03	0.8	10.08	10.05	1.7	2,560	0.07%
2024/11/04	2	10.00	12.4	10.05	10.00	-10.4	2,738	-0.38%
2024/11/01	1.2	9.93	11	9.97	10.15	-9.8	2,948	-0.33%
2024/10/30	2	10.03	0	0.00	10.00	2	3,270	0.06%
2024/10/29	1	10.10	2	10.11	10.10	-1	3,490	-0.03%
2024/10/28	3.1	10.07	0.2	10.25	10.05	2.9	3,810	0.08%
2024/10/25	7	10.15	0	0.00	10.15	7	3,946	0.18%
2024/10/24	2.2	10.18	5	10.20	10.15	-2.9	4,201	-0.07%
2024/10/23	3	10.35	4.1	10.37	10.30	-1.1	4,390	-0.03%
2024/10/22	4.1	10.15	0	0.00	10.20	4.1	5,103	0.08%
2024/10/21	10	10.21	5.3	10.20	10.25	4.7	7,214	0.07%
2024/10/18	2	10.30	0	0.00	10.30	2	8,735	0.02%
2024/10/17	5	10.40	2	10.40	10.40	3	9,269	0.03%
2024/10/16	2	10.20	0	0.00	10.30	2	9,536	0.02%
2024/10/15	8	10.20	1.4	10.29	10.20	6.6	9,681	0.07%
2024/10/14	0	0.00	2.2	10.21	10.20	-2.2	9,741	-0.02%
2024/10/11	1.4	10.20	1.6	10.20	10.20	-0.2	9,808	0.00%
2024/10/09	17.4	10.21	1.2	10.16	10.15	16.2	9,867	0.16%
2024/10/08	14	10.55	23	10.40	10.45	-9	9,862	-0.09%
2024/10/07	0	0.00	2	10.50	10.50	-2	9,896	-0.02%
2024/10/04	1	10.40	10	10.42	10.45	-9	9,998	-0.09%
2024/10/01	0	0.00	15	10.48	10.55	-15	10,093	-0.15%
2024/09/30	18	10.52	15	10.50	10.55	3	10,155	0.03%
2024/09/27	0	0.00	2.6	10.53	10.60	-2.6	10,206	-0.03%
2024/09/26	7	10.40	3	10.55	10.40	4	10,219	0.04%
2024/09/25	20	10.45	0	0.00	10.45	20	10,238	0.20%
2024/09/24	14	10.46	0	0.00	10.30	14	10,268	0.14%
2024/09/23	5	10.38	10	10.35	10.40	-5	10,271	-0.05%
2024/09/20	23	10.81	0	0.00	10.65	23	10,259	0.22%
2024/09/19	2	11.35	2	11.35	11.30	0	10,187	0.00%
2024/09/18	2	11.18	6	11.37	11.20	-4	10,389	-0.04%
2024/09/16	0	0.00	7	11.25	11.25	-7	10,396	-0.07%
2024/09/13	10	11.15	4	11.11	11.15	6	10,420	0.06%
2024/09/12	0	0.00	1	10.95	10.95	-1	10,453	-0.01%
2024/09/11	0	0.00	1	10.90	10.90	-1	10,482	-0.01%
2024/09/10	2	10.75	10	11.00	10.70	-8	10,513	-0.08%
2024/09/09	2	10.65	0.1	10.80	10.90	1.9	10,551	0.02%
2024/09/06	0	11.00	6	10.87	10.85	-6	10,587	-0.06%
2024/09/05	7	11.15	0	0.00	10.85	7	10,615	0.07%
2024/09/04	6	11.02	10	11.10	11.05	-4	10,660	-0.04%
2024/09/03	20.1	12.08	0	0.00	12.05	20.1	10,720	0.19%
2024/09/02	11	12.20	15	12.26	12.15	-4	10,723	-0.04%
2024/08/30	1	12.05	22	12.03	12.05	-21	10,697	-0.20%
2024/08/29	11	12.04	2	12.00	11.90	9	10,730	0.08%
2024/08/28	10	12.00	5	12.04	12.10	5	10,796	0.05%
2024/08/27	2	12.10	8	12.08	12.00	-6	10,921	-0.05%
2024/08/26	0	0.00	1	12.05	11.90	-1	10,966	-0.01%
2024/08/23	4	11.86	10	11.80	11.80	-6	11,041	-0.05%
2024/08/22	2	11.88	9	11.90	11.95	-7	11,247	-0.06%
2024/08/21	0	0.00	3	11.77	11.85	-3	11,265	-0.03%
2024/08/20	5	11.90	1	11.95	11.90	4	11,287	0.04%
2024/08/19	16	11.91	3	12.05	12.00	13	11,435	0.11%
2024/08/16	5	12.10	5	12.12	11.95	0	11,534	0.00%
2024/08/15	15.1	11.96	28.6	12.11	11.95	-13.6	11,576	-0.12%
2024/08/14	2	11.98	3.5	11.96	11.90	-1.5	11,599	-0.01%
2024/08/13	4	11.85	3.1	11.79	11.90	1	11,658	0.01%
2024/08/12	3	11.95	14	11.98	11.95	-11	11,769	-0.09%
2024/08/09	13	11.88	11	12.10	11.85	2	11,824	0.02%
2024/08/08	8.1	11.75	3.5	11.77	11.80	4.7	11,825	0.04%
2024/08/07	44	11.94	27.5	11.92	11.95	16.5	11,896	0.14%
2024/08/06	26.1	11.19	13.4	11.05	11.25	12.7	11,922	0.11%
2024/08/05	73.1	11.84	5.8	11.81	11.75	67.4	11,965	0.56%
2024/08/02	56	13.33	25	13.40	13.05	31	11,953	0.26%
2024/08/01	9	13.86	47.3	13.97	14.00	-38.3	12,050	-0.32%
2024/07/31	75.1	13.97	45.2	14.01	13.80	29.9	12,330	0.24%
2024/07/30	33	13.36	14.1	13.34	13.65	18.9	12,990	0.15%
2024/07/29	48	13.92	23.7	13.92	13.65	24.3	14,177	0.17%
2024/07/26	53	13.60	59.2	13.73	13.90	-6.2	14,184	-0.04%
2024/07/23	165	13.93	154.2	13.91	13.95	10.8	14,484	0.07%	大買/大賣/
2024/07/22	446	14.55	318.3	14.35	13.70	127.7	14,148	0.90%	大買/大賣/鉅額交易
2024/07/19	251	13.97	410.3	14.18	14.70	-159.3	12,391	-1.29%	大買/大賣/鉅額交易
2024/07/18	207.1	13.50	282.4	13.52	13.40	-75.3	11,243	-0.67%	大買/大賣/
2024/07/17	127	13.03	81	13.05	12.95	46	11,414	0.40%	大買/
2024/07/16	34	12.72	50	12.80	12.75	-16	12,760	-0.13%
2024/07/15	8	12.38	27	12.50	12.45	-19	14,778	-0.13%
2024/07/12	24	12.25	30	12.25	12.25	-6	15,783	-0.04%
2024/07/11	17	12.41	0	0.00	12.35	17	16,064	0.11%
2024/07/10	0	0.00	46.2	12.67	12.70	-46.2	16,105	-0.29%
2024/07/09	28	12.48	5	12.45	12.40	23	16,262	0.14%
2024/07/08	41	12.93	34.2	12.94	12.75	6.8	16,385	0.04%
2024/07/05	13.2	12.88	38.3	12.86	12.85	-25.1	16,391	-0.15%
2024/07/04	41	12.71	4.2	12.71	12.60	36.8	16,525	0.22%
2024/07/03	1	12.45	15	12.57	12.60	-14	16,493	-0.08%
2024/07/02	0	0.00	2	12.48	12.45	-2	16,488	-0.01%
2024/07/01	38	12.41	5	12.37	12.35	33	16,484	0.20%
2024/06/28	5.1	12.23	10	12.30	12.25	-4.9	16,483	-0.03%
2024/06/27	4	12.33	0	0.00	12.25	4	16,465	0.02%
2024/06/26	2	12.40	0.1	12.45	12.35	1.9	16,563	0.01%
2024/06/25	19.1	12.47	23	12.57	12.60	-4	16,754	-0.02%
2024/06/24	3	12.57	32.9	12.64	12.55	-29.9	16,746	-0.18%
2024/06/21	21.2	12.29	7	12.26	12.25	14.2	16,544	0.09%
2024/06/20	3	12.22	9.2	12.27	12.20	-6.2	16,553	-0.04%
2024/06/19	1	12.20	6.2	12.18	12.15	-5.2	16,621	-0.03%
2024/06/18	3	12.22	10.7	12.21	12.25	-7.7	16,587	-0.05%
2024/06/17	17	12.16	1	12.15	12.15	16	16,554	0.10%
2024/06/14	3	12.25	6.6	12.38	12.20	-3.5	16,526	-0.02%
2024/06/13	10	12.12	9.5	12.24	12.05	0.6	16,479	0.00%
2024/06/12	16	12.17	0	0.00	12.15	16	16,436	0.10%
2024/06/11	27	12.41	18	12.60	12.30	9	16,393	0.05%
2024/06/07	32.1	12.69	52	12.80	12.75	-20	16,312	-0.12%
2024/06/06	15	12.28	26.1	12.30	12.30	-11.1	16,183	-0.07%
2024/06/05	44.1	12.55	11	12.68	12.40	33.1	16,137	0.20%
2024/06/04	38	12.70	62	12.75	12.65	-24	16,110	-0.15%
2024/06/03	25	12.80	17	12.84	12.90	8	16,063	0.05%
2024/05/31	27	12.78	105	12.84	12.65	-78	15,984	-0.49%	大賣/
2024/05/30	33.1	12.52	10	12.71	12.45	23.1	15,853	0.15%
2024/05/29	26	12.53	24	12.59	12.60	2	15,810	0.01%
2024/05/28	61	12.62	20	12.48	12.60	41	15,733	0.26%
2024/05/27	23	12.09	20	12.16	12.15	3	15,633	0.02%
2024/05/24	22	12.01	22.2	12.01	12.05	-0.2	15,661	0.00%
2024/05/23	13.1	12.00	12	12.00	12.00	1.1	15,634	0.01%
2024/05/22	37.4	12.31	30	12.29	12.25	7.4	15,493	0.05%
2024/05/21	39.1	12.50	15	12.46	12.45	24.1	15,389	0.16%
2024/05/20	11	12.72	14	12.88	12.70	-3	15,328	-0.02%
2024/05/17	15	12.76	5	12.76	12.75	10	15,348	0.07%
2024/05/16	22.1	12.51	27	12.54	12.60	-5	15,417	-0.03%
2024/05/15	10.6	12.47	21.9	12.65	12.35	-11.3	15,317	-0.07%
2024/05/14	43.2	12.50	20	12.48	12.45	23.2	15,247	0.15%
2024/05/13	15.1	12.44	49	12.51	12.55	-33.9	15,185	-0.22%
2024/05/10	77	12.61	40	12.70	12.65	37	15,080	0.25%
2024/05/09	32.3	12.83	11	12.87	12.55	21.3	15,134	0.14%
2024/05/08	61	12.91	13	13.00	12.85	48	14,906	0.32%
2024/05/07	86	13.17	38	12.96	12.90	48	14,699	0.33%
2024/05/06	111	13.82	24	13.79	13.60	87	14,257	0.61%	大買/
2024/05/03	134.3	14.19	129.4	14.27	14.35	4.9	13,741	0.04%	大買/大賣/
2024/05/02	97	13.92	266.5	14.21	14.35	-169.5	12,755	-1.33%	大賣/鉅額交易
2024/04/30	21	13.17	18	13.32	13.05	3	11,413	0.03%
2024/04/29	29.1	13.78	40.5	13.66	13.55	-11.5	11,145	-0.10%
2024/04/26	21	13.15	84	13.03	13.35	-63	10,644	-0.59%
2024/04/25	39.1	13.02	40	13.07	13.05	-0.9	10,259	-0.01%
2024/04/24	53	12.75	58.3	12.72	12.80	-5.3	9,884	-0.05%
2024/04/23	116	12.62	81	12.81	12.65	35	9,504	0.37%	大買/
2024/04/22	285.1	13.91	207.2	14.12	12.90	77.9	8,789	0.89%	大買/大賣/
2024/04/19	433	13.80	224.7	13.87	13.75	208.3	7,166	2.91%	大買/大賣/鉅額交易
2024/04/18	88.1	12.89	82	12.94	13.00	6.1	5,000	0.12%
2024/04/17	11	11.44	54	11.71	11.85	-43	3,944	-1.09%
2024/04/16	9.1	11.01	11.3	10.84	10.80	-2.2	3,635	-0.06%
2024/04/15	66	11.28	24.6	11.30	11.10	41.4	3,530	1.17%
2024/04/12	7	11.03	12	11.10	11.05	-5	3,331	-0.15%
2024/04/11	23	10.68	8.1	10.65	10.75	15	3,139	0.48%
2024/04/10	26.1	11.04	66	11.01	10.95	-40	3,025	-1.32%
2024/04/09	15.1	10.66	0	0.00	10.60	15.1	2,785	0.54%
2024/04/08	20	10.60	5	10.61	10.60	15	2,739	0.55%
2024/04/03	5	10.45	32	10.45	10.40	-27	2,688	-1.00%
2024/04/02	2	10.40	1	10.40	10.45	1	2,672	0.04%
2024/04/01	3	10.53	3	10.57	10.55	0	2,627	0.00%
2024/03/29	21	10.70	8	10.66	10.50	13	2,592	0.50%
2024/03/28	27	10.60	58	10.57	10.55	-31	2,467	-1.26%
2024/03/27	0	0.00	25	10.21	10.25	-25	2,255	-1.11%
2024/03/26	0	0.00	2	10.04	10.00	-2	2,220	-0.09%
2024/03/25	8	10.04	0	0.00	10.00	8	2,206	0.36%
2024/03/22	5	10.10	5	10.19	10.10	0	2,204	0.00%
2024/03/21	0	9.92	0	0.00	9.91	0	2,152	0.00%
2024/03/20	0	9.89	0	0.00	9.80	0	2,217	0.00%
2024/03/19	5	9.89	11	9.89	9.85	-6	2,241	-0.27%
2024/03/15	15	9.77	20	9.80	9.79	-5	2,270	-0.22%
2024/03/14	12.1	9.87	0	0.00	9.87	12.1	2,291	0.53%
2024/03/13	7	9.91	1	9.96	9.91	6	2,306	0.26%
2024/03/12	3	10.02	2	10.00	10.05	1	2,419	0.04%
2024/03/11	5	9.94	8	10.01	10.00	-3	2,420	-0.12%
2024/03/08	15.3	9.89	24.9	9.97	9.88	-9.6	2,414	-0.40%
2024/03/07	4	10.06	0.3	10.05	10.05	3.7	2,398	0.15%
2024/03/06	0	0.00	11	10.28	10.15	-11	2,375	-0.46%
2024/03/05	14.2	10.10	1.2	10.14	10.10	13	2,363	0.55%
2024/03/04	12	10.23	0	0.00	10.20	12	2,353	0.51%
2024/03/01	1	10.35	1.1	10.35	10.30	-0.1	2,337	0.00%
2024/02/29	12.1	10.50	22	10.48	10.45	-10	2,311	-0.43%
2024/02/27	11	10.25	14.1	10.36	10.20	-3.1	2,204	-0.14%
2024/02/26	11.1	10.11	2	10.28	10.15	9.1	2,200	0.41%
2024/02/23	6	10.13	20	10.21	10.10	-14	2,282	-0.61%
2024/02/22	8	10.35	33	10.31	10.25	-25	2,258	-1.11%
2024/02/21	2	10.15	9	10.15	10.15	-7	2,232	-0.31%
2024/02/20	26.8	10.31	39.1	10.31	10.20	-12.3	2,326	-0.53%
2024/02/19	15.1	10.15	38	10.18	10.20	-23	2,470	-0.93%
2024/02/16	0	0.00	4	9.88	9.90	-4	2,333	-0.17%
2024/02/15	2	9.67	29	9.78	9.84	-27	2,294	-1.18%
2024/02/05	1	9.60	0.2	9.71	9.60	0.8	2,258	0.04%
2024/02/02	15	9.74	1	9.71	9.66	14	2,243	0.62%
2024/02/01	35	9.90	9	9.89	9.90	26	2,203	1.18%
2024/01/31	2	9.45	0	0.00	9.40	2	2,007	0.10%
2024/01/30	1	9.38	0	0.00	9.43	1	2,011	0.05%
2024/01/29	0	9.55	1	9.52	9.53	-1	2,021	-0.05%
2024/01/26	0	9.54	0	0.00	9.49	0	2,030	0.00%
2024/01/25	0	9.48	0.3	9.45	9.49	-0.3	2,039	-0.01%
2024/01/24	0	9.53	0	0.00	9.46	0	2,046	0.00%
2024/01/23	0	0.00	5	9.33	9.35	-5	2,048	-0.24%
2024/01/22	0	0.00	5	9.33	9.32	-5	2,047	-0.24%
2024/01/19	0.1	9.30	2	9.32	9.27	-1.9	2,045	-0.10%
2024/01/18	3	9.40	5	9.30	9.30	-2	2,061	-0.10%
2024/01/17	2	9.41	0	0.00	9.30	2	2,070	0.10%
2024/01/11	9	9.66	0	0.00	9.67	9	2,063	0.44%
2024/01/10	1	9.44	7	9.80	9.74	-6	2,067	-0.29%
2024/01/09	1	9.62	9	9.62	9.60	-8	2,039	-0.39%
2024/01/08	1	9.77	2	9.77	9.76	-1	2,042	-0.05%
2024/01/05	0	9.67	0	0.00	9.67	0	2,043	0.00%
2024/01/04	0	9.71	3	9.68	9.66	-3	2,076	-0.14%
2024/01/03	1	9.68	0	0.00	9.66	1	2,081	0.05%
2023/12/29	9	9.72	2	9.77	9.73	7	2,094	0.33%
2023/12/28	2.1	9.74	1	9.78	9.74	1.1	2,090	0.05%
2023/12/27	0	0.00	2	9.87	9.82	-2	2,078	-0.10%
2023/12/26	6	9.85	0	0.00	9.84	6	2,090	0.29%
2023/12/25	2.1	9.90	0	0.00	9.84	2.1	2,086	0.10%
2023/12/21	17	9.92	7	9.93	9.99	10	2,060	0.49%
2023/12/20	3	9.90	2	9.92	9.90	1	2,041	0.05%
2023/12/19	20	9.86	0	0.00	9.81	20	2,037	0.98%
2023/12/18	1	10.05	2	10.08	10.00	-1	2,004	-0.05%
2023/12/15	0	0.00	2	9.99	9.97	-2	1,952	-0.10%
2023/12/14	1	9.89	2	9.91	9.86	-1	1,873	-0.05%
2023/12/13	5.1	9.83	100	9.83	9.79	-95	1,841	-5.15%
2023/12/12	10	9.74	2	9.90	9.75	8	1,805	0.44%
2023/12/11	3	9.73	8	9.69	9.90	-5	1,803	-0.28%
2023/12/08	0	0.00	2	9.90	9.90	-2	1,771	-0.11%
2023/12/07	16	10.07	13.1	10.00	9.88	2.9	1,762	0.16%
2023/12/06	0	0.00	8	9.86	9.84	-8	1,685	-0.47%
2023/12/05	2	9.80	0	0.00	9.78	2	1,688	0.12%
2023/12/04	0	0.00	15	9.87	9.83	-15	1,693	-0.88%
2023/12/01	0	0.00	2	9.74	9.73	-2	1,698	-0.12%
2023/11/30	0	9.79	1	9.71	9.76	-1	1,703	-0.06%
2023/11/29	3	9.75	2	9.73	9.71	1	1,697	0.06%
2023/11/28	2.1	9.80	20	9.75	9.80	-17.9	1,700	-1.05%
2023/11/27	100	9.78	23	9.78	9.73	77	1,684	4.57%
2023/11/24	13	9.82	7	9.83	9.76	6	1,667	0.36%
2023/11/23	7	9.88	2	9.87	9.82	5	1,638	0.31%
2023/11/22	12	9.84	6.5	9.82	9.71	5.5	1,558	0.35%
2023/11/21	10	9.65	1	9.58	9.60	9	1,454	0.62%
2023/11/20	2	9.58	13	9.64	9.58	-11	1,433	-0.77%
2023/11/17	13	9.70	8.3	9.68	9.68	4.7	1,393	0.34%
2023/11/16	23	9.58	25	9.50	9.58	-2	1,277	-0.16%
2023/11/15	0	9.15	1	9.13	9.12	-1	1,026	-0.10%
2023/11/14	5	9.00	0	0.00	9.00	5	1,003	0.50%
2023/11/13	0	8.98	0	0.00	8.98	0	1,008	0.00%
2023/11/10	15	8.99	0	0.00	8.97	15	1,010	1.48%
2023/11/06	5	9.00	0	0.00	9.02	5	1,073	0.47%
2023/11/03	0	0.00	1	8.96	8.97	-1	1,069	-0.09%
2023/11/01	5	8.87	0	0.00	8.85	5	1,066	0.47%
2023/10/31	0	8.95	0	0.00	8.88	0	1,062	0.00%
2023/10/30	0	0.00	10	8.98	8.94	-10	1,072	-0.93%
2023/10/27	0	0.00	4	8.95	8.95	-4	1,085	-0.37%
2023/10/26	4	8.93	0	0.00	8.86	4	1,102	0.36%
2023/10/23	0	8.96	3	8.92	8.94	-3	1,129	-0.26%
2023/10/20	0	8.95	0	0.00	8.88	0	1,145	0.00%
2023/10/19	2	8.96	0	0.00	8.97	2	1,153	0.17%
2023/10/17	5	9.04	0	0.00	8.98	5	1,147	0.44%
2023/10/12	10	9.20	2	9.23	9.20	8	1,192	0.67%
2023/10/05	5	9.41	0	0.00	9.35	5	1,215	0.41%
2023/09/28	0	0.00	1	9.34	9.35	-1	1,294	-0.08%
2023/09/22	2	9.29	0	0.00	9.29	2	1,426	0.14%
2023/09/19	0	0.00	4	9.37	9.37	-4	1,533	-0.26%
2023/09/18	0	9.38	0	0.00	9.37	0	1,573	0.00%
2023/09/13	0	0.00	1	9.32	9.35	-1	2,018	-0.05%
2023/09/12	0	9.39	0	0.00	9.33	0	2,144	0.00%
2023/09/11	0	0.00	5	9.42	9.41	-5	2,166	-0.23%
2023/09/07	4	9.26	4	9.25	9.30	0	2,211	0.00%
2023/09/05	1	9.30	0	0.00	9.33	1	2,354	0.04%
2023/09/01	0	0.00	1	9.28	9.31	-1	2,741	-0.04%
2023/08/31	2	9.22	4	9.24	9.23	-2	2,751	-0.07%
2023/08/30	0	9.26	0	0.00	9.25	0	2,766	0.00%
2023/08/29	1	9.20	1	9.27	9.25	0	2,801	0.00%
2023/08/24	0	0.00	2	9.06	9.09	-2	2,970	-0.07%
2023/08/23	0	9.12	6	9.05	9.09	-6	3,027	-0.20%
2023/08/22	1	9.06	5	9.11	9.10	-4	3,178	-0.13%
2023/08/21	0	9.12	1	9.10	9.14	-1	3,260	-0.03%
2023/08/18	0	9.16	0	0.00	9.07	0	3,575	0.00%
2023/08/16	0	9.06	0	0.00	9.01	0	3,692	0.00%
2023/08/15	1	9.08	1	9.10	9.10	0	3,715	0.00%
2023/08/14	0	0.00	1	8.99	8.96	-1	3,725	-0.03%
2023/08/10	20	9.41	3	9.38	9.38	17	3,705	0.46%
2023/08/09	5	9.50	1	9.50	9.50	4	3,689	0.11%
2023/08/08	10	9.56	0	0.00	9.55	10	3,686	0.27%
2023/08/07	0	0.00	1	9.61	9.61	-1	3,715	-0.03%
2023/08/04	0	0.00	10	9.55	9.61	-10	3,716	-0.27%
2023/08/02	2	9.62	0	0.00	9.55	2	3,719	0.05%
2023/07/31	0	0.00	5	9.66	9.60	-5	3,723	-0.13%
2023/07/28	7	9.74	0	9.66	9.64	7	3,712	0.19%
2023/07/27	8	9.66	1	9.63	9.68	7	3,704	0.19%
2023/07/26	3	9.55	7	9.53	9.62	-4	3,707	-0.11%
2023/07/24	1	9.51	0	0.00	9.47	1	3,669	0.03%
2023/07/21	6	9.65	1	9.64	9.59	5	3,661	0.14%
2023/07/19	2	9.56	2	9.59	9.53	0	3,672	0.00%
2023/07/18	1	9.67	1	9.62	9.59	0	3,708	0.00%
2023/07/17	4	9.77	5	9.80	9.73	-1	3,711	-0.03%
2023/07/14	0	0.00	2	9.82	9.75	-2	3,873	-0.05%
2023/07/13	1	9.74	0	0.00	9.74	1	3,890	0.03%
2023/07/12	2	9.82	0	0.00	9.80	2	3,914	0.05%
2023/07/11	0	0.00	2	10.00	9.91	-2	3,941	-0.05%
2023/07/10	0	0.00	0.1	9.72	9.72	-0.1	4,005	0.00%
2023/07/07	0	0.00	5	9.67	9.66	-5	4,020	-0.12%
2023/07/06	8	9.93	0	0.00	9.85	8	4,006	0.20%
2023/07/04	9	10.05	4	10.15	10.05	5	3,960	0.13%
2023/07/03	0	0.00	4	10.25	10.20	-4	3,937	-0.10%
2023/06/30	0	0.00	15	10.10	10.20	-15	3,923	-0.38%
2023/06/29	2	10.05	0	0.00	10.05	2	3,907	0.05%
2023/06/28	0	0.00	4	10.08	10.10	-4	3,908	-0.10%
2023/06/27	2	10.20	1	10.05	10.05	1	3,920	0.03%
2023/06/26	6	10.28	2	10.28	10.25	4	3,880	0.10%
2023/06/21	29	10.57	38	10.51	10.50	-9	3,865	-0.23%
2023/06/20	11	10.57	16	10.59	10.45	-5	3,767	-0.13%
2023/06/19	7	10.49	18	10.50	10.40	-11	3,568	-0.31%
2023/06/16	15	10.50	48	10.44	10.45	-33	3,609	-0.91%
2023/06/15	4	10.21	1	10.20	10.25	3	3,738	0.08%
2023/06/14	12	10.38	9	10.38	10.30	3	3,745	0.08%
2023/06/13	4	10.18	20	10.18	10.20	-16	3,743	-0.43%
2023/06/12	2.7	10.25	5	10.20	10.20	-2.3	3,758	-0.06%
2023/06/09	41	10.45	28	10.37	10.35	13	3,779	0.34%
2023/06/08	61	10.57	24	10.52	10.50	37	3,748	0.99%
2023/06/05	0	0.00	15	10.10	10.10	-15	3,642	-0.41%
2023/06/02	4.1	10.12	2	10.08	10.05	2.1	3,830	0.05%
2023/06/01	0	0.00	7	10.16	10.15	-7	3,902	-0.18%
2023/05/31	13	10.35	12	10.21	10.20	1	4,016	0.02%
2023/05/30	13	9.96	9	9.96	9.91	4	4,164	0.10%
2023/05/29	14	9.97	9.2	9.95	9.93	4.8	4,352	0.11%
2023/05/26	26	10.23	11	10.26	10.05	15	5,143	0.29%
2023/05/25	10	10.17	13	10.14	10.15	-3	5,922	-0.05%
2023/05/24	21	10.30	22	10.28	10.35	-1	6,282	-0.02%
2023/05/23	18	10.00	10	10.05	9.95	8	6,127	0.13%
2023/05/19	1	9.72	11	9.74	9.74	-10	6,232	-0.16%
2023/05/18	10	9.63	17	9.72	9.74	-7	6,215	-0.11%
2023/05/17	1	9.62	0	0.00	9.62	1	6,258	0.02%
2023/05/16	0	0.00	10	9.50	9.51	-10	6,276	-0.16%
2023/05/11	6	9.47	0	0.00	9.35	6	6,253	0.10%
2023/05/09	5	9.63	0	0.00	9.58	5	6,209	0.08%
2023/05/08	0	0.00	11	9.68	9.73	-11	6,194	-0.18%
2023/05/05	0	0.00	17	9.66	9.69	-17	6,170	-0.28%
2023/05/04	0	0.00	12	9.56	9.55	-12	6,154	-0.19%
2023/05/02	3	9.66	29	9.59	9.68	-26	6,134	-0.42%
2023/04/28	6	9.57	4	9.57	9.58	2	6,118	0.03%
2023/04/27	0	0.00	22	9.52	9.57	-22	6,106	-0.36%
2023/04/26	0	0.00	12	9.55	9.60	-12	6,088	-0.20%
2023/04/25	3	9.57	10	9.70	9.56	-7	6,074	-0.12%
2023/04/24	0	0.00	23	9.78	9.75	-23	6,048	-0.38%
2023/04/21	29	9.81	0	0.00	9.69	29	6,035	0.48%
2023/04/20	2	10.00	11	10.00	9.98	-9	5,979	-0.15%
2023/04/19	21	10.17	12	10.20	10.15	9	5,925	0.15%
2023/04/18	8	10.04	4	10.10	10.00	4	5,743	0.07%
2023/04/17	86	10.16	2	10.10	10.10	84	5,700	1.47%
2023/04/14	17	10.08	14	10.05	10.05	3	5,650	0.05%
2023/04/13	19	10.13	17	10.06	10.15	2	5,600	0.04%
2023/04/12	7	9.86	15	9.88	9.83	-8	5,486	-0.15%
2023/04/11	2	9.90	2	9.80	9.90	0	5,458	0.00%
2023/04/10	9	9.80	5	9.78	9.84	4	5,471	0.07%
2023/04/07	9	9.78	9	9.76	9.76	0	5,453	0.00%
2023/04/06	1	9.80	0	0.00	9.80	1	5,423	0.02%
2023/03/31	2	9.87	1	9.88	9.89	1	5,400	0.02%
2023/03/29	1	9.92	11	9.90	9.95	-10	5,361	-0.19%
2023/03/28	2	9.93	1	9.92	9.85	1	5,343	0.02%
2023/03/27	3	9.99	0	0.00	9.98	3	5,301	0.06%
2023/03/24	5	10.05	2	10.10	10.10	3	5,269	0.06%
2023/03/23	8	10.23	3	10.28	10.20	5	5,244	0.10%
2023/03/22	8	10.35	5	10.35	10.40	3	5,189	0.06%
2023/03/21	15	10.35	1	10.35	10.35	14	5,135	0.27%
2023/03/20	46	10.36	13	10.26	10.40	33	5,017	0.66%
2023/03/17	4	9.70	15	9.65	9.64	-11	4,750	-0.23%
2023/03/16	8	9.62	3	9.50	9.47	5	4,702	0.11%
2023/03/15	8	9.89	22	9.89	9.82	-14	4,627	-0.30%
2023/03/14	21	9.99	14	9.98	9.90	7	4,565	0.15%
2023/03/13	13	10.09	3	10.00	10.20	10	4,471	0.22%
2023/03/10	1	10.25	15	10.35	10.45	-14	4,378	-0.32%
2023/03/09	18	10.79	7	10.83	10.65	11	4,256	0.26%
2023/03/08	17	10.89	33	10.92	10.85	-16	4,158	-0.38%
2023/03/07	69	11.08	52.1	11.13	10.95	16.9	4,046	0.42%
2023/03/06	22	10.87	27	11.00	10.80	-5	3,825	-0.13%
2023/03/03	20.1	10.89	21	10.94	10.95	-0.9	3,711	-0.02%
2023/03/02	36	11.23	65	11.15	11.00	-29	3,554	-0.82%
2023/03/01	19	11.05	10	10.84	10.80	9	3,262	0.28%
2023/02/24	118	11.27	65	11.12	11.15	53	3,035	1.75%	大買/
2023/02/23	83	11.27	69	11.31	11.35	14	2,178	0.64%
2023/02/22	19	10.15	29	9.97	10.35	-10	1,242	-0.80%
2023/02/21	9	9.62	3	9.57	9.58	6	792	0.76%
2023/02/20	5	9.73	1	9.79	9.85	4	625	0.64%
2023/02/16	0	0.00	11	8.95	8.91	-11	379	-2.90%
2023/02/15	23	8.98	0	0.00	8.97	23	368	6.25%
2023/02/14	10	8.90	2	8.75	8.83	8	300	2.66%
2023/01/12	0	0.00	1	8.57	8.58	-1	274	-0.36%
2023/01/09	3	8.60	0	0.00	8.60	3	279	1.08%
2023/01/06	1	8.63	0	0.00	8.61	1	280	0.36%
2023/01/04	2	8.62	0	0.00	8.62	2	298	0.67%
2022/12/29	0	0.00	1	8.68	8.64	-1	359	-0.28%
2022/12/28	11	8.74	21.9	8.74	8.70	-10.9	359	-3.03%
2022/12/27	0	0.00	5	8.63	8.59	-5	321	-1.55%
2022/12/23	0	0.00	1	8.65	8.65	-1	326	-0.31%
2022/12/16	0	0.00	2	8.83	8.72	-2	332	-0.60%
2022/12/12	0	0.00	1	8.49	8.49	-1	325	-0.31%
2022/12/06	0	0.00	10	8.53	8.52	-10	337	-2.97%
2022/12/05	10	8.51	0	0.00	8.58	10	344	2.91%
2022/11/29	2	8.40	0	0.00	8.42	2	374	0.53%
2022/11/25	0	0.00	6	8.37	8.39	-6	384	-1.56%
2022/11/17	18	8.27	0	0.00	8.30	18	417	4.31%
2022/11/15	12	8.31	0	0.00	8.33	12	423	2.84%
2022/11/03	2	8.25	0	0.00	8.23	2	459	0.43%
2022/11/01	2	8.23	0	0.00	8.23	2	460	0.43%
2022/10/26	0.1	8.26	0	0.00	8.22	0.1	467	0.01%
2022/10/25	0	0.00	1	8.26	8.26	-1	463	-0.22%
2022/10/21	2	8.35	0	0.00	8.34	2	464	0.43%
2022/10/17	0	8.76	0	0.00	8.39	0	453	0.00%
2022/10/11	0	0.00	19	8.67	8.68	-19	442	-4.29%
2022/10/07	20	8.97	2	9.00	8.92	18	438	4.11%
2022/09/29	0	8.41	0	0.00	8.37	0	388	0.00%
2022/09/28	0.8	8.45	0	0.00	8.35	0.8	386	0.21%
2022/09/26	1	8.63	0	0.00	8.55	1	392	0.25%
2022/09/23	0.1	8.81	0	0.00	8.75	0.1	403	0.01%
2022/09/21	0	0.00	15	8.81	8.78	-15	408	-3.67%
2022/09/14	0	8.95	0	0.00	8.86	0	423	0.00%
2022/09/13	0	0.00	1	8.88	8.88	-1	424	-0.24%
2022/09/07	1	8.79	0	0.00	8.80	1	429	0.23%
2022/09/06	0	0.00	1	9.09	9.09	-1	423	-0.24%
2022/09/05	0	0.00	31	9.12	9.12	-31	411	-7.54%
2022/09/02	0	0.00	2	9.14	9.12	-2	400	-0.50%
2022/09/01	1	9.10	0	0.00	9.12	1	393	0.25%
2022/08/29	0	0.00	20	9.07	9.13	-20	384	-5.20%
2022/08/26	0	0.00	34	9.17	9.15	-34	384	-8.84%
2022/08/25	10	9.13	0	0.00	9.16	10	375	2.66%
2022/08/22	0	0.00	10	9.10	9.06	-10	360	-2.77%
2022/08/12	6	8.82	0	0.00	8.82	6	326	1.84%
2022/08/05	0	0.00	0	8.67	8.71	0	330	0.00%
2022/08/03	0	0.00	8	8.79	8.78	-8	341	-2.34%
2022/07/27	0	0.00	2	8.71	8.73	-2	368	-0.54%
2022/07/19	3	8.42	0	0.00	8.61	3	409	0.73%
2022/07/15	3	8.41	0	0.00	8.44	3	417	0.72%
2022/06/24	0	0.00	1	8.66	8.67	-1	416	-0.24%
2022/06/08	1	8.89	0	0.00	8.89	1	437	0.23%
2022/05/25	5	8.86	0	0.00	8.86	5	451	1.11%
2022/05/23	2	8.86	0	0.00	8.87	2	458	0.44%
2022/05/09	5	8.88	0	0.00	8.86	5	446	1.12%
2022/04/29	0	0.00	2	9.13	9.13	-2	436	-0.46%
2022/04/28	5	9.02	0	0.00	9.12	5	440	1.13%
2022/04/27	8	9.02	0	0.00	9.01	8	443	1.80%
2022/04/25	18	9.34	0	0.00	9.23	18	426	4.22%
2022/04/22	0	0.00	4	9.38	9.42	-4	415	-0.96%
2022/04/21	5	9.35	1	9.31	9.31	4	412	0.97%
2022/04/14	0	0.00	3	9.45	9.48	-3	411	-0.73%
2022/04/13	0	9.49	0	0.00	9.49	0	417	0.00%
2022/04/08	0	9.49	4	9.43	9.47	-4	414	-0.96%
2022/04/07	1	9.42	0	0.00	9.40	1	431	0.23%
2022/04/06	0	0.00	3	9.43	9.49	-3	437	-0.69%
2022/04/01	4	9.33	4	9.39	9.39	0	433	0.00%
2022/03/30	2	9.29	0	0.00	9.29	2	433	0.46%
2022/03/29	0	9.37	0	0.00	9.33	0	441	0.00%
2022/03/28	2	9.35	0	0.00	9.35	2	446	0.45%
2022/03/24	0	0.00	8	9.31	9.32	-8	442	-1.81%
2022/03/23	0	0.00	5	9.25	9.30	-5	440	-1.14%
2022/03/21	0	9.18	0	0.00	9.16	0	424	0.00%
2022/03/15	11	9.02	0	0.00	9.03	11	428	2.57%
2022/03/10	0	0.00	4	9.09	9.06	-4	435	-0.92%
2022/03/09	3	9.01	0	0.00	9.00	3	435	0.69%
2022/03/08	0.1	9.05	0	0.00	8.98	0.1	440	0.01%
2022/03/02	0	0.00	0.2	9.25	9.20	-0.2	447	-0.04%
2022/02/24	0	9.20	3.3	9.19	9.15	-3.3	467	-0.71%
2022/02/23	0	0.00	0.5	9.26	9.24	-0.5	478	-0.10%
2022/02/21	0	9.37	0	0.00	9.33	0	515	0.00%
2022/02/18	0	0.00	2	9.34	9.35	-2	520	-0.38%
2022/02/11	0	0.00	1	9.36	9.35	-1	538	-0.19%
2022/02/09	1	9.38	4	9.38	9.37	-3	548	-0.55%
2022/01/26	1	9.10	0	0.00	9.12	1	550	0.18%
2022/01/19	0	0.00	2	9.32	9.32	-2	563	-0.36%
2022/01/17	0	0.00	3.2	9.33	9.32	-3.2	564	-0.57%
2022/01/11	0	0.00	1	9.37	9.38	-1	563	-0.18%
2022/01/04	3	9.49	0	0.00	9.43	3	550	0.54%
2021/12/30	1	9.48	15	9.42	9.50	-14	550	-2.54%
2021/12/28	0	0.00	1.3	9.36	9.42	-1.3	529	-0.24%
2021/12/22	0	0.00	1	9.31	9.29	-1	539	-0.19%
2021/12/21	2	9.25	0	0.00	9.29	2	533	0.37%
2021/12/13	2	9.37	0	0.00	9.38	2	530	0.38%
2021/12/06	1	9.29	0	0.00	9.35	1	549	0.18%
2021/12/03	3	9.28	0	0.00	9.31	3	551	0.54%
2021/11/30	1	9.35	1	9.35	9.38	0	546	0.00%
2021/11/25	0	0.00	5	9.43	9.45	-5	557	-0.90%
2021/11/24	1	9.42	0	0.00	9.48	1	560	0.18%
2021/11/23	50	9.47	0	0.00	9.48	50	553	9.03%
2021/11/22	5	9.59	0	0.00	9.59	5	548	0.91%
2021/11/19	2	9.50	1	9.55	9.50	1	537	0.19%
2021/11/18	0	0.00	9	9.38	9.38	-9	509	-1.77%
2021/11/12	0	0.00	20	9.29	9.30	-20	550	-3.63%
2021/11/11	4	9.32	6	9.29	9.34	-2	576	-0.35%
2021/11/08	1	9.23	5	9.25	9.24	-4	582	-0.69%
2021/11/01	25	9.15	0	0.00	9.13	25	609	4.11%
2021/10/29	10	9.15	1	9.13	9.16	9	620	1.45%
2021/10/28	5	9.14	3	9.11	9.20	2	625	0.32%
2021/10/25	0	0.00	1	9.05	9.05	-1	623	-0.16%
2021/10/22	0	0.00	1	9.04	9.03	-1	641	-0.16%
2021/10/19	0	0.00	12	9.02	9.02	-12	659	-1.82%
2021/10/15	0	0.00	1	9.01	9.01	-1	694	-0.14%
2021/10/13	0	9.01	0	0.00	9.00	0	716	0.00%
2021/10/12	1	9.00	0	0.00	9.00	1	722	0.14%
2021/10/08	0	0.00	0.9	9.00	9.03	-0.9	729	-0.13%
2021/10/06	10	8.90	0	0.00	8.84	10	770	1.30%
2021/10/05	12	8.87	15	8.89	8.89	-3	787	-0.38%
2021/10/01	1	9.00	0	0.00	9.10	1	804	0.12%
2021/09/29	0	0.00	3	9.05	9.01	-3	807	-0.37%
2021/09/24	2	9.00	0	0.00	8.99	2	846	0.24%
2021/09/22	2	8.94	2	8.93	8.94	0	882	0.00%
2021/09/13	5	9.06	0	0.00	9.06	5	946	0.53%
2021/09/10	0	0.00	70	9.26	9.25	-70	956	-7.32%
2021/09/09	0	0.00	1	9.18	9.20	-1	960	-0.10%
2021/09/07	0	0.00	12	9.24	9.24	-12	970	-1.24%
2021/09/03	3	9.34	0	0.00	9.34	3	979	0.31%
2021/09/01	0	0.00	20	9.35	9.35	-20	998	-2.00%
2021/08/26	0	0.00	2	9.02	9.02	-2	1,034	-0.19%
2021/08/25	7	9.05	0	0.00	9.06	7	1,057	0.66%
2021/08/23	4	8.80	0	0.00	8.89	4	1,091	0.37%
2021/08/20	0	8.90	3	8.72	8.71	-3	1,107	-0.27%
2021/08/19	1	8.78	0	0.00	8.80	1	1,105	0.09%
2021/08/18	4	8.82	0	0.00	8.90	4	1,109	0.36%
2021/08/17	9	9.02	0	0.00	8.94	9	1,115	0.81%
2021/08/16	20	9.12	10	9.10	9.11	10	1,108	0.90%
2021/08/13	3	9.21	0	0.00	9.21	3	1,133	0.26%
2021/08/12	0	0.00	2	9.25	9.26	-2	1,162	-0.17%
2021/08/10	1	9.30	0	0.00	9.26	1	1,233	0.08%
2021/08/04	0	0.00	20	9.34	9.35	-20	1,619	-1.23%
2021/08/03	10	9.36	4	9.35	9.36	6	1,731	0.35%
2021/07/26	0	0.00	2	9.53	9.50	-2	2,332	-0.09%
2021/07/22	0	0.00	3	9.42	9.40	-3	2,572	-0.12%
2021/07/21	2	9.45	20	9.45	9.41	-18	2,691	-0.67%
2021/07/14	5	9.38	0	0.00	9.39	5	3,941	0.13%
2021/07/13	5	9.47	3	9.46	9.46	2	4,160	0.05%
2021/07/12	2	9.55	0	0.00	9.53	2	4,403	0.05%
2021/07/09	0	0.00	2	9.59	9.60	-2	4,411	-0.05%
2021/07/08	0	0.00	14	9.63	9.63	-14	4,433	-0.32%
2021/07/07	5	9.61	5	9.57	9.56	0	4,464	0.00%
2021/07/06	2	9.60	0	0.00	9.58	2	4,510	0.04%
2021/07/05	7	9.60	0	0.00	9.61	7	4,519	0.15%
2021/07/02	6	9.59	1	9.62	9.59	5	4,546	0.11%
2021/07/01	4	9.64	2	9.81	9.57	2	4,561	0.04%
2021/06/29	6	9.50	2	9.54	9.51	4	4,572	0.09%
2021/06/25	0	0.00	2	9.70	9.62	-2	4,610	-0.04%
2021/06/24	0	0.00	1	9.67	9.66	-1	4,619	-0.02%
2021/06/23	1	9.45	9	9.50	9.50	-8	4,616	-0.17%
2021/06/21	2	9.49	22.7	9.51	9.49	-20.7	4,662	-0.44%
2021/06/18	1	9.58	0	0.00	9.57	1	4,689	0.02%
2021/06/17	2	9.60	2	9.60	9.60	0	4,706	0.00%
2021/06/16	5	9.61	0	0.00	9.58	5	4,841	0.10%
2021/06/10	2	9.50	0	0.00	9.50	2	4,908	0.04%
2021/06/09	2	9.54	0	0.00	9.50	2	4,917	0.04%
2021/06/08	1	9.60	1.8	9.64	9.62	-0.8	4,974	-0.02%
2021/06/07	3	9.51	0	0.00	9.62	3	5,030	0.06%
2021/06/04	2	9.83	0	0.00	9.77	2	5,036	0.04%
2021/06/03	0	0.00	59	9.86	9.91	-59	5,100	-1.16%
2021/06/02	3	9.65	0	0.00	9.74	3	5,108	0.06%
2021/06/01	1	9.63	0	0.00	9.58	1	5,123	0.02%
2021/05/31	4	9.65	2	9.61	9.56	2	5,396	0.04%
2021/05/27	1	9.45	20	9.43	9.41	-19	5,431	-0.35%
2021/05/26	2	9.41	0	0.00	9.46	2	5,534	0.04%
2021/05/25	3	9.55	0	0.00	9.41	3	5,908	0.05%
2021/05/21	0	0.00	5	9.55	9.55	-5	6,113	-0.08%
2021/05/20	1	9.27	0.9	9.23	9.23	0.1	6,112	0.00%
2021/05/19	7	9.45	0	0.00	9.41	7	6,094	0.11%
2021/05/18	20	9.30	2	9.21	9.41	18	6,074	0.30%
2021/05/17	18	9.17	5	8.98	9.00	13	6,035	0.22%
2021/05/14	78	9.80	7	9.74	9.74	71	5,927	1.20%
2021/05/13	8	9.93	1	9.91	9.90	7	5,845	0.12%
2021/05/12	5	10.47	17	10.41	10.05	-12	5,765	-0.21%
2021/05/11	3	11.20	30	11.44	11.00	-27	5,645	-0.48%
2021/05/10	1	11.55	83	11.47	11.45	-82	5,529	-1.48%
2021/05/07	16	11.23	51	11.30	11.10	-35	5,373	-0.65%
2021/05/06	12	11.13	2	11.40	11.20	10	5,320	0.19%
2021/05/05	9	10.90	3	10.98	10.90	6	5,233	0.11%
2021/05/04	11	10.79	10	10.82	10.70	1	5,175	0.02%
2021/05/03	14	11.07	4	11.29	11.05	10	5,033	0.20%
2021/04/29	41	11.62	26	11.53	11.35	15	4,926	0.30%
2021/04/28	10	11.40	16	11.43	11.45	-6	4,822	-0.12%
2021/04/27	7	11.24	15	11.24	11.25	-8	4,725	-0.17%
2021/04/26	48	11.35	114	11.39	11.35	-66	4,600	-1.43%	大賣/
2021/04/23	60	11.63	52	11.54	11.55	8	4,437	0.18%
2021/04/22	40	11.58	56	11.46	11.10	-16	4,143	-0.39%
2021/04/21	15	11.10	54	11.12	11.10	-39	3,722	-1.05%
2021/04/20	10	10.90	69	10.91	10.90	-59	3,497	-1.69%
2021/04/19	178	10.88	76	10.87	10.95	102	3,410	2.99%	大買/鉅額交易
2021/04/16	43	10.76	39	10.79	10.75	4	3,198	0.13%
2021/04/15	0	0.00	2	10.30	10.30	-2	2,957	-0.07%
2021/04/14	4	10.18	0	0.00	10.15	4	2,967	0.13%
2021/04/13	0	0.00	2	10.40	10.30	-2	2,980	-0.07%
2021/04/12	20	10.20	26	10.18	10.30	-6	2,974	-0.20%
2021/04/09	1	10.20	10	10.25	10.20	-9	2,966	-0.30%
2021/04/07	2.3	10.20	31	10.17	10.20	-28.7	3,315	-0.87%
2021/04/06	5	10.15	8	10.20	10.15	-3	3,339	-0.09%
2021/04/01	12	10.22	37	10.21	10.20	-25	3,335	-0.75%
2021/03/31	7	10.30	31	10.40	10.30	-24	3,318	-0.72%
2021/03/30	0	0.00	20	10.40	10.30	-20	3,293	-0.61%
2021/03/29	2.1	10.35	11	10.35	10.35	-8.9	3,289	-0.27%
2021/03/26	0	10.25	0	0.00	10.35	0	3,315	0.00%
2021/03/25	0	0.00	15.1	10.30	10.25	-15.1	3,311	-0.45%
2021/03/24	11	10.30	0	10.60	10.25	11	3,338	0.33%
2021/03/23	36	10.33	0	0.00	10.30	36	3,328	1.08%
2021/03/22	53	10.43	0	0.00	10.40	53	3,312	1.60%
2021/03/19	4	10.56	42.3	10.53	10.50	-38.3	3,298	-1.16%
2021/03/18	4	10.44	42.2	10.45	10.40	-38.2	3,178	-1.20%
2021/03/17	62	10.40	1	10.40	10.40	61	3,217	1.90%
2021/03/16	11	10.33	18	10.31	10.30	-7	3,209	-0.22%
2021/03/15	1	10.35	9.1	10.35	10.35	-8.1	3,204	-0.25%
2021/03/12	17	10.31	0	0.00	10.30	17	3,256	0.52%
2021/03/11	10	10.55	10.5	10.49	10.40	-0.5	3,220	-0.01%
2021/03/10	2	10.50	6	10.43	10.40	-4	3,191	-0.13%
2021/03/09	23	10.60	36	10.58	10.45	-13	3,241	-0.40%
2021/03/08	19.1	10.43	0.2	10.50	10.35	18.9	3,211	0.59%
2021/03/05	6	10.48	0	0.00	10.50	6	3,246	0.18%
2021/03/04	123	10.71	14	10.66	10.65	109	3,375	3.23%	大買/鉅額交易
2021/03/03	15	10.33	4.1	10.41	10.35	10.9	3,575	0.30%
2021/03/02	35	10.45	18	10.36	10.30	17	3,637	0.47%
2021/02/26	109	10.70	101	10.71	10.60	8	3,747	0.21%	大買/大賣/
2021/02/25	91	10.88	58	10.85	10.85	33	3,663	0.90%
2021/02/24	27	10.38	57	10.39	10.65	-30	3,299	-0.91%
2021/02/23	1	10.10	0	0.00	10.10	1	3,080	0.03%
2021/02/22	1	10.10	1	10.10	10.10	0	3,116	0.00%
2021/02/19	1	9.92	0	0.00	9.97	1	3,095	0.03%
2021/02/18	1	9.86	1	9.95	9.94	0	3,109	0.00%
2021/02/05	15	9.63	0	0.00	9.62	15	3,165	0.47%
2021/02/04	0	0.00	3	9.67	9.67	-3	3,216	-0.09%
2021/02/03	0	0.00	2	9.60	9.67	-2	3,473	-0.06%
2021/02/02	2	9.38	3	9.48	9.56	-1	3,524	-0.03%
2021/02/01	4	9.31	3	9.37	9.39	1	3,533	0.03%
2021/01/29	0	0.00	10	9.41	9.44	-10	3,530	-0.28%
2021/01/28	1	9.45	4	9.45	9.43	-3	3,547	-0.08%
2021/01/27	0	0.00	1	9.52	9.53	-1	3,549	-0.03%
2021/01/26	1	9.56	5	9.49	9.49	-4	3,559	-0.11%
2021/01/22	6	9.44	1	9.49	9.45	5	3,605	0.14%
2021/01/20	15	9.75	5	9.84	9.55	10	3,644	0.27%
2021/01/19	3	9.86	3	9.92	9.86	0	3,629	0.00%
2021/01/18	3	9.85	0	0.00	9.87	3	3,663	0.08%
2021/01/15	11	9.96	7	9.99	9.96	4	3,812	0.10%
2021/01/14	0	0.00	2	10.00	10.00	-2	3,833	-0.05%
2021/01/13	1	10.00	10	10.00	10.00	-9	3,888	-0.23%
2021/01/11	0	0.00	4	10.13	10.10	-4	4,192	-0.10%
2021/01/08	4	10.09	0	0.00	10.05	4	5,161	0.08%
2021/01/07	1	10.05	24	10.08	10.10	-23	5,562	-0.41%
2021/01/06	9	10.21	12	10.23	10.10	-3	5,780	-0.05%
2021/01/05	32	10.37	21	10.25	10.25	11	5,838	0.19%
2021/01/04	1	10.40	11	10.49	10.40	-10	5,820	-0.17%
2020/12/31	93	10.61	70	10.60	10.50	23	5,929	0.39%
2020/12/30	0	0.00	3	10.28	10.25	-3	5,579	-0.05%
2020/12/29	13	10.16	2	10.28	10.20	11	5,719	0.19%
2020/12/28	1	10.10	12	10.10	10.10	-11	5,687	-0.19%
2020/12/24	20	10.10	4	10.10	10.10	16	5,661	0.28%
2020/12/22	9	10.11	26	10.02	10.05	-17	5,677	-0.30%
2020/12/21	1	10.15	0	0.00	10.15	1	5,779	0.02%
2020/12/18	11	10.20	8	10.23	10.15	3	5,896	0.05%
2020/12/16	11	10.04	18	10.04	10.05	-7	6,072	-0.12%
2020/12/15	13	9.97	1	10.00	9.95	12	6,055	0.20%
2020/12/14	1	9.90	1	9.99	10.05	0	6,062	0.00%
2020/12/11	14	10.00	2	9.99	9.99	12	6,057	0.20%
2020/12/10	2	10.15	4	10.23	10.15	-2	6,012	-0.03%
2020/12/09	5	10.05	13	10.08	10.05	-8	6,034	-0.13%
2020/12/08	14	10.15	9	10.15	10.05	5	6,112	0.08%
2020/12/07	13	10.33	0	0.00	10.25	13	6,055	0.21%
2020/12/04	23	10.35	24	10.40	10.30	-1	6,025	-0.02%
2020/12/03	20	10.39	22	10.34	10.30	-2	6,019	-0.03%
2020/12/02	5	10.60	3	10.60	10.55	2	6,148	0.03%
2020/12/01	26	10.65	16	10.62	10.60	10	6,124	0.16%
2020/11/30	32	11.06	10	11.05	10.90	22	6,065	0.36%
2020/11/27	65	10.94	127.2	10.94	11.00	-62.2	5,896	-1.05%	大賣/
2020/11/26	14	10.51	0	0.00	10.40	14	5,402	0.26%
2020/11/25	13	10.22	11	10.37	10.45	2	5,328	0.04%
2020/11/23	0	0.00	1	10.10	10.15	-1	5,138	-0.02%
2020/11/20	0	0.00	12	10.11	10.05	-12	5,154	-0.23%
2020/11/19	17	10.12	5	10.10	10.15	12	5,142	0.23%
2020/11/18	0	0.00	1	10.10	10.10	-1	5,076	-0.02%
2020/11/17	1	10.05	7	10.05	10.05	-6	5,061	-0.12%
2020/11/16	2	10.15	2	10.30	10.05	0	5,045	0.00%
2020/11/12	5	10.22	0	0.00	10.20	5	4,968	0.10%
2020/11/11	20	10.32	29	10.42	10.40	-9	4,920	-0.18%
2020/11/10	15	9.95	2	9.96	10.00	13	4,658	0.28%
2020/11/09	1	9.81	5	9.82	9.83	-4	4,599	-0.09%
2020/11/06	2	9.79	0	0.00	9.80	2	4,584	0.04%
2020/11/05	3	9.83	5	9.82	9.77	-2	4,584	-0.04%
2020/11/04	2	9.82	0	0.00	9.83	2	4,566	0.04%
2020/11/02	1	9.79	0	0.00	9.80	1	4,555	0.02%
2020/10/30	16	9.95	0	0.00	9.86	16	4,534	0.35%
2020/10/29	0	0.00	5	9.99	9.95	-5	4,502	-0.11%
2020/10/28	5	10.10	0	0.00	10.10	5	4,457	0.11%
2020/10/27	7	10.22	12	10.26	10.20	-5	4,433	-0.11%
2020/10/26	9	10.21	12	10.20	10.20	-3	4,409	-0.07%
2020/10/23	14	10.35	10	10.30	10.30	4	4,370	0.09%
2020/10/22	2	10.10	0	0.00	10.10	2	4,215	0.05%
2020/10/21	16	10.29	0	0.00	10.20	16	4,175	0.38%
2020/10/20	9	10.50	25	10.43	10.30	-16	4,114	-0.39%
2020/10/19	36	10.69	23	10.62	10.65	13	4,015	0.32%
2020/10/16	82	11.00	88.4	10.93	10.75	-6.4	3,759	-0.17%
2020/10/15	50	10.48	58	10.49	10.45	-8	2,778	-0.29%
2020/10/14	38	10.22	12	10.12	10.10	26	2,351	1.11%
2020/10/13	23	9.88	18	9.80	9.98	5	2,128	0.23%
2020/10/12	2	9.80	2	9.83	9.81	0	2,067	0.00%
2020/10/08	0	0.00	3	9.98	9.86	-3	2,115	-0.14%
2020/10/07	10	9.78	20	9.78	9.78	-10	2,045	-0.49%
2020/10/06	48	9.90	132	9.82	9.86	-84	2,054	-4.09%	大賣/
2020/10/05	3	9.61	4	9.63	9.61	-1	1,917	-0.05%
2020/09/30	35	9.57	0	0.00	9.55	35	1,920	1.82%
2020/09/29	6	9.61	0	0.00	9.56	6	1,942	0.31%
2020/09/28	1	9.52	30	9.55	9.56	-29	1,953	-1.48%
2020/09/25	4	9.81	1	9.72	9.46	3	1,973	0.15%
2020/09/24	39	9.77	1	9.68	9.68	38	1,942	1.96%
2020/09/23	5	9.68	26	9.92	9.99	-21	1,803	-1.16%
2020/09/22	1	9.92	20	9.81	9.80	-19	1,681	-1.13%
2020/09/21	26	9.81	41	9.82	9.90	-15	1,643	-0.91%
2020/09/18	4	9.61	0	0.00	9.61	4	1,423	0.28%
2020/09/17	0	0.00	101	9.66	9.63	-101	1,432	-7.05%	大賣/鉅額交易
2020/09/16	5	9.59	0	0.00	9.60	5	1,425	0.35%
2020/09/14	13	9.75	26.2	9.79	9.72	-13.2	1,512	-0.87%
2020/09/11	38	9.80	4	9.63	9.91	34	1,479	2.30%
2020/09/10	12	9.60	0	0.00	9.61	12	1,484	0.81%
2020/09/09	6	9.55	2	9.55	9.57	4	1,486	0.27%
2020/09/08	8	9.65	0	0.00	9.61	8	1,483	0.54%
2020/09/07	127	9.63	68	9.73	9.81	59	1,462	4.03%	大買/
2020/09/04	10	9.40	1	9.42	9.39	9	1,279	0.70%
2020/09/02	1	9.32	0	0.00	9.33	1	1,268	0.08%
2020/09/01	2	9.35	0	0.00	9.36	2	1,276	0.16%
2020/08/28	2	9.30	0	0.00	9.30	2	1,276	0.16%
2020/08/27	2	9.39	0	0.00	9.39	2	1,278	0.16%
2020/08/25	0	0.00	15	9.30	9.30	-15	1,242	-1.21%
2020/08/24	0	0.00	1	9.33	9.30	-1	1,320	-0.08%
2020/08/20	4	9.23	0	0.00	9.22	4	1,341	0.30%
2020/08/19	30	9.45	0	0.00	9.46	30	1,335	2.25%
2020/08/18	3	9.38	0	0.00	9.45	3	1,349	0.22%
2020/08/17	0	0.00	2	9.41	9.38	-2	1,349	-0.15%
2020/08/13	0	0.00	4	9.38	9.40	-4	1,343	-0.30%
2020/08/12	6	9.32	0.2	9.40	9.39	5.8	1,343	0.43%
2020/08/07	0	0.00	1	9.38	9.41	-1	1,344	-0.07%
2020/08/06	0	0.00	10	9.37	9.36	-10	1,340	-0.75%
2020/08/04	0	0.00	1	9.29	9.29	-1	1,342	-0.07%
2020/07/31	0	0.00	2	9.23	9.22	-2	1,345	-0.15%
2020/07/29	1	9.12	0	0.00	9.11	1	1,354	0.07%
2020/07/28	3	9.10	0	0.00	9.02	3	1,355	0.22%
2020/07/27	6	9.21	5	9.21	9.12	1	1,361	0.07%
2020/07/24	1	9.50	0	0.00	9.33	1	1,369	0.07%
2020/07/23	5	9.51	1	9.50	9.55	4	1,363	0.29%
2020/07/21	4	9.51	0	0.00	9.48	4	1,368	0.29%
2020/07/17	1	9.64	13	9.67	9.63	-12	1,360	-0.88%
2020/07/16	25	9.64	10	9.58	9.59	15	1,339	1.12%
2020/07/15	5	10.15	0	0.00	10.10	5	1,296	0.39%
2020/07/14	11	10.29	97	10.18	10.15	-86	1,231	-6.98%
2020/07/10	2	10.20	1	10.20	10.20	1	1,115	0.09%
2020/07/08	10	10.30	13.2	10.30	10.30	-3.2	1,102	-0.29%
2020/07/07	21	10.35	5	10.30	10.25	16	1,094	1.46%
2020/07/06	0	0.00	18	10.30	10.25	-18	1,084	-1.66%
2020/07/03	16.5	10.15	0	0.00	10.15	16.5	1,057	1.56%
2020/07/01	0	0.00	23	10.15	10.15	-23	1,068	-2.15%
2020/06/30	10	10.10	0	0.00	10.10	10	1,074	0.93%
2020/06/29	51	10.00	0	0.00	10.00	51	1,083	4.71%
2020/06/24	90	10.15	0	0.00	10.10	90	1,080	8.33%
2020/06/23	11	10.05	0	0.00	10.15	11	1,077	1.02%
2020/06/22	2	10.33	9	10.29	10.25	-7	1,078	-0.65%
2020/06/19	15	10.00	0	0.00	10.20	15	1,026	1.46%
2020/06/18	23	10.02	1	9.98	10.00	22	1,002	2.19%
2020/06/17	24	10.04	52	9.97	10.10	-28	987	-2.83%
2020/06/16	0	0.00	16	9.79	9.82	-16	884	-1.81%
2020/06/15	0	0.00	5	9.67	9.69	-5	929	-0.54%
2020/06/11	10	9.81	1	9.85	9.69	9	952	0.95%
2020/06/09	11	9.75	6	9.74	9.74	5	964	0.52%
2020/06/08	6	9.76	0	0.00	9.75	6	982	0.61%
2020/06/05	2	9.72	0	0.00	9.70	2	978	0.20%
2020/06/04	1	9.68	0	0.00	9.72	1	985	0.10%
2020/06/02	0	0.00	0.9	9.61	9.67	-0.9	999	-0.09%
2020/06/01	1	9.66	0	0.00	9.63	1	1,001	0.10%
2020/05/29	0	0.00	2	9.73	9.61	-2	995	-0.20%
2020/05/27	0	0.00	2	9.45	9.45	-2	923	-0.22%
2020/05/26	0	0.00	3	9.43	9.41	-3	938	-0.32%
2020/05/25	7	9.46	11	9.27	9.38	-4	937	-0.43%
2020/05/22	7	9.29	0	0.00	9.23	7	923	0.76%
2020/05/21	1	9.33	0	0.00	9.31	1	936	0.11%
2020/05/18	0	0.00	10	9.26	9.29	-10	938	-1.07%
2020/05/15	4	9.30	0	0.00	9.24	4	938	0.43%
2020/05/14	1	9.30	0	0.00	9.35	1	931	0.11%
2020/05/08	0	0.00	20	9.44	9.39	-20	930	-2.15%
2020/05/07	0	0.00	1	9.42	9.42	-1	928	-0.11%
2020/05/06	0	0.00	20	9.38	9.38	-20	931	-2.15%
2020/05/05	11	9.33	0	0.00	9.37	11	933	1.18%
2020/04/30	0	0.00	1	9.30	9.32	-1	933	-0.11%
2020/04/28	10	9.04	0	0.00	9.05	10	951	1.05%
2020/04/22	1	8.51	3	8.54	8.66	-2	1,017	-0.20%
2020/04/17	10	8.98	5	8.88	8.86	5	1,057	0.47%
2020/04/14	0	0.00	6	8.89	8.88	-6	1,063	-0.56%
2020/04/13	0	0.00	1	8.83	8.78	-1	1,062	-0.09%
2020/04/10	0	0.00	1	8.67	8.71	-1	1,066	-0.09%
2020/04/08	5	8.38	0	0.00	8.48	5	1,070	0.47%
2020/04/07	0	0.00	1	8.36	8.34	-1	1,079	-0.09%
2020/04/01	0	0.00	1	8.30	8.35	-1	1,138	-0.09%
2020/03/31	0	0.00	1	8.00	8.06	-1	1,132	-0.09%
2020/03/30	5	7.78	0	0.00	7.87	5	1,116	0.45%
2020/03/26	0	0.00	1	7.70	7.75	-1	1,110	-0.09%
2020/03/25	1	7.47	1	7.50	7.49	0	1,106	0.00%
2020/03/24	0	0.00	1	7.30	7.25	-1	1,087	-0.09%
2020/03/20	11	7.28	0	0.00	7.28	11	1,088	1.01%
2020/03/19	0	0.00	4	7.25	6.90	-4	1,107	-0.36%
2020/03/18	10	7.81	0	0.00	7.66	10	1,061	0.94%
2020/03/17	0	0.00	1	7.82	7.84	-1	1,053	-0.09%
2020/03/16	0	0.00	1	8.27	8.16	-1	1,046	-0.10%
2020/03/13	0	0.00	1	8.21	8.37	-1	1,040	-0.10%
2020/03/09	21	9.25	0	0.00	9.15	21	1,017	2.06%
2020/03/02	0	0.00	4	9.17	9.22	-4	1,064	-0.38%
2020/02/26	0	0.00	2	9.56	9.51	-2	1,069	-0.19%
2020/02/21	0	0.00	2	9.85	9.85	-2	1,065	-0.19%
2020/02/11	0	0.00	16	9.86	9.90	-16	1,270	-1.26%
2020/02/10	6	9.86	0	0.00	9.86	6	1,297	0.46%
2020/02/06	2	9.85	2	9.94	10.00	0	1,374	0.00%
2020/01/31	0	0.00	5	9.95	10.00	-5	1,483	-0.34%
2020/01/16	0	0.00	1	10.40	10.45	-1	1,585	-0.06%
2020/01/10	1	10.35	1.3	10.34	10.35	-0.3	1,889	-0.02%
2020/01/09	1	10.30	0.6	10.30	10.35	0.4	2,269	0.02%
2020/01/03	2	10.35	3	10.50	10.40	-1	2,531	-0.04%
2020/01/02	1.3	10.50	0	0.00	10.55	1.3	2,521	0.05%
2019/12/31	0	0.00	4	10.60	10.55	-4	2,517	-0.16%
2019/12/30	0	0.00	12.9	10.67	10.65	-12.9	2,505	-0.51%
2019/12/27	0.1	10.25	15	10.35	10.35	-14.9	2,437	-0.61%
2019/12/26	0	0.00	8	10.30	10.30	-8	2,441	-0.33%
2019/12/25	0.4	10.25	0	0.00	10.30	0.4	2,444	0.02%
2019/12/23	0	0.00	4	10.30	10.25	-4	2,451	-0.16%
2019/12/19	2.4	10.33	0	0.00	10.30	2.4	2,464	0.10%
2019/12/13	2	10.20	0	0.00	10.25	2	2,444	0.08%
2019/12/12	10	10.25	0	0.00	10.25	10	2,440	0.41%
2019/12/10	2	10.25	0	0.00	10.30	2	2,466	0.08%
2019/12/05	60	10.26	0	0.00	10.30	60	2,485	2.41%
2019/12/04	2	10.20	0.5	10.25	10.25	1.5	2,495	0.06%
2019/12/03	22	10.30	0	0.00	10.30	22	2,526	0.87%
2019/11/29	30	10.35	0	0.00	10.30	30	2,543	1.18%
2019/11/28	2	10.35	0	0.00	10.35	2	2,557	0.08%
2019/11/26	2	10.55	2.9	10.48	10.50	-0.9	2,551	-0.03%
2019/11/25	10	10.30	0	0.00	10.30	10	2,515	0.40%
2019/11/22	0	0.00	13	10.25	10.30	-13	2,517	-0.52%
2019/11/21	0	0.00	1	10.35	10.25	-1	2,527	-0.04%
2019/11/20	1.1	10.25	0	0.00	10.30	1.1	2,546	0.04%
2019/11/19	0	0.00	2	10.30	10.40	-2	2,550	-0.08%
2019/11/18	1	10.25	0	0.00	10.25	1	2,569	0.04%
2019/11/15	1	10.30	1	10.35	10.35	0	2,585	0.00%
2019/11/14	3	10.30	0	0.00	10.40	3	2,608	0.12%
2019/11/12	20	10.40	4	10.40	10.40	16	2,640	0.61%
2019/11/11	20	10.60	0	0.00	10.40	20	2,670	0.75%
2019/11/08	0	0.00	1	10.95	11.00	-1	2,652	-0.04%
2019/11/07	1	11.05	0	0.00	11.10	1	2,810	0.04%
2019/11/06	5	11.00	12	11.02	11.05	-7	2,783	-0.25%
2019/11/05	12	11.08	3	11.05	11.05	9	2,768	0.32%
2019/11/04	20	11.05	2	11.25	11.20	18	2,728	0.66%
2019/10/31	3.1	10.95	9	11.04	10.90	-5.9	2,733	-0.22%
2019/10/30	0.7	11.00	4	10.95	11.05	-3.3	2,793	-0.12%
2019/10/29	7	11.02	32	11.00	11.00	-25	2,782	-0.90%
2019/10/28	10	11.25	4.2	11.40	11.30	5.8	2,752	0.21%
2019/10/25	4	11.28	5	11.38	11.30	-1	2,717	-0.04%
2019/10/24	5	11.12	5	11.20	11.15	0	2,651	0.00%
2019/10/23	0.2	10.95	17	11.05	11.00	-16.8	2,615	-0.64%
2019/10/22	11	11.34	4	11.33	11.30	7	2,566	0.27%
2019/10/21	25	11.32	28	11.47	11.50	-3	2,494	-0.12%
2019/10/18	35	11.19	1	11.25	11.20	34	2,341	1.45%
2019/10/17	58	11.59	55	11.54	11.30	3	2,253	0.13%
2019/10/16	6	10.93	85.9	10.90	11.10	-79.9	1,872	-4.27%
2019/10/15	1	10.15	2	10.15	10.20	-1	1,613	-0.06%
2019/10/14	1	10.05	5	10.07	10.10	-4	1,598	-0.25%
2019/10/09	1	10.05	1	10.15	10.10	0	1,586	0.00%
2019/10/08	1	10.10	0	0.00	10.10	1	1,581	0.06%
2019/10/07	0	0.00	4	10.20	10.20	-4	1,601	-0.25%
2019/10/04	2	10.20	0	0.00	10.25	2	1,601	0.12%
2019/10/03	4	10.23	0	0.00	10.20	4	1,598	0.25%
2019/10/01	60.8	10.16	0	0.00	10.15	60.8	1,582	3.85%
2019/09/27	0	0.00	2	10.30	10.15	-2	1,579	-0.13%
2019/09/26	1.6	10.15	0	0.00	10.20	1.6	1,592	0.10%
2019/09/25	0.4	10.20	3	10.25	10.25	-2.6	1,595	-0.17%
2019/09/23	0.1	10.10	4	10.20	10.20	-3.9	1,588	-0.25%
2019/09/20	10	10.20	0	0.00	10.15	10	1,587	0.63%
2019/09/19	0	0.00	1	10.20	10.15	-1	1,579	-0.06%
2019/09/18	11.3	10.14	0	0.00	10.10	11.3	1,573	0.72%
2019/09/11	0	0.00	12	10.20	10.25	-12	1,542	-0.78%
2019/09/09	1	10.05	0	0.00	10.05	1	1,564	0.06%
2019/09/06	3	10.10	1	10.20	10.10	2	1,551	0.13%
2019/09/05	1	10.10	0	0.00	10.10	1	1,534	0.07%
2019/09/04	2	10.10	3	10.18	10.20	-1	1,498	-0.07%
2019/09/03	1	10.00	2	10.10	10.10	-1	1,483	-0.07%
2019/09/02	0.3	9.95	0	0.00	9.97	0.3	1,454	0.02%
2019/08/29	10	9.98	0	0.00	9.96	10	1,426	0.70%
2019/08/26	0	0.00	1	9.76	9.90	-1	1,406	-0.07%
2019/08/23	0.4	9.81	0	0.00	9.84	0.4	1,393	0.03%
2019/08/22	10	9.88	10	9.88	9.80	0	1,375	0.00%
2019/08/21	1	9.87	0	0.00	9.85	1	1,371	0.07%
2019/08/20	0.1	9.92	0	0.00	9.98	0.1	1,345	0.01%
2019/08/19	5.6	10.00	1	10.10	9.98	4.6	1,324	0.35%
2019/08/16	1.1	9.95	0	0.00	9.98	1.1	1,282	0.09%
2019/08/14	6	10.05	3	10.12	10.15	3	1,201	0.25%
2019/08/13	10	9.91	15	9.99	10.15	-5	1,132	-0.44%
2019/08/12	8	9.99	24.4	9.90	9.99	-16.4	1,072	-1.53%
2019/08/08	4.3	9.51	0	0.00	9.53	4.3	915	0.47%
2019/08/07	2.1	9.56	0	0.00	9.53	2.1	912	0.23%
2019/08/06	0	0.00	1	9.59	9.63	-1	902	-0.11%
2019/08/02	0	0.00	21.1	9.69	9.85	-21.1	860	-2.45%
2019/08/01	9	9.59	16.1	9.70	9.76	-7.1	805	-0.88%
2019/07/31	0.7	9.45	1	9.55	9.45	-0.3	726	-0.04%
2019/07/30	1	9.45	5	9.52	9.51	-4	708	-0.56%
2019/07/26	0.4	9.17	0	0.00	9.22	0.4	685	0.07%
2019/07/25	0	0.00	3	9.24	9.22	-3	687	-0.44%
2019/07/24	1.2	9.16	0	0.00	9.21	1.2	695	0.17%
2019/07/22	20.8	9.26	0	0.00	9.25	20.8	702	2.96%
2019/07/19	0.7	9.21	0	0.00	9.25	0.7	702	0.09%
2019/07/18	0.3	9.21	0	0.00	9.25	0.3	701	0.05%
2019/07/17	0	0.00	1	9.25	9.26	-1	702	-0.14%
2019/07/16	2	9.20	0	0.00	9.25	2	707	0.28%
2019/07/15	8	9.16	20	9.20	9.24	-12	706	-1.70%
2019/07/12	12	9.20	0	0.00	9.21	12	708	1.69%
2019/07/11	10	9.32	4	9.29	9.29	6	699	0.86%
2019/07/10	4	9.20	10	9.20	9.22	-6	668	-0.90%
2019/07/09	0	0.00	10	9.20	9.19	-10	665	-1.50%
2019/07/04	1	9.08	21	9.14	9.15	-20	671	-2.98%
2019/07/03	20	9.44	12	9.47	9.46	8	669	1.20%
2019/07/02	2.5	9.45	1	9.50	9.50	1.5	653	0.24%
2019/06/28	5	9.42	10	9.43	9.45	-5	630	-0.79%
2019/06/26	0	0.00	1	9.38	9.38	-1	642	-0.16%
2019/06/25	0.7	9.33	0	0.00	9.33	0.7	661	0.10%
2019/06/20	4.5	9.31	13	9.37	9.39	-8.5	669	-1.28%
2019/06/19	2.3	9.40	0	0.00	9.39	2.3	678	0.34%
2019/06/18	0	0.00	2.5	9.31	9.38	-2.5	690	-0.36%
2019/06/17	1	9.17	6	9.06	9.22	-5	642	-0.78%
2019/06/14	6	9.02	1	9.07	9.04	5	626	0.80%
2019/06/13	0.5	9.01	25	9.05	9.05	-24.5	626	-3.91%
2019/06/12	3	9.01	0	0.00	9.03	3	624	0.48%
2019/06/11	12	9.05	0	0.00	9.05	12	623	1.92%
2019/06/10	14	9.12	1	9.12	9.11	13	615	2.11%
2019/06/06	4	9.12	5	9.17	9.11	-1	618	-0.16%
2019/06/05	5	9.15	0	0.00	9.15	5	620	0.81%
2019/06/04	0	0.00	2	9.19	9.19	-2	625	-0.32%
2019/06/03	2	9.11	2	9.18	9.19	0	628	0.00%
2019/05/31	3	9.12	9	9.17	9.18	-6	637	-0.94%
2019/05/30	24	9.13	0	0.00	9.13	24	642	3.74%
2019/05/29	2	9.11	0	0.00	9.19	2	696	0.29%
2019/05/28	7	9.11	2	9.19	9.16	5	693	0.72%
2019/05/27	10	9.14	0	0.00	9.14	10	693	1.44%
2019/05/24	0	0.00	4	8.98	9.00	-4	687	-0.58%
2019/05/17	0	0.00	3	8.92	8.86	-3	700	-0.43%
2019/05/16	1	8.90	1	8.90	8.90	0	695	0.00%
2019/05/15	0	0.00	3	8.91	8.90	-3	690	-0.43%
2019/05/09	3	8.80	5	8.80	8.80	-2	688	-0.29%
2019/05/02	0	0.00	7	9.12	9.11	-7	639	-1.09%
2019/04/30	4	9.08	0	0.00	9.07	4	633	0.63%
2019/04/29	3	9.15	0	0.00	9.12	3	626	0.48%
2019/04/19	0	0.00	2	9.22	9.22	-2	622	-0.32%
2019/04/18	2	9.24	0	0.00	9.21	2	620	0.32%
2019/04/17	0	0.00	4	9.27	9.27	-4	614	-0.65%
2019/04/16	4	9.26	0	0.00	9.25	4	616	0.65%
2019/04/12	15	9.25	20.2	9.25	9.25	-5.2	631	-0.83%
2019/04/11	0	9.31	1	9.39	9.34	-1	618	-0.16%
2019/04/10	0.2	9.31	0	0.00	9.37	0.2	620	0.04%
2019/04/09	5	9.35	0	0.00	9.36	5	622	0.80%
2019/04/08	0	0.00	8	9.41	9.39	-8	629	-1.27%
2019/04/03	3	9.35	4	9.43	9.35	-1	628	-0.16%
2019/04/02	3	9.43	0	0.00	9.43	3	640	0.47%
2019/04/01	2	9.52	12	9.48	9.46	-10	634	-1.58%
2019/03/29	3	9.68	0	0.00	9.68	3	616	0.49%
2019/03/28	5	9.60	2	9.76	9.68	3	620	0.48%
2019/03/26	10	9.50	0	0.00	9.49	10	609	1.64%
2019/03/12	0	0.00	1	9.33	9.37	-1	569	-0.18%
2019/03/06	0	0.00	1	9.58	9.51	-1	577	-0.17%
2019/03/05	0	0.00	1	9.50	9.58	-1	579	-0.17%
2019/03/04	17	9.50	8	9.55	9.59	9	568	1.58%
2019/02/25	0	9.13	0	0.00	9.13	0	505	0.00%
2019/02/22	1	9.12	0	0.00	9.14	1	501	0.20%
2019/02/21	5	9.15	0	0.00	9.15	5	499	1.00%
2019/02/20	0	0.00	5	9.20	9.19	-5	499	-1.00%
2019/02/11	2	9.06	0	0.00	9.03	2	494	0.40%
2019/01/21	2	9.10	0	0.00	9.11	2	517	0.39%
2019/01/14	4	8.97	4	8.99	8.99	0	572	0.00%
2019/01/11	4	9.01	8	8.96	8.96	-4	585	-0.68%
2019/01/10	4	8.95	0	0.00	8.98	4	590	0.68%
2018/12/26	0	0.00	4	8.98	8.97	-4	704	-0.57%
2018/12/25	2	8.93	5	8.92	8.94	-3	710	-0.42%
2018/12/24	6	8.98	2	8.98	8.98	4	697	0.57%
2018/12/22	1	8.98	0	0.00	8.98	1	702	0.14%
2018/12/21	0	0.00	1	8.96	8.97	-1	718	-0.14%
2018/12/20	7	9.01	0	0.00	8.96	7	736	0.95%
2018/12/18	6	9.03	2	9.02	9.02	4	781	0.51%
2018/12/17	0	0.00	5	9.10	9.09	-5	781	-0.64%
2018/12/14	0	0.00	2	9.12	9.10	-2	785	-0.25%
2018/12/13	0	0.00	1	9.19	9.12	-1	798	-0.13%
2018/12/12	0	0.00	3	9.16	9.20	-3	806	-0.37%
2018/12/11	3	9.14	0	0.00	9.15	3	808	0.37%
2018/12/04	2	9.31	0	0.00	9.41	2	848	0.24%
2018/12/03	0.8	9.40	0	0.00	9.34	0.8	875	0.09%
2018/11/29	5	9.20	0	0.00	9.20	5	901	0.55%
2018/11/28	1	9.10	1	9.13	9.13	0	918	0.00%
2018/11/19	0	0.00	25	9.14	9.17	-25	1,275	-1.96%
2018/11/15	3	9.02	0	0.00	9.01	3	1,387	0.22%
2018/11/12	0	0.00	1	9.00	9.01	-1	1,416	-0.07%
2018/11/09	1	9.02	0	0.00	9.02	1	1,426	0.07%
2018/10/19	2	8.93	3	8.95	8.95	-1	1,685	-0.06%
2018/10/18	3	9.14	0	0.00	9.10	3	1,730	0.17%
2018/10/17	2	9.18	0	0.00	9.18	2	1,749	0.11%
2018/10/12	3	9.04	0	0.00	9.24	3	1,772	0.17%
2018/10/09	0	0.00	10	9.81	9.85	-10	1,706	-0.59%
2018/10/08	0	0.00	3	9.88	9.84	-3	1,717	-0.17%
2018/10/05	3	9.86	0	0.00	9.86	3	1,727	0.17%
2018/10/04	0	0.00	1	10.05	10.05	-1	1,696	-0.06%
2018/09/27	1	10.40	10	10.30	10.25	-9	1,759	-0.51%
2018/09/26	4	10.25	2	10.25	10.25	2	1,755	0.11%
2018/09/21	9	10.10	0	0.00	10.10	9	1,750	0.51%
2018/09/20	5	10.15	0	0.00	10.05	5	1,759	0.28%
2018/09/11	5	10.05	0	0.00	10.05	5	1,940	0.26%
2018/09/06	0	0.00	13	10.35	10.35	-13	2,063	-0.63%
2018/09/05	2	10.40	0	0.00	10.40	2	2,270	0.09%
2018/09/04	14	10.52	150	10.50	10.55	-136	2,341	-5.81%	大賣/鉅額交易
2018/09/03	1	10.65	44	10.63	10.55	-43	2,353	-1.83%
2018/08/31	8	10.50	0	0.00	10.45	8	2,298	0.35%
2018/08/30	0	0.00	2	10.60	10.60	-2	2,351	-0.09%
2018/08/29	5	10.35	0	0.00	10.40	5	2,352	0.21%
2018/08/28	5	10.43	12	10.44	10.35	-7	2,369	-0.30%
2018/08/27	20	10.63	0	0.00	10.55	20	2,400	0.83%
2018/08/24	150	10.60	0	0.00	10.60	150	2,493	6.02%	大買/鉅額交易
2018/08/23	0	0.00	79	10.50	10.55	-79	2,439	-3.24%
2018/08/22	1	9.98	0	0.00	10.10	1	2,362	0.04%
2018/08/15	0	0.00	3	10.00	10.00	-3	2,470	-0.12%
2018/08/14	0	0.00	21	10.00	10.10	-21	2,496	-0.84%
2018/08/13	0	0.00	14	9.97	9.97	-14	2,528	-0.55%
2018/08/08	10	10.30	0	0.00	10.25	10	2,663	0.38%
2018/08/07	0	0.00	5	10.24	10.30	-5	2,687	-0.19%
2018/08/02	22	10.21	20	10.16	10.10	2	2,834	0.07%
2018/08/01	14	10.20	0	0.00	10.25	14	2,914	0.48%
2018/07/31	0	0.00	10	10.18	10.20	-10	2,935	-0.34%
2018/07/30	8	10.02	2	10.05	10.05	6	2,970	0.20%
2018/07/26	0	0.00	5	10.70	10.65	-5	2,966	-0.17%
2018/07/25	0	0.00	6	10.70	10.70	-6	3,124	-0.19%
2018/07/24	2	10.50	0	0.00	10.50	2	3,138	0.06%
2018/07/19	0	0.00	20	10.30	10.30	-20	3,763	-0.53%
2018/07/16	7	10.34	0	0.00	10.25	7	4,031	0.17%
2018/07/13	5	10.40	0	0.00	10.40	5	4,108	0.12%
2018/07/11	2	10.10	0	0.00	10.10	2	4,782	0.04%
2018/07/10	5	10.15	0	0.00	10.10	5	4,915	0.10%
2018/07/06	17	9.92	6	9.93	9.96	11	5,309	0.21%
2018/07/05	6	10.08	0	0.00	10.05	6	5,519	0.11%
2018/07/04	2	10.15	0	0.00	10.15	2	6,028	0.03%
2018/07/03	32	10.30	0	0.00	10.20	32	6,625	0.48%
2018/07/02	2	10.35	0	0.00	10.30	2	7,412	0.03%
2018/06/29	2	10.45	0	0.00	10.40	2	8,979	0.02%
2018/06/28	2	10.50	0	0.00	10.45	2	9,090	0.02%
2018/06/25	2	10.80	0	0.00	10.80	2	9,640	0.02%
2018/06/19	4	11.23	0	0.00	11.15	4	9,732	0.04%
2018/06/15	5	11.20	0	0.00	11.20	5	9,700	0.05%
2018/06/14	2	11.25	0	0.00	11.15	2	9,690	0.02%
2018/06/13	0	0.00	4	11.43	11.35	-4	9,701	-0.04%
2018/06/12	25	11.21	7	11.11	11.25	18	9,525	0.19%
2018/06/11	8	11.03	2	11.05	11.00	6	9,567	0.06%
2018/06/07	12	10.93	0	0.00	10.90	12	9,644	0.12%
2018/06/06	2	11.00	0	0.00	11.05	2	9,577	0.02%
2018/06/04	2	11.15	1	11.10	11.05	1	9,525	0.01%
2018/06/01	20	11.30	6	11.23	11.15	14	9,475	0.15%
2018/05/30	2	10.80	0	0.00	10.80	2	9,257	0.02%
2018/05/29	0	0.00	1	10.85	10.80	-1	9,252	-0.01%
2018/05/28	2	10.85	5	10.85	10.80	-3	9,288	-0.03%
2018/05/24	3	11.03	2	11.10	10.95	1	9,252	0.01%
2018/05/23	2	10.85	1	10.85	10.85	1	9,209	0.01%
2018/05/18	13	11.04	4	11.10	10.85	9	9,119	0.10%
2018/05/16	2	10.85	0	0.00	10.80	2	9,004	0.02%
2018/05/15	0	0.00	2	11.05	10.95	-2	8,977	-0.02%
2018/05/14	4	10.83	2.1	11.00	10.90	1.9	8,997	0.02%
2018/05/10	16	10.93	0	0.00	10.90	16	8,910	0.18%
2018/05/09	24	10.97	3	11.05	11.05	21	8,852	0.24%
2018/05/08	0	0.00	1	10.90	10.85	-1	8,773	-0.01%
2018/05/07	10	11.10	2	11.05	10.90	8	8,755	0.09%
2018/05/04	50	11.00	0	0.00	11.00	50	8,723	0.57%
2018/05/03	1	11.10	10	11.05	11.00	-9	8,689	-0.10%
2018/05/02	29	11.20	7	11.17	11.10	22	8,659	0.25%
2018/04/30	1	12.15	9	12.06	12.15	-8	8,483	-0.09%
2018/04/27	5	11.97	0	0.00	12.00	5	8,504	0.06%
2018/04/26	9	12.12	21	11.90	11.85	-12	8,423	-0.14%
2018/04/25	28	11.66	6	12.02	12.30	22	8,080	0.27%
2018/04/23	4	12.08	9	12.11	11.90	-5	7,809	-0.06%
2018/04/20	16	12.27	2	12.55	12.15	14	7,768	0.18%
2018/04/19	5	12.40	38	12.51	12.45	-33	7,673	-0.43%
2018/04/18	9	12.65	11	12.46	12.35	-2	7,623	-0.03%
2018/04/17	71	12.38	33	12.51	12.60	38	7,368	0.52%
2018/04/16	2	11.98	38	11.95	11.95	-36	7,029	-0.51%
2018/04/13	29	11.96	42	11.93	11.90	-13	6,955	-0.19%
2018/04/12	38	12.52	17	12.57	12.45	21	6,994	0.30%
2018/04/11	12	12.56	57	12.70	13.00	-45	6,810	-0.66%
2018/04/10	75	12.89	60.3	13.05	12.50	14.7	6,590	0.22%
2018/04/09	79	14.28	27	14.03	13.85	52	6,116	0.85%
2018/04/03	28	13.95	11	13.91	14.30	17	5,598	0.30%
2018/04/02	49	13.91	142	13.76	13.80	-93	5,013	-1.86%	大賣/
2018/03/31	0	0.00	12	12.85	12.85	-12	3,455	-0.35%
2018/03/30	16	11.53	79	11.67	11.70	-63	3,372	-1.87%
2018/03/29	16	10.58	10	10.50	10.65	6	2,960	0.20%
2018/03/27	7	10.56	0	0.00	10.40	7	2,828	0.25%
2018/03/23	2	10.38	0	0.00	10.35	2	2,693	0.07%
2018/03/22	10	10.38	10	10.45	10.35	0	2,660	0.00%
2018/03/21	0	0.00	7	10.30	10.30	-7	2,593	-0.27%
2018/03/20	4	10.30	2	10.35	10.30	2	2,580	0.08%
2018/03/19	29	10.45	3	10.42	10.40	26	2,540	1.02%
2018/03/15	19	10.44	1	10.40	10.35	18	2,400	0.75%
2018/03/14	12	10.25	4	10.28	10.35	8	2,271	0.35%
2018/03/13	20	10.20	3	10.06	10.10	17	2,181	0.78%
2018/03/08	0	9.87	0	0.00	9.90	0	2,124	0.00%
2018/03/05	2	9.97	0	0.00	9.90	2	2,117	0.09%
2018/03/02	2	9.90	0.1	9.96	10.00	1.9	2,115	0.09%
2018/02/26	0	0.00	2	9.81	9.84	-2	2,030	-0.10%
2018/02/21	2	9.55	0	0.00	9.52	2	2,029	0.10%
2018/02/05	0	0.00	11	9.87	9.90	-11	1,978	-0.56%
2018/01/29	2	10.05	11	10.11	10.10	-9	1,931	-0.47%
2018/01/25	11	10.28	0	0.00	10.15	11	1,892	0.58%
2018/01/23	1	10.35	2	10.35	10.30	-1	1,824	-0.05%
2018/01/22	0	0.00	10	10.05	10.05	-10	1,736	-0.58%
2018/01/17	7	10.14	0	0.00	10.15	7	1,704	0.41%
2018/01/16	5	10.30	4	10.20	10.20	1	1,671	0.06%
2018/01/12	2	10.25	0	0.00	10.25	2	1,639	0.12%
2018/01/11	5	10.35	0	0.00	10.25	5	1,612	0.31%
2018/01/09	2	10.25	0	0.00	10.25	2	1,628	0.12%
2018/01/08	0	0.00	12	10.28	10.30	-12	1,562	-0.77%
2018/01/03	0	0.00	10	9.91	9.92	-10	1,260	-0.79%