宏遠 (1460)-凱基-台北券商分點個股進出

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

宏遠

(1460)

股價
7.79
漲跌
▲0.01
漲幅
+0.13%
成交量
487張
產業
上市紡織類股
172人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏遠 (1460)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	7	7.70	21	7.84	7.79	-14	1,206	-1.16%
2024/04/17	7	7.77	3	7.81	7.78	4	1,207	0.33%
2024/04/16	22	7.73	19	7.76	7.80	3	1,212	0.25%
2024/04/15	42	8.02	36	8.02	7.96	6	1,207	0.50%
2024/04/12	23	8.04	14	8.07	7.99	9	1,204	0.75%
2024/04/11	43	8.13	108	8.11	8.15	-65	1,191	-5.46%	大賣/
2024/04/10	37	8.18	121	8.20	8.14	-84	1,182	-7.10%	大賣/
2024/04/09	304	8.33	44	8.24	8.35	260	1,161	22.39%	大買/鉅額交易
2024/04/08	57	8.32	50	8.37	8.21	7	1,141	0.61%
2024/04/03	21	8.53	9	8.54	8.49	12	1,123	1.07%
2024/04/02	60	8.50	20	8.46	8.50	40	1,100	3.64%
2024/04/01	275	8.39	1	8.38	8.35	274	1,070	25.59%	大買/鉅額交易
2024/03/29	36	8.32	8	8.33	8.33	28	1,053	2.66%
2024/03/28	96	8.40	328	8.42	8.33	-232	1,041	-22.28%	大賣/鉅額交易
2024/03/27	141	8.49	123	8.42	8.39	18	1,017	1.77%	大買/大賣/
2024/03/26	335	8.34	161	8.38	8.40	174	994	17.50%	大買/大賣/鉅額交易
2024/03/25	7	8.29	230	8.23	8.29	-223	957	-23.29%	大賣/鉅額交易
2024/03/22	465	8.17	46	8.22	8.30	419	927	45.16%	大買/鉅額交易
2024/03/21	5	7.90	111	7.84	7.76	-106	840	-12.62%	大賣/鉅額交易
2024/03/20	117	7.82	60	7.85	7.86	57	829	6.87%	大買/
2024/03/19	32	7.71	51	7.76	7.75	-19	812	-2.34%
2024/03/18	4	7.59	226.5	7.73	7.70	-222.5	797	-27.92%	大賣/鉅額交易
2024/03/15	56	7.81	274	7.82	7.78	-218	770	-28.28%	大賣/鉅額交易
2024/03/14	9	7.64	8	7.66	7.75	1	723	0.14%
2024/03/13	12	7.54	7	7.57	7.59	5	694	0.72%
2024/03/12	121	7.46	6	7.43	7.57	115	673	17.07%	大買/鉅額交易
2024/03/11	84	7.39	47	7.35	7.40	37	653	5.66%
2024/03/08	68	7.20	97	7.20	7.17	-29	636	-4.56%
2024/03/07	6.2	7.13	156	7.09	7.20	-149.8	627	-23.87%	大賣/鉅額交易
2024/03/06	29	7.14	2	7.17	7.13	27	597	4.52%
2024/03/05	260	7.10	218	7.17	7.11	42	596	7.04%	大買/大賣/
2024/03/04	3	7.24	43	7.25	7.25	-40	554	-7.22%
2024/03/01	3	7.29	7	7.29	7.26	-4	551	-0.73%
2024/02/29	28	7.30	10	7.40	7.29	18	550	3.27%
2024/02/27	10	7.31	27	7.35	7.31	-17	546	-3.11%
2024/02/26	9	7.35	11	7.41	7.35	-2	543	-0.37%
2024/02/23	13	7.46	0	0.00	7.41	13	540	2.41%
2024/02/22	20	7.51	0	0.00	7.50	20	539	3.70%
2024/02/21	34	7.58	0	0.00	7.55	34	543	6.26%
2024/02/20	19	7.58	0	0.00	7.65	19	538	3.53%
2024/02/19	47	7.50	0	0.00	7.53	47	537	8.74%
2024/02/16	35	7.48	0	0.00	7.50	35	539	6.49%
2024/02/15	37	7.41	1	7.38	7.45	36	547	6.57%
2024/02/02	35	7.48	1	7.48	7.43	34	567	5.99%
2024/02/01	4	7.25	46	7.29	7.27	-42	550	-7.63%
2024/01/31	0	0.00	34	7.20	7.18	-34	545	-6.23%
2024/01/30	157	7.17	5.3	7.18	7.20	151.7	545	27.82%	大買/鉅額交易
2024/01/29	18	7.14	0	0.00	7.17	18	550	3.27%
2024/01/26	13	7.12	0	0.00	7.11	13	561	2.31%
2024/01/25	0	0.00	26	7.14	7.11	-26	563	-4.61%
2024/01/24	0	0.00	3	7.12	7.11	-3	564	-0.53%
2024/01/23	3	7.06	2	7.13	7.14	1	564	0.18%
2024/01/22	1	7.07	0	0.00	7.06	1	565	0.18%
2024/01/19	26	7.07	16	7.05	7.09	10	564	1.77%
2024/01/18	3	7.04	3	7.10	7.05	0	563	0.00%
2024/01/17	0	0.00	81	7.09	7.04	-81	565	-14.33%
2024/01/16	4	7.17	100	7.19	7.16	-96	545	-17.59%
2024/01/15	11	7.31	1	7.37	7.29	10	526	1.90%
2024/01/12	0	0.00	1	7.33	7.32	-1	535	-0.19%
2024/01/11	21	7.32	0	0.00	7.33	21	539	3.89%
2024/01/10	0	0.00	94	7.33	7.33	-94	539	-17.42%
2024/01/09	0	0.00	52	7.38	7.37	-52	535	-9.71%
2024/01/08	0	0.00	2.1	7.42	7.41	-2.1	531	-0.39%
2024/01/05	0	0.00	15	7.44	7.43	-15	532	-2.82%
2024/01/04	0	0.00	31	7.42	7.40	-31	531	-5.84%
2024/01/03	0	0.00	28	7.44	7.44	-28	532	-5.26%
2024/01/02	0	0.00	3	7.48	7.50	-3	531	-0.56%
2023/12/29	6	7.46	7	7.47	7.44	-1	532	-0.19%
2023/12/28	2	7.45	5	7.47	7.45	-3	532	-0.56%
2023/12/27	10	7.52	8	7.51	7.50	2	524	0.38%
2023/12/26	0	0.00	19	7.51	7.52	-19	520	-3.65%
2023/12/25	0	0.00	41	7.52	7.53	-41	520	-7.87%
2023/12/22	3	7.55	47	7.60	7.53	-44	520	-8.45%
2023/12/21	13	7.61	4	7.59	7.59	9	521	1.73%
2023/12/20	8	7.58	12	7.60	7.62	-4	511	-0.78%
2023/12/19	0	0.00	47	7.51	7.55	-47	509	-9.23%
2023/12/18	120	7.55	8	7.54	7.55	112	511	21.88%	大買/鉅額交易
2023/12/15	23	7.47	8	7.50	7.55	15	504	2.98%
2023/12/14	12	7.46	8	7.45	7.45	4	501	0.80%
2023/12/13	2	7.46	20	7.47	7.44	-18	499	-3.60%
2023/12/12	0	0.00	32	7.53	7.50	-32	497	-6.44%
2023/12/11	0	0.00	36	7.54	7.54	-36	494	-7.27%
2023/12/08	0	0.00	41	7.59	7.57	-41	492	-8.32%
2023/12/06	7	7.62	14	7.67	7.67	-7	489	-1.43%
2023/12/05	0	0.00	5	7.52	7.51	-5	477	-1.05%
2023/12/04	34	7.47	11	7.50	7.52	23	477	4.82%
2023/12/01	60	7.46	3	7.46	7.47	57	475	11.99%
2023/11/30	7	7.45	5	7.43	7.48	2	473	0.42%
2023/11/29	3	7.42	8	7.45	7.45	-5	472	-1.06%
2023/11/28	0	0.00	9	7.48	7.47	-9	483	-1.86%
2023/11/27	0	0.00	79	7.46	7.46	-79	482	-16.37%
2023/11/24	0	0.00	40	7.47	7.45	-40	482	-8.29%
2023/11/22	0	0.00	21	7.44	7.41	-21	491	-4.27%
2023/11/21	65	7.50	29	7.49	7.48	36	491	7.32%
2023/11/20	88	7.39	7	7.42	7.42	81	495	16.36%
2023/11/17	75	7.30	7	7.30	7.31	68	505	13.44%
2023/11/16	170	7.22	0	0.00	7.29	170	512	33.19%	大買/鉅額交易
2023/11/15	28	7.24	12	7.24	7.24	16	508	3.15%
2023/11/14	3	7.26	54	7.26	7.23	-51	505	-10.10%
2023/11/13	8	7.35	77	7.33	7.32	-69	497	-13.87%
2023/11/10	16	7.33	240	7.32	7.33	-224	498	-44.95%	大賣/鉅額交易
2023/11/09	2	7.53	10	7.54	7.52	-8	476	-1.68%
2023/11/08	9	7.60	5	7.60	7.59	4	495	0.81%
2023/11/07	30	7.59	2	7.62	7.62	28	573	4.88%
2023/11/06	55	7.48	4	7.63	7.58	51	591	8.62%
2023/11/03	46	7.48	11	7.47	7.47	35	582	6.01%
2023/11/02	42	7.47	2	7.48	7.46	40	577	6.93%
2023/11/01	27	7.41	16	7.43	7.46	11	578	1.90%
2023/10/31	0	0.00	80	7.47	7.41	-80	582	-13.74%
2023/10/30	3	7.49	14	7.50	7.51	-11	594	-1.85%
2023/10/27	0	0.00	9	7.55	7.54	-9	604	-1.49%
2023/10/26	3	7.56	2	7.57	7.54	1	638	0.16%
2023/10/25	6	7.64	0	0.00	7.60	6	644	0.93%
2023/10/24	82	7.51	7	7.53	7.56	75	649	11.54%
2023/10/23	44	7.43	13	7.42	7.46	31	649	4.77%
2023/10/20	80	7.36	112	7.39	7.38	-32	657	-4.87%	大賣/
2023/10/19	19	7.45	50	7.48	7.47	-31	668	-4.64%
2023/10/18	24	7.50	71	7.50	7.49	-47	674	-6.96%
2023/10/17	0	0.00	54	7.57	7.54	-54	695	-7.76%
2023/10/16	3	7.54	43	7.54	7.53	-40	718	-5.56%
2023/10/13	6	7.56	36	7.56	7.55	-30	736	-4.07%
2023/10/12	13	7.58	14	7.57	7.59	-1	747	-0.13%
2023/10/11	7	7.58	62	7.63	7.56	-55	766	-7.18%
2023/10/06	0	0.00	16	7.60	7.59	-16	795	-2.01%
2023/10/05	0	0.00	11	7.57	7.54	-11	818	-1.34%
2023/10/04	0	0.00	62	7.56	7.54	-62	837	-7.40%
2023/10/03	6	7.65	23	7.63	7.62	-17	847	-2.01%
2023/10/02	0	0.00	2	7.65	7.65	-2	873	-0.23%
2023/09/28	3	7.64	40	7.65	7.65	-37	896	-4.13%
2023/09/27	0	0.00	51	7.68	7.70	-51	925	-5.51%
2023/09/26	0	0.00	91	7.71	7.68	-91	1,003	-9.07%
2023/09/25	0	0.00	34	7.77	7.77	-34	1,131	-3.01%
2023/09/22	0	0.00	91	7.77	7.77	-91	1,202	-7.57%
2023/09/21	4	7.84	74	7.88	7.81	-70	1,268	-5.52%
2023/09/20	0	0.00	24	7.93	7.93	-24	1,314	-1.83%
2023/09/19	25	7.95	21	7.94	7.87	4	1,364	0.29%
2023/09/18	64	7.93	15	7.87	7.96	49	1,404	3.49%
2023/09/15	16	7.82	62	7.88	7.84	-46	1,426	-3.22%
2023/09/14	97	7.85	2	7.84	7.84	95	1,463	6.49%
2023/09/13	35	7.88	12	7.87	7.82	23	1,478	1.56%
2023/09/12	0	0.00	33	7.85	7.83	-33	1,504	-2.19%
2023/09/11	13	7.78	21	7.78	7.80	-8	1,526	-0.52%
2023/09/08	17	7.76	14	7.80	7.77	3	1,539	0.19%
2023/09/07	18	7.79	39	7.79	7.80	-21	1,559	-1.35%
2023/09/06	0	0.00	71	7.85	7.83	-71	1,606	-4.42%
2023/09/05	4	7.90	63	7.92	7.95	-59	1,661	-3.55%
2023/09/04	0	0.00	44	7.93	7.91	-44	1,692	-2.60%
2023/09/01	186	7.98	52	7.89	8.00	134	1,768	7.58%	大買/鉅額交易
2023/08/31	21	7.81	16	7.81	7.82	5	1,842	0.27%
2023/08/30	115	7.77	13	7.77	7.80	102	1,895	5.38%	大買/鉅額交易
2023/08/29	69	7.69	36	7.63	7.70	33	1,963	1.68%
2023/08/28	6	7.58	120	7.62	7.58	-114	1,989	-5.73%	大賣/鉅額交易
2023/08/25	101	7.68	35	7.68	7.69	66	2,025	3.26%	大買/
2023/08/24	35	7.69	78	7.72	7.71	-43	2,133	-2.02%
2023/08/23	237	7.73	306	7.78	7.77	-69	2,353	-2.93%	大買/大賣/
2023/08/22	5	7.67	180	7.61	7.61	-175	2,467	-7.09%	大賣/鉅額交易
2023/08/21	102	7.63	15	7.68	7.67	87	2,740	3.18%	大買/
2023/08/18	10	7.69	95	7.73	7.68	-85	2,896	-2.93%
2023/08/17	79	7.73	77	7.71	7.71	2	2,991	0.07%
2023/08/16	42	7.77	12	7.82	7.79	30	2,988	1.00%
2023/08/15	95	7.81	60	7.81	7.88	35	2,990	1.17%
2023/08/14	48	7.75	242	7.76	7.73	-194	2,987	-6.49%	大賣/鉅額交易
2023/08/11	453	7.87	527.5	7.95	7.91	-74.5	2,981	-2.50%	大買/大賣/
2023/08/10	15	8.48	191	8.52	8.49	-176	2,920	-6.03%	大賣/鉅額交易
2023/08/09	0	0.00	64	8.65	8.64	-64	2,904	-2.20%
2023/08/08	11	8.68	220	8.70	8.71	-209	2,906	-7.19%	大賣/鉅額交易
2023/08/07	7	8.75	150	8.73	8.79	-143	2,944	-4.86%	大賣/鉅額交易
2023/08/04	36	8.79	71	8.78	8.80	-35	2,955	-1.18%
2023/08/02	23	8.81	180	8.80	8.76	-157	2,957	-5.31%	大賣/鉅額交易
2023/08/01	11	8.93	129	8.93	8.88	-118	2,953	-4.00%	大賣/鉅額交易
2023/07/31	368	8.95	81	8.92	8.89	287	2,952	9.72%	大買/鉅額交易
2023/07/28	43	8.70	68	8.70	8.70	-25	2,933	-0.85%
2023/07/27	111	8.71	74	8.70	8.75	37	2,952	1.25%	大買/
2023/07/26	138	8.61	27	8.58	8.60	111	3,049	3.64%	大買/鉅額交易
2023/07/25	107	8.53	103	8.54	8.55	4	3,067	0.13%	大買/大賣/
2023/07/24	3	8.55	320	8.59	8.57	-317	3,066	-10.34%	大賣/鉅額交易
2023/07/21	4	8.71	218	8.74	8.70	-214	3,047	-7.02%	大賣/鉅額交易
2023/07/20	294	8.78	98	8.72	8.82	196	3,041	6.44%	大買/鉅額交易
2023/07/19	34	8.52	314	8.59	8.51	-280	3,018	-9.28%	大賣/鉅額交易
2023/07/18	20	8.67	361	8.68	8.63	-341	3,013	-11.32%	大賣/鉅額交易
2023/07/17	125	8.81	181	8.71	8.77	-56	3,015	-1.86%	大買/大賣/
2023/07/14	40	8.75	198	8.73	8.72	-158	3,026	-5.22%	大賣/鉅額交易
2023/07/13	30	8.83	236	8.75	8.69	-206	3,037	-6.78%	大賣/鉅額交易
2023/07/12	9	8.81	151	8.87	8.78	-142	3,052	-4.65%	大賣/鉅額交易
2023/07/11	32	8.96	35	8.98	8.88	-3	3,068	-0.10%
2023/07/10	151	9.04	21	9.04	9.04	130	3,082	4.22%	大買/鉅額交易
2023/07/07	85	8.97	147	8.98	8.99	-62	3,071	-2.02%	大賣/
2023/07/06	61	9.18	137	9.13	9.09	-76	3,051	-2.49%	大賣/
2023/07/05	235	9.30	96	9.29	9.22	139	3,033	4.58%	大買/鉅額交易
2023/07/04	499	9.47	439	9.56	9.34	60	3,011	1.99%	大買/大賣/
2023/07/03	528	9.47	264	9.51	9.49	264	2,953	8.94%	大買/大賣/鉅額交易
2023/06/30	281	9.19	153	9.19	9.20	128	2,833	4.52%	大買/大賣/鉅額交易
2023/06/29	332	9.05	173	9.04	9.07	159	2,768	5.74%	大買/大賣/鉅額交易
2023/06/28	164	8.99	37	8.96	8.89	127	2,719	4.67%	大買/鉅額交易
2023/06/27	244	8.93	534	8.89	8.83	-290	2,680	-10.82%	大買/大賣/鉅額交易
2023/06/26	308	8.86	199	8.84	8.85	109	2,629	4.14%	大買/大賣/鉅額交易
2023/06/21	333	8.72	0	0.00	8.72	333	2,587	12.87%	大買/鉅額交易
2023/06/20	66	8.78	195	8.87	8.76	-129	2,560	-5.04%	大賣/鉅額交易
2023/06/19	68	8.99	103	8.98	8.93	-35	2,528	-1.38%	大賣/
2023/06/16	194	9.00	49	8.96	8.98	145	2,513	5.77%	大買/鉅額交易
2023/06/15	290	8.95	48	8.93	8.95	242	2,487	9.73%	大買/鉅額交易
2023/06/14	131	8.98	17	8.98	8.93	114	2,466	4.62%	大買/鉅額交易
2023/06/13	218	8.97	23	8.98	8.93	195	2,459	7.93%	大買/鉅額交易
2023/06/12	2	8.95	554	9.01	8.95	-552	2,464	-22.40%	大賣/鉅額交易
2023/06/09	660	9.14	16	9.16	9.17	644	2,421	26.60%	大買/鉅額交易
2023/06/08	276	9.08	109	9.11	9.06	167	2,372	7.04%	大買/大賣/鉅額交易
2023/06/07	72	9.28	355	9.29	9.20	-283	2,363	-11.98%	大賣/鉅額交易
2023/06/06	306	9.18	135	9.12	9.23	171	2,315	7.39%	大買/大賣/鉅額交易
2023/06/05	346	9.08	80	9.10	9.10	266	2,259	11.77%	大買/鉅額交易
2023/06/02	612	9.03	115.6	9.02	9.03	496.4	2,214	22.41%	大買/大賣/鉅額交易
2023/06/01	95	8.96	149	9.01	8.92	-54	2,167	-2.49%	大賣/
2023/05/31	245	8.93	94	8.96	8.95	151	2,147	7.03%	大買/鉅額交易
2023/05/30	308	9.06	773	9.05	9.00	-465	2,107	-22.06%	大買/大賣/鉅額交易
2023/05/29	962	9.16	1,035	9.20	9.20	-73	2,005	-3.64%	大買/大賣/
2023/05/26	561	8.86	681.2	8.86	8.70	-120.2	1,778	-6.76%	大買/大賣/鉅額交易
2023/05/25	930	8.96	1,105	8.96	8.91	-175	1,648	-10.62%	大買/大賣/鉅額交易
2023/05/24	622	8.49	258	8.65	8.73	364	1,365	26.65%	大買/大賣/鉅額交易
2023/05/23	151	8.31	381	8.31	8.18	-230	1,212	-18.97%	大買/大賣/鉅額交易
2023/05/22	123	7.96	9	7.95	7.95	114	1,121	10.16%	大買/鉅額交易
2023/05/19	60	7.96	124	7.99	7.96	-64	1,119	-5.72%	大賣/
2023/05/18	70	8.02	38	8.03	8.01	32	1,117	2.86%
2023/05/17	145	8.02	10	8.02	8.02	135	1,115	12.11%	大買/鉅額交易
2023/05/16	263	7.96	21	8.04	7.97	242	1,102	21.96%	大買/鉅額交易
2023/05/15	93	7.85	29	7.87	7.86	64	1,080	5.93%
2023/05/12	9	7.79	268	7.83	7.83	-259	1,077	-24.03%	大賣/鉅額交易
2023/05/11	9	7.79	268	7.83	7.76	-259	1,074	-24.10%	大賣/鉅額交易
2023/05/10	252	8.08	23	8.11	8.12	229	1,027	22.30%	大買/鉅額交易
2023/05/09	19	8.08	48	8.11	8.07	-29	1,019	-2.84%
2023/05/08	62	8.12	27	8.14	8.10	35	1,019	3.43%
2023/05/05	41	8.10	31	8.11	8.11	10	1,020	0.98%
2023/05/04	135	8.12	18	8.18	8.14	117	1,018	11.49%	大買/鉅額交易
2023/05/03	89	8.17	59	8.20	8.17	30	1,012	2.96%
2023/05/02	454	8.12	22	8.13	8.12	432	991	43.59%	大買/鉅額交易
2023/04/28	149	7.82	30	7.82	7.82	119	894	13.31%	大買/鉅額交易
2023/04/27	48	7.75	13	7.76	7.77	35	873	4.01%
2023/04/26	100	7.71	10	7.71	7.74	90	868	10.36%
2023/04/25	20	7.75	101	7.71	7.68	-81	863	-9.38%	大賣/
2023/04/24	66	7.71	10	7.73	7.73	56	857	6.53%
2023/04/21	93	7.67	194	7.67	7.64	-101	855	-11.81%	大賣/鉅額交易
2023/04/20	33	7.88	108	7.90	7.80	-75	836	-8.96%	大賣/
2023/04/19	174	8.02	82	8.01	7.96	92	817	11.25%	大買/
2023/04/18	55	8.08	52	8.09	8.07	3	793	0.38%
2023/04/17	235	8.04	10	8.08	8.08	225	763	29.47%	大買/鉅額交易
2023/04/14	209	7.90	51	7.88	7.88	158	716	22.04%	大買/鉅額交易
2023/04/13	168	7.87	34	7.77	7.77	134	679	19.73%	大買/鉅額交易
2023/04/12	19	7.70	1	7.71	7.77	18	643	2.80%
2023/04/11	3	7.70	7	7.76	7.69	-4	642	-0.62%
2023/04/10	3	7.75	1	7.79	7.79	2	637	0.31%
2023/04/07	14	7.84	20	7.83	7.83	-6	631	-0.95%
2023/04/06	19	7.81	0	0.00	7.83	19	620	3.06%
2023/03/31	5	7.59	5	7.61	7.64	0	602	0.00%
2023/03/29	25	7.63	9	7.52	7.65	16	591	2.70%
2023/03/28	0	0.00	41	7.42	7.51	-41	577	-7.10%
2023/03/27	3	7.40	0	0.00	7.40	3	565	0.53%
2023/03/24	9	7.40	1.4	7.40	7.40	7.6	570	1.32%
2023/03/23	3	7.45	1.5	7.45	7.43	1.5	568	0.26%
2023/03/22	8	7.48	1	7.52	7.46	7	569	1.23%
2023/03/21	0	0.00	0.1	7.48	7.49	-0.1	576	-0.01%
2023/03/20	0	0.00	22	7.46	7.45	-22	576	-3.82%
2023/03/17	6	7.38	22	7.42	7.40	-16	576	-2.77%
2023/03/16	13	7.43	90	7.43	7.35	-77	576	-13.35%
2023/03/15	5	7.50	64	7.58	7.49	-59	571	-10.33%
2023/03/14	0	0.00	50	7.64	7.62	-50	557	-8.97%
2023/03/13	0	0.00	61	7.67	7.63	-61	561	-10.85%
2023/03/10	0	0.00	61	7.73	7.75	-61	560	-10.89%
2023/03/09	16	7.91	83	7.91	7.71	-67	544	-12.31%
2023/03/08	32	7.70	0	0.00	7.86	32	523	6.11%
2023/03/07	31	7.59	0	0.00	7.61	31	494	6.27%
2023/03/06	29	7.54	0	0.00	7.58	29	487	5.95%
2023/03/03	22	7.41	11	7.40	7.41	11	475	2.31%
2023/03/02	6	7.30	22	7.32	7.31	-16	474	-3.37%
2023/03/01	0	0.00	7	7.30	7.26	-7	477	-1.47%
2023/02/24	0	0.00	0.2	7.34	7.31	-0.2	476	-0.04%
2023/02/23	0	0.00	1	7.33	7.34	-1	479	-0.21%
2023/02/22	0	0.00	2	7.33	7.30	-2	489	-0.41%
2023/02/20	37	7.25	3	7.20	7.32	34	507	6.70%
2023/02/17	19	7.18	0	0.00	7.17	19	507	3.75%
2023/02/16	51	7.20	0	0.00	7.19	51	517	9.86%
2023/02/15	8	7.15	1	7.16	7.15	7	534	1.31%
2023/02/14	26	7.18	0	0.00	7.19	26	536	4.85%
2023/02/13	0	0.00	14	7.13	7.15	-14	540	-2.59%
2023/02/09	27	7.16	0	0.00	7.17	27	552	4.89%
2023/02/08	19	7.17	0	0.00	7.17	19	551	3.44%
2023/02/07	48	7.16	184	7.14	7.16	-136	550	-24.72%	大賣/鉅額交易
2023/02/06	35	7.15	584	7.14	7.14	-549	543	-101.06%	大賣/鉅額交易
2023/02/03	21	7.15	565	7.14	7.16	-544	533	-101.95%	大賣/鉅額交易
2023/02/02	10	7.14	429	7.14	7.14	-419	521	-80.32%	大賣/鉅額交易
2023/02/01	29	7.14	375	7.14	7.14	-346	511	-67.60%	大賣/鉅額交易
2023/01/31	23	7.14	290	7.14	7.13	-267	504	-52.95%	大賣/鉅額交易
2023/01/30	0	0.00	342	7.14	7.13	-342	500	-68.29%	大賣/鉅額交易
2023/01/17	0	0.00	96	7.09	7.10	-96	496	-19.33%
2023/01/16	0	0.00	30	7.09	7.08	-30	499	-6.01%
2023/01/13	0	0.00	35	7.09	7.09	-35	497	-7.03%
2023/01/12	0	0.00	63	7.09	7.10	-63	496	-12.70%
2023/01/11	6	7.11	2	7.13	7.09	4	497	0.80%
2023/01/10	2	7.13	0	0.00	7.13	2	499	0.40%
2023/01/09	16	7.13	31	7.13	7.13	-15	501	-2.99%
2023/01/06	4	7.10	5	7.09	7.10	-1	499	-0.20%
2023/01/05	0	0.00	8	7.11	7.08	-8	507	-1.58%
2023/01/04	1	7.06	8	7.10	7.10	-7	507	-1.38%
2023/01/03	0	0.00	33	7.05	7.05	-33	513	-6.43%
2022/12/30	3	7.05	6	7.09	7.09	-3	510	-0.59%
2022/12/29	3	7.09	23	7.08	7.10	-20	510	-3.92%
2022/12/28	4	7.13	4	7.13	7.11	0	509	0.00%
2022/12/27	17	7.15	0	0.00	7.14	17	514	3.30%
2022/12/26	16	7.12	0	0.00	7.13	16	516	3.10%
2022/12/23	33	7.15	0	0.00	7.14	33	521	6.33%
2022/12/22	11	7.15	0	0.00	7.19	11	520	2.11%
2022/12/21	0	0.00	1	7.15	7.10	-1	528	-0.19%
2022/12/20	5	7.09	42	7.16	7.10	-37	527	-7.01%
2022/12/19	0	0.00	6	7.20	7.21	-6	536	-1.12%
2022/12/16	15	7.20	28	7.20	7.16	-13	545	-2.38%
2022/12/15	32	7.25	0	0.00	7.25	32	545	5.87%
2022/12/14	2	7.22	0	0.00	7.25	2	547	0.37%
2022/12/13	34	7.24	4	7.22	7.24	30	550	5.45%
2022/12/12	0	0.00	5.4	7.13	7.17	-5.4	544	-0.99%
2022/12/09	22	7.13	0	0.00	7.13	22	558	3.94%
2022/12/08	7	7.12	0	0.00	7.10	7	579	1.21%
2022/12/07	2	7.17	1	7.17	7.17	1	591	0.17%
2022/12/06	24	7.19	26	7.16	7.15	-2	615	-0.33%
2022/12/05	45	7.23	10	7.20	7.20	35	623	5.62%
2022/12/02	22	7.23	0	0.00	7.26	22	612	3.59%
2022/12/01	6	7.23	6	7.25	7.21	0	610	0.00%
2022/11/30	9	7.16	0	0.00	7.19	9	605	1.49%
2022/11/29	16	7.11	0	0.00	7.13	16	599	2.67%
2022/11/28	8	7.08	0	0.00	7.11	8	598	1.34%
2022/11/24	0	0.00	7	7.06	7.07	-7	597	-1.17%
2022/11/23	2	7.06	9	7.06	7.06	-7	591	-1.18%
2022/11/21	0	0.00	11	7.05	7.04	-11	590	-1.86%
2022/11/18	0	0.00	34	7.10	7.06	-34	589	-5.77%
2022/11/17	5	7.14	16	7.14	7.10	-11	584	-1.88%
2022/11/16	3	7.25	78	7.20	7.08	-75	576	-13.01%
2022/11/15	29	7.32	0	0.00	7.29	29	560	5.18%
2022/11/14	119	7.36	2	7.34	7.36	117	551	21.22%	大買/鉅額交易
2022/11/11	2	7.30	34	7.52	7.30	-32	543	-5.89%
2022/11/10	9	7.63	10	7.59	7.56	-1	530	-0.19%
2022/11/09	10	7.67	0	0.00	7.66	10	533	1.87%
2022/11/08	2	7.70	6	7.70	7.70	-4	537	-0.74%
2022/11/07	23	7.68	0	0.00	7.67	23	540	4.26%
2022/11/04	5	7.63	0	0.00	7.66	5	541	0.92%
2022/11/03	4	7.62	1	7.67	7.65	3	540	0.56%
2022/11/02	13	7.67	0	0.00	7.66	13	541	2.40%
2022/11/01	1	7.62	0	0.00	7.65	1	540	0.19%
2022/10/31	4	7.68	0	0.00	7.63	4	544	0.73%
2022/10/28	0	0.00	9	7.75	7.64	-9	549	-1.64%
2022/10/27	9	7.74	0	0.00	7.75	9	552	1.63%
2022/10/18	0	0.00	1	7.69	7.70	-1	553	-0.18%
2022/10/17	1	7.51	0	0.00	7.55	1	552	0.18%
2022/10/13	11	7.62	0	0.00	7.54	11	551	1.99%
2022/10/04	0	0.00	3	7.87	7.89	-3	557	-0.54%
2022/10/03	0	0.00	24	7.86	7.86	-24	554	-4.33%
2022/09/30	5	7.65	54	7.69	7.87	-49	562	-8.71%
2022/09/29	0	0.00	3	7.76	7.72	-3	561	-0.53%
2022/09/28	3	7.75	55	7.77	7.70	-52	565	-9.19%
2022/09/27	0	0.00	34	7.90	7.89	-34	559	-6.08%
2022/09/26	2	7.85	46	8.00	7.90	-44	561	-7.83%
2022/09/23	0	0.00	16	8.10	8.10	-16	561	-2.85%
2022/09/22	6	8.01	8	7.98	8.03	-2	564	-0.35%
2022/09/21	0	0.00	7	8.09	8.07	-7	563	-1.24%
2022/09/20	0	0.00	7	8.10	8.09	-7	562	-1.24%
2022/09/19	5	8.17	50	8.12	8.05	-45	562	-8.00%
2022/09/16	1	8.21	11	8.27	8.15	-10	560	-1.79%
2022/09/15	0	0.00	47	8.23	8.25	-47	553	-8.50%
2022/09/14	0	0.00	8	8.14	8.15	-8	535	-1.50%
2022/09/13	22	7.95	0	0.00	8.13	22	528	4.17%
2022/09/12	47	7.84	0	0.00	7.90	47	512	9.18%
2022/09/08	4	7.65	2	7.64	7.69	2	504	0.40%
2022/09/07	0	0.00	26	7.65	7.62	-26	509	-5.10%
2022/09/06	0	0.00	30	7.74	7.70	-30	511	-5.86%
2022/09/05	0	0.00	12	7.80	7.80	-12	516	-2.32%
2022/09/01	1	7.81	10.1	7.81	7.82	-9.1	524	-1.73%
2022/08/31	45	7.87	0	0.00	7.89	45	524	8.58%
2022/08/30	17	7.73	0	0.00	7.74	17	517	3.28%
2022/08/29	0	0.00	37	7.75	7.73	-37	516	-7.17%
2022/08/26	41	7.83	0	0.00	7.85	41	512	8.00%
2022/08/25	12	7.82	1	7.85	7.81	11	513	2.14%
2022/08/24	1	7.74	10	7.78	7.80	-9	525	-1.71%
2022/08/23	19	7.67	5	7.67	7.67	14	571	2.45%
2022/08/22	26	7.62	7	7.64	7.67	19	581	3.27%
2022/08/19	14	7.63	4	7.63	7.64	10	576	1.73%
2022/08/18	27	7.65	1	7.65	7.65	26	578	4.50%
2022/08/17	53	7.67	0	0.00	7.65	53	575	9.21%
2022/08/16	5	7.61	0	0.00	7.64	5	570	0.88%
2022/08/15	2	7.60	3	7.58	7.64	-1	565	-0.18%
2022/08/12	7	7.53	0	0.00	7.55	7	561	1.25%
2022/08/11	29	7.44	1	7.48	7.53	28	566	4.94%
2022/08/10	37	7.29	1	7.24	7.32	36	577	6.23%
2022/08/09	17	7.22	0	0.00	7.28	17	583	2.91%
2022/08/08	3	7.14	2	7.23	7.18	1	596	0.17%
2022/08/05	13	7.19	0	7.21	7.20	13	615	2.11%
2022/08/04	0	0.00	42	7.12	7.13	-42	638	-6.58%
2022/08/03	0	0.00	45	7.18	7.16	-45	652	-6.90%
2022/08/02	4	7.20	10	7.20	7.22	-6	668	-0.90%
2022/08/01	3	7.21	2	7.23	7.23	1	713	0.14%
2022/07/29	1	7.25	1	7.27	7.25	0	720	0.00%
2022/07/28	5	7.27	64	7.26	7.25	-59	731	-8.06%
2022/07/27	4	7.26	0	0.00	7.26	4	777	0.51%
2022/07/26	9	7.30	0	0.00	7.26	9	792	1.14%
2022/07/25	14	7.29	1	7.23	7.30	13	807	1.61%
2022/07/22	4	7.29	0	0.00	7.28	4	820	0.49%
2022/07/21	0	0.00	4	7.27	7.28	-4	845	-0.47%
2022/07/20	0	0.00	6	7.30	7.28	-6	915	-0.66%
2022/07/19	37	7.24	0	0.00	7.25	37	927	3.99%
2022/07/18	20	7.18	5	7.16	7.20	15	940	1.60%
2022/07/15	2	7.13	6	7.12	7.12	-4	965	-0.41%
2022/07/14	1	7.15	1	7.15	7.15	0	974	0.00%
2022/07/11	0	0.00	2	7.28	7.28	-2	1,001	-0.20%
2022/07/06	0	0.00	2	7.35	7.31	-2	1,046	-0.19%
2022/07/05	3	7.42	0	0.00	7.41	3	1,060	0.28%
2022/06/30	0	0.00	3	7.51	7.43	-3	1,110	-0.27%
2022/06/29	0	0.00	45	7.58	7.56	-45	1,108	-4.06%
2022/06/28	0	0.00	4	7.63	7.64	-4	1,132	-0.35%
2022/06/27	32	7.71	0	0.00	7.70	32	1,139	2.81%
2022/06/24	20	7.70	0	0.00	7.67	20	1,140	1.75%
2022/06/23	1	7.66	0	0.00	7.66	1	1,147	0.09%
2022/06/22	0	0.00	22	7.67	7.66	-22	1,144	-1.92%
2022/06/21	29	7.70	0	0.00	7.72	29	1,149	2.52%
2022/06/20	0	0.00	1	7.60	7.58	-1	1,153	-0.09%
2022/06/15	41	7.72	0	0.00	7.73	41	1,194	3.43%
2022/06/14	0	0.00	86	7.54	7.57	-86	1,201	-7.16%
2022/06/13	0	0.00	11	7.62	7.58	-11	1,227	-0.90%
2022/06/10	1	7.80	2	7.73	7.77	-1	1,260	-0.08%
2022/06/09	3	7.80	0	0.00	7.80	3	1,271	0.24%
2022/06/08	0	0.00	0.8	7.72	7.80	-0.8	1,281	-0.07%
2022/06/07	0	0.00	2	7.79	7.79	-2	1,290	-0.15%
2022/06/06	1	7.94	0	0.00	7.82	1	1,308	0.08%
2022/06/01	1	7.93	1	8.01	7.90	0	1,386	0.00%
2022/05/31	0	0.00	49	8.09	8.06	-49	1,386	-3.53%
2022/05/30	65	7.67	0	0.00	7.67	65	1,346	4.83%
2022/05/27	24	7.60	1	7.61	7.57	23	1,341	1.71%
2022/05/26	22	7.57	20	7.55	7.53	2	1,354	0.15%
2022/05/25	54	7.51	1	7.53	7.53	53	1,370	3.87%
2022/05/24	34	7.50	50	7.50	7.46	-16	1,404	-1.14%
2022/05/23	19	7.55	51	7.56	7.55	-32	1,415	-2.26%
2022/05/20	11	7.51	20	7.58	7.51	-9	1,430	-0.63%
2022/05/19	2	7.48	93	7.43	7.52	-91	1,442	-6.31%
2022/05/18	129	7.63	502	7.64	7.66	-373	1,456	-25.61%	大買/大賣/鉅額交易
2022/05/17	62	7.48	9	7.56	7.53	53	1,451	3.65%
2022/05/16	34	7.53	41	7.50	7.45	-7	1,455	-0.48%
2022/05/13	94	7.45	70	7.46	7.45	24	1,454	1.65%
2022/05/12	0	0.00	35	7.51	7.48	-35	1,455	-2.41%
2022/05/11	5	7.77	95	7.73	7.71	-90	1,448	-6.21%
2022/05/10	32	7.82	29	7.83	7.83	3	1,440	0.21%
2022/05/09	6	8.08	191	8.01	7.89	-185	1,438	-12.86%	大賣/鉅額交易
2022/05/06	7	8.32	148	8.32	8.33	-141	1,411	-9.99%	大賣/鉅額交易
2022/05/05	125	8.49	33	8.42	8.46	92	1,421	6.47%	大買/
2022/05/04	76	8.37	149	8.38	8.31	-73	1,434	-5.09%	大賣/
2022/05/03	58	8.60	70	8.57	8.51	-12	1,412	-0.85%
2022/04/29	0	0.00	82	8.69	8.70	-82	1,423	-5.76%
2022/04/28	7	8.67	109	8.66	8.61	-102	1,442	-7.07%	大賣/鉅額交易
2022/04/27	38	8.65	183	8.66	8.68	-145	1,437	-10.08%	大賣/鉅額交易
2022/04/26	99	9.22	389	9.10	8.95	-290	1,450	-19.99%	大賣/鉅額交易
2022/04/25	6	8.88	137	8.87	8.82	-131	1,389	-9.43%	大賣/鉅額交易
2022/04/22	65	8.94	67	8.98	9.05	-2	1,389	-0.14%
2022/04/21	125	8.90	3	8.81	8.97	122	1,392	8.76%	大買/鉅額交易
2022/04/20	111	8.77	17	8.80	8.80	94	1,376	6.83%	大買/
2022/04/19	253	8.72	4	8.78	8.69	249	1,379	18.04%	大買/鉅額交易
2022/04/18	14	8.63	14	8.64	8.59	0	1,384	0.00%
2022/04/15	33	8.77	24	8.80	8.76	9	1,379	0.65%
2022/04/14	48	8.87	61	8.89	8.86	-13	1,397	-0.93%
2022/04/13	207	8.84	33	8.90	8.88	174	1,400	12.43%	大買/鉅額交易
2022/04/12	94	8.82	96	8.78	8.73	-2	1,396	-0.14%
2022/04/11	1	8.82	4	8.83	8.85	-3	1,385	-0.22%
2022/04/08	12	8.72	0	0.00	8.75	12	1,382	0.87%
2022/04/07	0	0.00	146	8.69	8.67	-146	1,403	-10.41%	大賣/鉅額交易
2022/04/06	2	8.58	7	8.58	8.92	-5	1,400	-0.36%
2022/04/01	0	0.00	30	8.58	8.56	-30	1,391	-2.16%
2022/03/31	50	8.60	0	0.00	8.57	50	1,410	3.54%
2022/03/30	84	8.41	0	0.00	8.44	84	1,407	5.97%
2022/03/29	11	8.22	0	0.00	8.23	11	1,409	0.78%
2022/03/28	0	0.00	51	8.31	8.30	-51	1,415	-3.60%
2022/03/25	90	8.51	4	8.51	8.51	86	1,412	6.09%
2022/03/24	39	8.47	0	0.00	8.50	39	1,422	2.74%
2022/03/23	16	8.49	0	0.00	8.47	16	1,425	1.12%
2022/03/22	25	8.42	2	8.50	8.42	23	1,430	1.61%
2022/03/21	1	8.52	32	8.56	8.54	-31	1,429	-2.17%
2022/03/18	96	8.35	13	8.33	8.54	83	1,422	5.83%
2022/03/17	54	8.20	4	8.24	8.21	50	1,410	3.55%
2022/03/16	97	8.04	11	8.10	8.06	86	1,418	6.06%
2022/03/15	40	7.98	18	8.01	8.00	22	1,413	1.56%
2022/03/14	100	8.09	0	0.00	8.08	100	1,403	7.12%
2022/03/11	15	8.14	2	8.14	8.14	13	1,406	0.92%
2022/03/10	104	8.17	6	8.16	8.15	98	1,402	6.98%	大買/
2022/03/09	18	8.05	13	8.08	8.06	5	1,405	0.36%
2022/03/08	14	8.03	11	8.09	8.00	3	1,396	0.21%
2022/03/07	1	8.35	20	8.41	8.32	-19	1,351	-1.41%
2022/03/04	4	8.73	40	8.73	8.70	-36	1,329	-2.71%
2022/03/03	0	0.00	31	8.79	8.77	-31	1,332	-2.33%
2022/03/02	18	8.83	10	8.85	8.81	8	1,351	0.59%
2022/03/01	35	8.88	5	8.85	8.86	30	1,356	2.21%
2022/02/25	2	8.81	77	8.79	8.81	-75	1,355	-5.53%
2022/02/24	7	8.94	129	8.82	8.80	-122	1,375	-8.87%	大賣/鉅額交易
2022/02/23	2	8.98	179	8.98	9.00	-177	1,368	-12.94%	大賣/鉅額交易
2022/02/22	1	9.00	165	9.00	9.01	-164	1,406	-11.66%	大賣/鉅額交易
2022/02/21	94	9.09	21	9.00	9.10	73	1,406	5.19%
2022/02/18	31	9.01	84	9.00	9.00	-53	1,426	-3.72%
2022/02/17	49	9.04	79	9.02	9.03	-30	1,433	-2.09%
2022/02/16	0	0.00	56	9.03	9.04	-56	1,443	-3.88%
2022/02/15	0	0.00	78	9.03	9.01	-78	1,456	-5.36%
2022/02/14	0	0.00	220	9.06	9.03	-220	1,469	-14.97%	大賣/鉅額交易
2022/02/11	0	0.00	57	9.15	9.15	-57	1,505	-3.79%
2022/02/10	11	9.32	1	9.30	9.28	10	1,546	0.65%
2022/02/09	76	9.31	0	0.00	9.30	76	1,560	4.87%
2022/02/08	79	9.31	10	9.32	9.32	69	1,561	4.42%
2022/02/07	230	9.17	15	9.12	9.19	215	1,563	13.75%	大買/鉅額交易
2022/01/26	185	9.04	583	9.03	9.09	-398	1,577	-25.22%	大買/大賣/鉅額交易
2022/01/25	0	0.00	291	9.01	9.10	-291	1,575	-18.47%	大賣/鉅額交易
2022/01/24	194	9.06	160	9.06	9.10	34	1,567	2.17%	大買/大賣/
2022/01/21	5	9.23	747	9.28	9.21	-742	1,551	-47.82%	大賣/鉅額交易
2022/01/20	100	9.33	0	0.00	9.33	100	1,547	6.46%
2022/01/18	0	0.00	15	9.33	9.31	-15	1,549	-0.97%
2022/01/17	2	9.31	27	9.33	9.31	-25	1,571	-1.59%
2022/01/14	0	0.00	79	9.36	9.36	-79	1,581	-4.99%
2022/01/13	0	0.00	57	9.42	9.39	-57	1,582	-3.60%
2022/01/12	32	9.39	87	9.38	9.36	-55	1,597	-3.44%
2022/01/11	0	0.00	121	9.39	9.40	-121	1,610	-7.51%	大賣/鉅額交易
2022/01/10	0	0.00	14	9.41	9.41	-14	1,673	-0.84%
2022/01/07	27	9.44	141	9.40	9.38	-114	1,688	-6.75%	大賣/鉅額交易
2022/01/06	9	9.44	17	9.43	9.43	-8	1,676	-0.48%
2022/01/05	36	9.52	69	9.51	9.48	-33	1,694	-1.95%
2022/01/04	3	9.54	98	9.54	9.52	-95	1,714	-5.54%
2022/01/03	0	0.00	43	9.58	9.58	-43	1,714	-2.51%
2021/12/30	22	9.59	0	0.00	9.63	22	1,722	1.28%
2021/12/29	159	9.57	5.3	9.56	9.62	153.7	1,712	8.97%	大買/鉅額交易
2021/12/28	27	9.55	0	0.00	9.54	27	1,720	1.57%
2021/12/27	121	9.50	9	9.45	9.54	112	1,788	6.26%	大買/鉅額交易
2021/12/24	22	9.45	155	9.43	9.43	-133	1,861	-7.14%	大賣/鉅額交易
2021/12/23	18	9.45	4	9.45	9.46	14	2,092	0.67%
2021/12/22	10	9.49	17	9.43	9.42	-7	2,132	-0.33%
2021/12/21	40	9.44	61	9.43	9.43	-21	2,173	-0.97%
2021/12/20	6	9.41	26	9.43	9.45	-20	2,250	-0.89%
2021/12/17	58	9.49	0	0.00	9.48	58	2,343	2.47%
2021/12/16	38	9.49	230	9.49	9.46	-192	2,604	-7.37%	大賣/鉅額交易
2021/12/15	15	9.50	18	9.50	9.50	-3	2,659	-0.11%
2021/12/14	0	0.00	53	9.58	9.49	-53	2,666	-1.99%
2021/12/13	34	9.70	7	9.72	9.70	27	2,657	1.02%
2021/12/09	107	9.63	143	9.61	9.63	-36	2,786	-1.29%	大買/大賣/
2021/12/08	4	9.60	9	9.61	9.57	-5	2,852	-0.18%
2021/12/07	27	9.50	1	9.46	9.51	26	2,865	0.91%
2021/12/06	0	0.00	53	9.44	9.45	-53	2,894	-1.83%
2021/12/03	0	0.00	96	9.45	9.45	-96	2,922	-3.28%
2021/12/02	0	0.00	3	9.44	9.40	-3	2,958	-0.10%
2021/12/01	39	9.43	44.2	9.40	9.44	-5.2	3,001	-0.17%
2021/11/30	2	9.41	108	9.44	9.43	-106	3,027	-3.50%	大賣/鉅額交易
2021/11/29	16	9.36	7	9.38	9.42	9	3,025	0.30%
2021/11/26	2	9.38	14	9.48	9.44	-12	3,012	-0.40%
2021/11/25	13	9.50	7	9.49	9.51	6	2,984	0.20%
2021/11/24	17	9.44	2	9.44	9.50	15	2,983	0.50%
2021/11/23	14	9.46	160	9.46	9.42	-146	2,985	-4.89%	大賣/鉅額交易
2021/11/22	18	9.53	106	9.54	9.54	-88	2,948	-2.98%	大賣/
2021/11/19	12	9.57	259	9.59	9.52	-247	2,927	-8.44%	大賣/鉅額交易
2021/11/18	20	9.66	85	9.66	9.66	-65	2,878	-2.26%
2021/11/17	23	9.66	219	9.70	9.66	-196	2,884	-6.80%	大賣/鉅額交易
2021/11/16	5	9.73	3	9.77	9.74	2	2,853	0.07%
2021/11/15	37	9.79	187	9.79	9.78	-150	2,833	-5.29%	大賣/鉅額交易
2021/11/12	3	9.78	179	9.77	9.80	-176	2,816	-6.25%	大賣/鉅額交易
2021/11/11	0	0.00	93.3	9.80	9.78	-93.3	2,804	-3.32%
2021/11/10	34	9.85	180	9.84	9.82	-146	2,804	-5.21%	大賣/鉅額交易
2021/11/09	0	0.00	25	9.82	9.91	-25	2,774	-0.90%
2021/11/08	79	9.76	40	9.76	9.73	39	2,749	1.42%
2021/11/05	21	9.74	34	9.74	9.72	-13	2,757	-0.47%
2021/11/04	126	9.76	41	9.75	9.75	85	2,751	3.09%	大買/
2021/11/03	107	9.72	108	9.71	9.70	-1	2,733	-0.04%	大買/大賣/
2021/11/02	59	9.81	82	9.76	9.73	-23	2,707	-0.85%
2021/11/01	32.1	9.79	44	9.77	9.71	-11.9	2,691	-0.44%
2021/10/29	0	0.00	52	9.75	9.74	-52	2,684	-1.94%
2021/10/28	65	9.74	115	9.74	9.73	-50	2,677	-1.87%	大賣/
2021/10/27	6	9.86	126	9.87	9.85	-120	2,655	-4.52%	大賣/鉅額交易
2021/10/26	85	9.92	94	9.89	9.85	-9	2,671	-0.34%
2021/10/25	28	9.87	130.3	9.88	9.95	-102.3	2,674	-3.82%	大賣/鉅額交易
2021/10/22	17	9.75	52	9.79	9.70	-35	2,664	-1.31%
2021/10/21	31	9.88	71	9.87	9.88	-40	2,650	-1.51%
2021/10/20	1	9.91	54	9.93	9.88	-53	2,655	-2.00%
2021/10/19	10	9.92	90	9.90	9.90	-80	2,656	-3.01%
2021/10/18	30	9.89	157	9.94	9.97	-127	2,639	-4.81%	大賣/鉅額交易
2021/10/15	13	9.56	2	9.52	9.52	11	2,578	0.43%
2021/10/14	11	9.49	25	9.45	9.45	-14	2,576	-0.54%
2021/10/13	78	9.51	29	9.45	9.44	49	2,580	1.90%
2021/10/12	37	9.70	96	9.58	9.51	-59	2,564	-2.30%
2021/10/08	25	9.90	45	9.81	9.76	-20	2,560	-0.78%
2021/10/07	41	9.83	57	9.82	9.83	-16	2,570	-0.62%
2021/10/06	20	9.68	0	0.00	9.72	20	2,586	0.77%
2021/10/05	21	9.58	42	9.40	9.72	-21	2,599	-0.81%
2021/10/04	47	9.56	15	9.69	9.69	32	2,602	1.23%
2021/10/01	5	9.94	24	9.94	9.85	-19	2,561	-0.74%
2021/09/30	427	10.22	497	10.26	10.10	-70	2,561	-2.73%	大買/大賣/
2021/09/29	5	9.91	10	9.93	9.90	-5	2,359	-0.21%
2021/09/28	3	9.98	1.5	9.99	10.00	1.5	2,382	0.06%
2021/09/27	155	10.05	0	0.00	10.00	155	2,369	6.54%	大買/鉅額交易
2021/09/24	431	10.08	1	10.05	10.05	430	2,336	18.41%	大買/鉅額交易
2021/09/23	875	10.01	219	9.94	10.00	656	2,258	29.05%	大買/大賣/鉅額交易
2021/09/22	3.3	10.30	0	0.00	10.30	3.3	2,020	0.16%
2021/09/17	76	11.46	0	0.00	11.40	76	1,981	3.84%
2021/09/15	32	11.76	14	11.74	11.55	18	2,083	0.86%
2021/09/14	15	12.12	77	12.62	12.30	-62	2,087	-2.97%
2021/09/13	275	11.31	0	0.00	12.10	275	2,034	13.51%	大買/鉅額交易
2021/09/10	14	10.90	0	0.00	11.00	14	1,981	0.71%
2021/09/09	0	0.00	9	10.87	10.95	-9	1,980	-0.45%
2021/09/08	0	0.00	28	10.89	11.00	-28	1,975	-1.42%
2021/09/07	0	0.00	5	11.05	11.00	-5	1,961	-0.25%
2021/09/06	5	10.95	41	10.91	11.00	-36	1,979	-1.82%
2021/09/03	37	10.71	7	10.86	10.90	30	2,049	1.46%
2021/09/02	41	10.81	33	10.77	10.80	8	2,225	0.36%
2021/09/01	53	10.84	0	0.00	10.85	53	2,380	2.23%
2021/08/31	8	10.80	0	0.00	10.85	8	2,471	0.32%
2021/08/30	66	10.89	1	10.85	10.90	65	2,606	2.49%
2021/08/27	44	10.87	5	10.85	10.85	39	2,723	1.43%
2021/08/26	0	0.00	4	10.75	10.80	-4	2,873	-0.14%
2021/08/25	7	10.74	0	0.00	10.85	7	3,151	0.22%
2021/08/24	0	0.00	11	10.83	10.85	-11	3,756	-0.29%
2021/08/23	11	10.60	0	0.00	10.90	11	4,109	0.27%
2021/08/20	1	10.55	0	0.00	10.65	1	4,184	0.02%
2021/08/19	0	0.00	2	10.65	10.65	-2	4,238	-0.05%
2021/08/18	2	10.55	0	0.00	10.75	2	4,279	0.05%
2021/08/17	63	10.57	0	0.00	10.60	63	4,366	1.44%
2021/08/16	0	0.00	1	10.80	10.60	-1	4,446	-0.02%
2021/08/12	0	0.00	54	11.10	11.35	-54	4,632	-1.17%
2021/08/11	1	11.50	0	0.00	11.60	1	5,030	0.02%
2021/08/10	0	0.00	1	11.70	11.80	-1	5,432	-0.02%
2021/08/06	28	12.00	0	0.00	12.10	28	5,648	0.50%
2021/08/05	34	12.19	0	0.00	12.15	34	5,832	0.58%
2021/08/04	39	12.17	0	0.00	12.20	39	6,156	0.63%
2021/08/03	56	11.89	0	0.00	11.95	56	6,823	0.82%
2021/08/02	34	11.91	0	0.00	11.95	34	7,110	0.48%
2021/07/30	4	11.78	10.3	11.88	11.80	-6.3	7,391	-0.09%
2021/07/29	1	11.80	0	11.95	12.00	1	7,456	0.01%
2021/07/27	7	12.46	0	0.00	12.35	7	7,467	0.09%
2021/07/26	0	0.00	16	12.98	12.75	-16	7,515	-0.21%
2021/07/23	16	12.69	0.1	12.60	12.65	15.9	7,646	0.21%
2021/07/19	0	0.00	1	12.70	12.90	-1	7,760	-0.01%
2021/07/16	42	12.94	0	0.00	13.00	42	7,755	0.54%
2021/07/14	1.3	12.60	1	12.70	12.70	0.3	7,755	0.00%
2021/07/13	191	13.13	0	0.00	13.05	191	7,762	2.46%	大買/鉅額交易
2021/07/12	1	13.00	0	0.00	13.00	1	7,746	0.01%
2021/07/09	2	13.33	0.8	13.30	13.35	1.2	7,757	0.02%
2021/07/08	0.6	13.65	12.8	13.79	13.85	-12.2	7,725	-0.16%
2021/07/07	3	14.15	3.9	14.13	14.10	-0.9	7,695	-0.01%
2021/06/29	0	0.00	8	10.48	10.45	-8	7,600	-0.11%
2021/06/28	6	10.44	0	0.00	10.60	6	7,556	0.08%
2021/06/24	21	10.85	0	0.00	10.75	21	7,501	0.28%
2021/06/23	1	10.40	3	10.48	10.50	-2	7,516	-0.03%
2021/06/21	2	10.50	12	10.55	10.45	-10	7,472	-0.13%
2021/06/18	3	10.72	90	11.13	10.70	-87	7,453	-1.17%
2021/06/17	39	10.30	236	10.92	11.10	-197	7,400	-2.66%	大賣/鉅額交易
2021/06/16	132	10.46	5	10.35	10.40	127	7,328	1.73%	大買/鉅額交易
2021/06/15	123	10.65	9	10.70	10.65	114	7,276	1.57%	大買/鉅額交易
2021/06/11	6	11.03	28	10.96	10.90	-22	7,219	-0.30%
2021/06/10	14	11.06	13	11.20	11.00	1	7,184	0.01%
2021/06/09	5	11.22	9	11.19	11.05	-4	7,138	-0.06%
2021/06/08	1	11.35	12	11.35	11.35	-11	7,106	-0.15%
2021/06/07	26	11.56	10	11.36	11.30	16	7,095	0.23%
2021/06/04	14	11.83	12	11.95	11.70	2	7,029	0.03%
2021/06/03	3	12.20	38	12.12	12.30	-35	6,907	-0.51%
2021/06/02	22	11.69	34	11.63	11.50	-12	6,700	-0.18%
2021/06/01	2	12.30	0	0.00	12.25	2	6,535	0.03%
2021/05/31	12	12.15	21	12.35	12.10	-9	6,441	-0.14%
2021/05/28	2	12.15	317	12.24	12.10	-315	6,306	-4.99%	大賣/鉅額交易
2021/05/27	200	12.16	36	12.25	12.20	164	6,183	2.65%	大買/鉅額交易
2021/05/26	124	12.56	311.4	12.62	12.65	-187.4	6,027	-3.11%	大買/大賣/鉅額交易
2021/05/25	374	13.32	123	13.29	13.05	251	5,754	4.36%	大買/大賣/鉅額交易
2021/05/24	154	12.15	50	12.67	12.75	104	5,152	2.02%	大買/鉅額交易
2021/05/21	21	11.60	281	11.60	11.60	-260	4,804	-5.41%	大賣/鉅額交易
2021/05/20	272	10.55	5	10.55	10.55	267	4,718	5.66%	大買/鉅額交易
2021/05/19	0	0.00	7	9.57	9.60	-7	4,665	-0.15%
2021/05/18	8	9.45	2	9.36	10.00	6	4,628	0.13%
2021/05/17	3	9.69	17	9.44	9.36	-14	4,590	-0.30%
2021/05/14	9	10.57	31	10.63	10.40	-22	4,504	-0.49%
2021/05/13	20	10.90	58	10.93	10.85	-38	4,414	-0.86%
2021/05/12	57	11.82	483	12.59	12.05	-426	4,270	-9.98%	大賣/鉅額交易
2021/05/11	466	12.29	167	11.97	12.30	299	3,839	7.79%	大買/大賣/鉅額交易
2021/05/10	86	11.05	37	10.65	11.20	49	3,412	1.44%
2021/05/07	2	9.94	12	10.07	10.20	-10	3,307	-0.30%
2021/05/06	126	10.73	81	10.56	10.40	45	3,208	1.40%	大買/
2021/05/05	98	11.75	401	11.45	11.50	-303	3,017	-10.04%	大賣/鉅額交易
2021/05/04	486	12.62	164.1	12.34	12.70	321.9	2,694	11.95%	大買/大賣/鉅額交易
2021/05/03	90	11.55	220	11.05	11.55	-130	2,020	-6.44%	大賣/鉅額交易
2021/04/29	207	10.10	763	10.09	10.50	-556	1,736	-32.02%	大買/大賣/鉅額交易
2021/04/28	69	9.33	3	9.41	9.72	66	1,463	4.51%
2021/04/27	97	9.13	0	0.00	9.14	97	1,391	6.97%
2021/04/26	10.2	9.08	54	9.16	9.06	-43.8	1,368	-3.20%
2021/04/23	8	9.05	95	9.33	9.16	-87	1,338	-6.50%
2021/04/22	13	9.39	128	9.64	9.45	-115	1,292	-8.90%	大賣/鉅額交易
2021/04/21	116	9.05	0	0.00	9.10	116	1,141	10.16%	大買/鉅額交易
2021/04/20	3	9.05	66	9.15	9.00	-63	1,113	-5.66%
2021/04/19	5	9.00	37	9.07	9.11	-32	1,097	-2.92%
2021/04/16	164	8.57	0	0.00	8.67	164	1,028	15.94%	大買/鉅額交易
2021/04/15	61	8.37	1	8.36	8.46	60	1,013	5.92%
2021/04/14	0	0.00	123	8.37	8.29	-123	1,016	-12.10%	大賣/鉅額交易
2021/04/13	2	8.53	40	8.52	8.52	-38	1,033	-3.68%
2021/04/12	94	8.49	8	8.46	8.63	86	1,025	8.39%
2021/04/09	3	8.34	31	8.44	8.34	-28	1,008	-2.78%
2021/04/08	41	8.37	8	8.30	8.45	33	1,007	3.28%
2021/04/07	25	8.13	0	0.00	8.15	25	975	2.56%
2021/04/01	0	0.00	1	8.15	8.15	-1	1,012	-0.10%
2021/03/30	0	0.00	85	8.35	8.26	-85	1,107	-7.68%
2021/03/29	0	0.00	88	8.58	8.53	-88	1,217	-7.23%
2021/03/26	11	8.33	17	8.64	8.65	-6	1,244	-0.48%
2021/03/25	4	8.14	0	0.00	8.15	4	1,192	0.34%
2021/03/24	1	8.02	6	8.05	8.05	-5	1,180	-0.42%
2021/03/23	0	0.00	30	8.02	8.04	-30	1,184	-2.53%
2021/03/22	31	8.07	8	8.06	8.07	23	1,188	1.93%
2021/03/19	0	0.00	24	8.04	8.03	-24	1,235	-1.94%
2021/03/18	13	8.10	1	8.10	8.10	12	1,237	0.97%
2021/03/16	18	8.12	1	8.13	8.13	17	1,257	1.35%
2021/03/15	10	8.11	2	8.10	8.12	8	1,259	0.64%
2021/03/11	40	8.14	0	0.00	8.20	40	1,286	3.11%
2021/03/10	21	8.01	0	0.00	8.01	21	1,287	1.63%
2021/03/09	0	0.00	5	8.03	8.04	-5	1,290	-0.39%
2021/03/08	0	0.00	34	8.02	8.00	-34	1,294	-2.63%
2021/03/05	2	7.99	22	7.97	7.98	-20	1,304	-1.53%
2021/03/04	3	7.97	41	7.97	7.99	-38	1,320	-2.88%
2021/03/03	1	8.02	7	7.99	8.01	-6	1,318	-0.45%
2021/03/02	0	0.00	51	8.05	8.00	-51	1,320	-3.86%
2021/02/26	7	8.12	40	8.15	8.11	-33	1,322	-2.50%
2021/02/25	41	8.23	12.1	8.26	8.29	28.9	1,324	2.18%
2021/02/24	15	8.24	25	8.21	8.19	-10	1,321	-0.76%
2021/02/23	40	8.26	0	0.00	8.33	40	1,318	3.03%
2021/02/22	10	8.15	2	8.18	8.19	8	1,309	0.61%
2021/02/19	72	7.98	0.2	8.00	8.03	71.8	1,305	5.50%
2021/02/18	65	7.83	1	8.05	8.05	64	1,301	4.92%
2021/02/17	10	7.68	2	7.70	7.71	8	1,299	0.62%
2021/02/05	7	8.25	0	0.00	8.20	7	1,242	0.56%
2021/02/04	2	8.26	4	8.27	8.27	-2	1,246	-0.16%
2021/02/03	0	0.00	2	8.42	8.37	-2	1,254	-0.16%
2021/02/02	36	8.34	3	8.34	8.34	33	1,270	2.60%
2021/02/01	0	0.00	6	8.40	8.33	-6	1,285	-0.47%
2021/01/29	4	8.61	39	8.54	8.48	-35	1,286	-2.72%
2021/01/28	0	0.00	1	8.83	8.75	-1	1,275	-0.08%
2021/01/27	2	8.91	3	8.94	8.96	-1	1,272	-0.08%
2021/01/26	10	8.94	15	8.93	9.02	-5	1,280	-0.39%
2021/01/25	0	0.00	1	9.03	9.07	-1	1,291	-0.08%
2021/01/22	4	8.95	15	8.95	8.90	-11	1,354	-0.81%
2021/01/20	19	9.14	6	8.89	9.27	13	1,397	0.93%
2021/01/18	0	0.00	5	8.95	8.93	-5	1,375	-0.36%
2021/01/15	4	9.03	9	9.02	9.03	-5	1,372	-0.36%
2021/01/14	1	9.16	30	9.14	9.16	-29	1,361	-2.13%
2021/01/13	30	9.22	0	0.00	9.16	30	1,364	2.20%
2021/01/12	12	9.17	15	9.10	9.16	-3	1,361	-0.22%
2021/01/11	2	9.31	4	9.33	9.32	-2	1,339	-0.15%
2021/01/08	6	9.36	64	9.44	9.37	-58	1,340	-4.33%
2021/01/07	45	9.54	35	9.57	9.50	10	1,328	0.75%
2021/01/06	10	9.70	122	9.67	9.58	-112	1,320	-8.48%	大賣/鉅額交易
2021/01/05	38	9.95	28	9.97	9.92	10	1,301	0.77%
2021/01/04	26	9.93	30	9.98	9.92	-4	1,290	-0.31%
2020/12/31	163	9.89	47	9.95	9.85	116	1,288	9.01%	大買/鉅額交易
2020/12/30	117	9.85	0	0.00	9.83	117	1,289	9.08%	大買/鉅額交易
2020/12/29	27	9.85	24	9.95	9.80	3	1,349	0.22%
2020/12/28	0	0.00	14	10.06	9.95	-14	1,412	-0.99%
2020/12/25	5	10.05	53	10.03	9.99	-48	1,384	-3.47%
2020/12/24	42	9.93	41	9.78	10.00	1	1,336	0.07%
2020/12/23	10	10.14	111	10.04	9.93	-101	1,295	-7.79%	大賣/鉅額交易
2020/12/22	43	9.75	20	9.91	9.92	23	1,179	1.95%
2020/12/21	65	9.51	0	0.00	9.55	65	1,122	5.79%
2020/12/18	35	9.52	0	0.00	9.50	35	1,127	3.10%
2020/12/17	11	9.54	0	0.00	9.54	11	1,147	0.96%
2020/12/16	124	9.65	0	0.00	9.60	124	1,178	10.53%	大買/鉅額交易
2020/12/15	19	9.67	25	9.63	9.60	-6	1,179	-0.51%
2020/12/14	54	9.50	0	0.00	9.47	54	1,147	4.70%
2020/12/11	12	9.59	2	9.59	9.46	10	1,167	0.86%
2020/12/10	9	9.46	0	0.00	9.47	9	1,157	0.78%
2020/12/09	55	9.40	5	9.37	9.37	50	1,148	4.36%
2020/12/08	1	9.35	0	0.00	9.33	1	1,157	0.09%
2020/12/07	4	9.39	0	0.00	9.40	4	1,148	0.35%
2020/12/03	0	0.00	3	9.45	9.46	-3	1,135	-0.26%
2020/12/02	0	0.00	14	9.48	9.45	-14	1,147	-1.22%
2020/12/01	0	0.00	13	9.47	9.45	-13	1,152	-1.13%
2020/11/30	24	9.56	17	9.55	9.55	7	1,156	0.61%
2020/11/27	0	0.00	3	9.44	9.47	-3	1,154	-0.26%
2020/11/26	11	9.48	6	9.48	9.44	5	1,154	0.43%
2020/11/25	18	9.50	2	9.48	9.43	16	1,159	1.38%
2020/11/24	1	9.45	3	9.51	9.45	-2	1,162	-0.17%
2020/11/23	30	9.47	0	0.00	9.46	30	1,162	2.58%
2020/11/20	15	9.47	4	9.52	9.47	11	1,165	0.94%
2020/11/19	0	0.00	1	9.50	9.47	-1	1,166	-0.09%
2020/11/18	16	9.49	0	0.00	9.49	16	1,174	1.36%
2020/11/17	16	9.45	0	0.00	9.47	16	1,181	1.35%
2020/11/16	1	9.42	0	0.00	9.46	1	1,207	0.08%
2020/11/13	0	0.00	5	9.45	9.47	-5	1,221	-0.41%
2020/11/12	0	0.00	3	9.48	9.46	-3	1,237	-0.24%
2020/11/11	12	9.52	8	9.53	9.50	4	1,250	0.32%
2020/11/10	18	9.57	65	9.53	9.51	-47	1,299	-3.62%
2020/11/09	53	9.69	4	9.59	9.73	49	1,310	3.74%
2020/11/06	7	9.56	13	9.58	9.53	-6	1,309	-0.46%
2020/11/05	1	9.73	5	9.61	9.61	-4	1,329	-0.30%
2020/11/04	3	9.57	0	0.00	9.60	3	1,360	0.22%
2020/11/03	3	9.62	3	9.63	9.61	0	1,444	0.00%
2020/11/02	0	0.00	22	9.65	9.64	-22	1,510	-1.46%
2020/10/30	15	9.92	16	9.88	9.88	-1	1,536	-0.07%
2020/10/29	9	9.55	12	9.84	9.95	-3	1,583	-0.19%
2020/10/28	10	9.51	0	0.00	9.47	10	1,601	0.62%
2020/10/27	3	9.63	0	0.00	9.59	3	1,609	0.19%
2020/10/26	10	9.49	0	0.00	9.48	10	1,617	0.62%
2020/10/23	3	9.67	3	9.66	9.55	0	1,625	0.00%
2020/10/22	9	9.53	2	9.53	9.50	7	1,642	0.43%
2020/10/21	16	9.50	0	0.00	9.57	16	1,659	0.96%
2020/10/20	5	9.53	21	9.56	9.51	-16	1,685	-0.95%
2020/10/19	33	9.59	4	9.56	9.57	29	1,702	1.70%
2020/10/16	9	9.72	4	9.74	9.60	5	1,715	0.29%
2020/10/15	4	9.66	25	9.74	9.66	-21	1,745	-1.20%
2020/10/14	21	9.77	0	0.00	9.75	21	1,781	1.18%
2020/10/12	9	9.66	0	0.00	9.65	9	1,805	0.50%
2020/10/08	5	9.78	2	9.94	9.80	3	1,846	0.16%
2020/10/07	11	9.94	9	9.95	9.97	2	1,938	0.10%
2020/10/06	17	9.92	78	9.92	9.90	-61	2,107	-2.89%
2020/10/05	82	9.94	4	9.68	10.25	78	2,116	3.68%
2020/09/30	5	9.37	7	9.34	9.35	-2	2,096	-0.10%
2020/09/29	5	9.41	2	9.39	9.38	3	2,152	0.14%
2020/09/25	0	0.00	2	9.55	9.33	-2	2,213	-0.09%
2020/09/24	5	9.51	13	9.60	9.46	-8	2,245	-0.36%
2020/09/23	10	9.56	0	0.00	9.80	10	2,256	0.44%
2020/09/21	11	9.90	1	9.90	9.90	10	2,279	0.44%
2020/09/18	6	9.74	0	0.00	9.72	6	2,284	0.26%
2020/09/17	5	9.75	0	0.00	9.60	5	2,337	0.21%
2020/09/16	8	9.60	0	0.00	9.61	8	2,479	0.32%
2020/09/15	11	9.40	0	0.00	9.34	11	2,724	0.40%
2020/09/14	0	0.00	10	9.33	9.35	-10	2,855	-0.35%
2020/09/11	4	9.34	0	0.00	9.33	4	2,921	0.14%
2020/09/10	0	0.00	2	9.54	9.53	-2	2,995	-0.07%
2020/09/09	2	9.36	0	0.00	9.52	2	3,023	0.07%
2020/09/08	25.7	9.51	0	0.00	9.46	25.7	3,041	0.85%
2020/09/07	32	9.60	71	9.54	9.49	-39	3,047	-1.28%
2020/09/04	11.2	9.40	0	0.00	9.37	11.2	3,051	0.37%
2020/09/03	86	9.48	0	0.00	9.45	86	3,091	2.78%
2020/09/02	3	9.58	0	0.00	9.48	3	3,198	0.09%
2020/09/01	5	9.59	0	0.00	9.57	5	3,226	0.15%
2020/08/31	29	9.72	15	9.66	9.60	14	3,239	0.43%
2020/08/28	44	9.68	0	0.00	9.58	44	3,237	1.36%
2020/08/27	15	9.60	0	0.00	9.54	15	3,241	0.46%
2020/08/26	22	9.60	0	0.00	9.65	22	3,245	0.68%
2020/08/25	4	9.65	5	9.59	9.55	-1	3,245	-0.03%
2020/08/24	0	0.00	2	9.64	9.51	-2	3,253	-0.06%
2020/08/21	1	9.48	1	9.68	9.60	0	3,260	0.00%
2020/08/20	3	9.23	7	9.32	9.44	-4	3,261	-0.12%
2020/08/19	6	9.81	2	9.82	9.73	4	3,243	0.12%
2020/08/18	28	10.01	0	0.00	9.94	28	3,249	0.86%
2020/08/14	0	0.00	2	10.30	10.05	-2	3,353	-0.06%
2020/08/11	6	10.11	39	9.96	9.96	-33	3,304	-1.00%
2020/08/10	0	0.00	1	10.15	10.10	-1	3,316	-0.03%
2020/08/07	1	10.60	5	10.25	10.60	-4	3,320	-0.12%
2020/08/06	87	10.16	10	10.46	10.60	77	3,326	2.31%
2020/08/05	87	10.09	3	10.05	10.05	84	3,288	2.55%
2020/08/04	12	10.60	4	10.30	10.25	8	3,303	0.24%
2020/08/03	4	10.00	10	9.85	10.20	-6	3,355	-0.18%
2020/07/31	7	9.33	0	0.00	9.29	7	3,320	0.21%
2020/07/28	5	9.41	0	0.00	9.23	5	3,435	0.15%
2020/07/24	4	9.82	7	9.94	9.78	-3	3,419	-0.09%
2020/07/23	4	9.68	2	9.74	9.67	2	3,394	0.06%
2020/07/22	9	9.98	0	0.00	9.90	9	3,391	0.27%
2020/07/21	2	9.97	50	9.91	10.00	-48	3,388	-1.42%
2020/07/20	53	10.35	4	10.40	10.40	49	3,346	1.46%
2020/07/15	5	9.96	0	0.00	9.78	5	3,258	0.15%
2020/07/14	1	10.10	1,550	10.19	10.10	-1,549	3,218	-48.13%	大賣/鉅額交易
2020/07/13	1,558	10.94	2	10.53	10.95	1,556	3,111	50.00%	大買/鉅額交易
2020/07/10	10	9.85	35	9.15	9.99	-25	2,924	-0.85%
2020/07/09	3	9.30	10	9.19	9.09	-7	2,849	-0.25%
2020/07/08	1	9.63	0	0.00	9.54	1	2,794	0.04%
2020/07/07	9	10.04	0	0.00	9.96	9	2,749	0.33%
2020/07/06	9	9.88	9	9.89	9.85	0	2,749	0.00%
2020/07/03	4	10.08	3	10.15	10.05	1	2,804	0.04%
2020/07/02	2	10.15	0	0.00	10.20	2	2,790	0.07%
2020/06/30	5	10.52	0	0.00	10.50	5	2,755	0.18%
2020/06/29	11	10.25	7	10.21	10.40	4	2,717	0.15%
2020/06/24	1	10.75	20	10.40	10.40	-19	2,677	-0.71%
2020/06/23	60	10.33	5	10.30	10.30	55	2,608	2.11%
2020/06/22	20	11.73	21	12.38	11.40	-1	2,451	-0.04%
2020/06/19	6	11.85	41.1	11.85	11.85	-35.1	2,183	-1.61%
2020/06/18	1	10.80	3.2	10.80	10.80	-2.2	2,052	-0.11%
2020/06/17	54	9.83	8	9.83	9.83	46	1,986	2.32%
2020/06/16	10	8.81	0	0.00	8.94	10	1,909	0.52%
2020/06/15	35	8.59	0	0.00	8.57	35	1,895	1.85%
2020/06/11	1	8.50	1	8.52	8.31	0	1,886	0.00%
2020/06/10	8	8.83	2	8.73	8.75	6	1,882	0.32%
2020/06/09	11	8.52	16	9.26	9.25	-5	1,866	-0.27%
2020/06/08	3	8.35	0	0.00	8.61	3	1,773	0.17%
2020/06/02	0	0.00	1	8.15	7.89	-1	1,725	-0.06%
2020/06/01	1	8.20	1	8.20	8.05	0	1,713	0.00%
2020/05/28	0	0.00	0.3	8.13	8.14	-0.3	1,696	-0.02%
2020/05/26	2.9	8.22	0	0.00	8.23	2.9	1,672	0.17%
2020/05/25	0	0.00	103	8.45	8.18	-103	1,659	-6.21%	大賣/鉅額交易
2020/05/22	0	0.00	76	8.38	8.42	-76	1,627	-4.67%
2020/05/21	10	7.96	16	7.96	7.98	-6	1,514	-0.40%
2020/05/20	0	0.00	144	7.43	7.26	-144	1,490	-9.66%	大賣/鉅額交易
2020/05/15	5	8.00	0	0.00	7.61	5	1,451	0.34%
2020/05/13	6	8.74	6	8.83	8.55	0	1,376	0.00%
2020/05/12	5	8.23	0	0.00	8.20	5	1,283	0.39%
2020/05/11	10	8.96	0	0.00	8.65	10	1,248	0.80%
2020/05/08	15	9.31	173	9.70	8.64	-158	1,197	-13.19%	大賣/鉅額交易
2020/05/06	154	8.53	1	8.53	8.53	153	995	15.37%	大買/鉅額交易
2020/05/05	96	7.18	0	0.00	7.76	96	907	10.58%
2020/05/04	12	7.26	1	7.35	7.20	11	886	1.24%
2020/04/30	12	7.64	0	0.00	7.59	12	879	1.36%
2020/04/29	9	7.41	0	0.00	7.39	9	869	1.03%
2020/04/28	7	7.26	0	0.00	7.28	7	866	0.81%
2020/04/27	14	7.34	0	0.00	7.36	14	877	1.60%
2020/04/23	0	0.00	0.4	7.04	7.03	-0.4	849	-0.05%
2020/04/10	0	0.00	1	7.87	7.80	-1	822	-0.12%
2020/04/08	0	0.00	14	7.99	8.19	-14	774	-1.81%
2020/04/07	0	0.00	1	7.51	7.51	-1	667	-0.15%
2020/04/06	0	0.00	2	6.83	6.83	-2	638	-0.31%
2020/04/01	10	6.21	4	6.21	6.21	6	634	0.95%
2020/03/23	0	0.00	5	5.02	5.05	-5	615	-0.81%
2020/03/20	0	0.00	1	5.20	5.24	-1	612	-0.16%
2020/03/19	0	0.00	21	5.06	4.96	-21	601	-3.49%
2020/03/18	42	5.53	14	5.62	5.47	28	581	4.82%
2020/03/16	0	0.00	16	6.03	5.90	-16	554	-2.89%
2020/03/13	0	0.00	153	6.06	6.07	-153	535	-28.57%	大賣/鉅額交易
2020/03/12	2	6.69	15	6.72	6.69	-13	503	-2.58%
2020/03/09	2	7.60	0	0.00	7.58	2	500	0.40%
2020/03/06	0	0.00	6	7.85	7.85	-6	488	-1.23%
2020/03/04	1	7.60	0	0.00	7.83	1	486	0.21%
2020/03/03	0	0.00	20	7.89	7.90	-20	485	-4.12%
2020/03/02	1	7.90	0	0.00	7.90	1	484	0.21%
2020/02/25	4	8.03	0	0.00	8.06	4	481	0.83%
2020/02/24	5	8.09	19	8.09	8.07	-14	487	-2.87%
2020/02/21	0	0.00	4	8.14	8.15	-4	502	-0.80%
2020/02/20	1	8.20	0	0.00	8.17	1	505	0.20%
2020/02/19	0	0.00	100	8.14	8.12	-100	510	-19.60%
2020/02/18	1	8.13	120	8.11	8.11	-119	560	-21.25%	大賣/鉅額交易
2020/02/17	1	8.18	201	8.21	8.18	-200	571	-35.03%	大賣/鉅額交易
2020/02/13	0	0.00	1	8.31	8.34	-1	570	-0.18%
2020/02/12	0	0.00	4	8.33	8.31	-4	569	-0.70%
2020/02/10	0	0.00	5	8.41	8.41	-5	559	-0.89%
2020/02/07	0	0.00	17	8.65	8.58	-17	553	-3.07%
2020/02/06	0	0.00	10	8.82	8.75	-10	549	-1.82%
2020/02/05	5	8.54	0	0.00	8.80	5	540	0.93%
2020/02/03	0	0.00	2	8.07	8.17	-2	512	-0.39%
2020/01/31	0	0.00	8	8.38	8.42	-8	500	-1.60%
2020/01/30	6	8.46	0	0.00	8.36	6	495	1.21%
2020/01/20	6	9.00	1	8.97	8.99	5	476	1.05%
2020/01/17	1	8.99	1	9.00	8.98	0	471	0.00%
2020/01/16	1	8.99	0	0.00	9.01	1	469	0.21%
2020/01/15	0	0.00	16	9.00	9.00	-16	468	-3.41%
2020/01/13	0	0.00	4	9.01	9.01	-4	466	-0.86%
2020/01/09	1	8.97	2	9.03	9.02	-1	476	-0.21%
2020/01/08	1	8.91	6	9.00	9.10	-5	479	-1.04%
2020/01/07	1	9.03	1	9.05	9.02	0	471	0.00%
2020/01/03	0	0.00	5	9.15	9.15	-5	472	-1.06%
2019/12/31	1	9.12	8	9.15	9.14	-7	473	-1.48%
2019/12/30	41	9.16	0	0.00	9.16	41	472	8.68%
2019/12/27	32	9.16	0	0.00	9.16	32	474	6.75%
2019/12/23	1	9.19	0	0.00	9.17	1	481	0.21%
2019/12/20	2	9.21	0	0.00	9.19	2	481	0.42%
2019/12/19	5	9.25	0	0.00	9.27	5	474	1.05%
2019/12/18	2	9.27	0.2	9.22	9.22	1.8	470	0.38%
2019/12/17	2	9.22	0	0.00	9.26	2	464	0.43%
2019/12/11	0	0.00	1	9.30	9.30	-1	460	-0.22%
2019/12/09	0	0.00	46.2	9.42	9.44	-46.2	456	-10.13%
2019/12/06	0	0.00	5	9.45	9.54	-5	454	-1.10%
2019/12/05	1	9.31	19.4	9.34	9.36	-18.4	438	-4.20%
2019/12/04	0	0.00	1	9.07	9.07	-1	425	-0.23%
2019/12/03	0	0.00	3	9.14	9.14	-3	408	-0.73%
2019/12/02	1	9.17	2	9.17	9.15	-1	405	-0.25%
2019/11/28	0.8	9.30	0	0.00	9.30	0.8	398	0.21%
2019/11/27	0	0.00	3	9.32	9.31	-3	396	-0.76%
2019/11/26	0	0.00	2	9.36	9.33	-2	392	-0.51%
2019/11/22	0	0.00	20	9.31	9.32	-20	386	-5.17%
2019/11/20	32	9.36	7	9.37	9.36	25	381	6.55%
2019/11/19	1	9.42	5	9.33	9.36	-4	366	-1.09%
2019/11/18	0	0.00	7	9.30	9.29	-7	367	-1.90%
2019/11/15	17	9.26	8	9.30	9.40	9	363	2.48%
2019/11/14	1	9.93	21	9.91	9.80	-20	312	-6.40%
2019/11/13	1	10.00	0	0.00	10.00	1	299	0.33%
2019/11/12	0	0.00	1	10.00	10.00	-1	308	-0.32%
2019/11/11	0	0.00	1	10.10	10.05	-1	312	-0.32%
2019/11/05	1	10.25	0	0.00	10.15	1	362	0.28%
2019/10/30	0	0.00	0.2	10.25	10.25	-0.2	381	-0.06%
2019/10/28	9	10.30	0	0.00	10.30	9	384	2.34%
2019/10/22	4.8	10.44	2	10.48	10.40	2.8	394	0.70%
2019/10/21	0	0.00	1	10.45	10.45	-1	394	-0.25%
2019/10/18	0	0.00	1	10.55	10.45	-1	394	-0.25%
2019/10/17	1	10.65	0	10.55	10.50	1	394	0.25%
2019/10/16	49	10.49	0	0.00	10.45	49	389	12.57%
2019/10/15	241	10.46	5	10.45	10.50	236	387	60.85%	大買/鉅額交易
2019/10/14	4	10.23	0	0.00	10.30	4	381	1.05%
2019/10/09	0.6	10.20	0	0.00	10.10	0.6	374	0.15%
2019/10/08	1	10.10	0	0.00	10.15	1	375	0.27%
2019/10/04	2	10.30	2	10.30	10.20	0	376	0.00%
2019/10/03	4	10.20	0	0.00	10.25	4	376	1.06%
2019/09/27	3	10.10	0	0.00	10.10	3	377	0.80%
2019/09/26	2	10.40	27	10.24	10.10	-25	376	-6.64%
2019/09/25	3	10.42	0	0.00	10.40	3	368	0.82%
2019/09/24	1	10.45	0	0.00	10.40	1	369	0.27%
2019/09/20	1	10.55	0	0.00	10.45	1	371	0.27%
2019/09/19	6	10.51	0	0.00	10.50	6	374	1.60%
2019/09/18	60	10.28	0	0.00	10.40	60	370	16.22%
2019/09/17	5	10.17	0	0.00	10.20	5	370	1.35%
2019/09/16	20	10.25	0	10.20	10.20	20	373	5.35%
2019/09/10	1	10.15	0	0.00	10.20	1	380	0.26%
2019/09/09	2	10.25	1	10.15	10.15	1	379	0.26%
2019/09/06	2	10.25	0	0.00	10.25	2	379	0.53%
2019/09/05	1	10.25	4	10.30	10.20	-3	378	-0.79%
2019/09/04	8	10.16	0	0.00	10.25	8	377	2.12%
2019/09/03	22	10.14	2	10.13	10.15	20	383	5.21%
2019/09/02	37	10.15	0	0.00	10.15	37	385	9.61%
2019/08/30	35	10.13	0	0.00	10.10	35	388	9.02%
2019/08/29	33	10.10	0	0.00	10.05	33	387	8.51%
2019/08/28	27	10.09	0	0.00	10.05	27	397	6.79%
2019/08/27	0	0.00	0	10.05	10.05	0	407	-0.01%
2019/08/23	0	0.00	1	10.30	10.25	-1	445	-0.22%
2019/08/22	0	0.00	3	10.35	10.35	-3	462	-0.65%
2019/08/21	57	10.26	4	10.15	10.30	53	469	11.29%
2019/08/19	0	0.00	31	10.05	10.10	-31	494	-6.27%
2019/08/16	0	0.00	3	10.10	10.05	-3	595	-0.50%
2019/08/15	1	10.00	6	10.08	10.10	-5	606	-0.82%
2019/08/13	4	10.20	5	10.30	10.20	-1	598	-0.17%
2019/08/12	5	10.65	2	10.73	10.75	3	655	0.46%
2019/08/08	0	0.00	6	11.00	10.95	-6	651	-0.92%
2019/08/06	3	11.10	0	0.00	11.05	3	660	0.45%
2019/08/05	0	0.00	3	11.30	11.25	-3	661	-0.45%
2019/08/01	3	11.43	0	0.00	11.40	3	667	0.45%
2019/07/31	3	11.45	0	0.00	11.40	3	667	0.45%
2019/07/30	5	11.45	0	0.00	11.45	5	669	0.75%
2019/07/29	1	11.55	0	0.00	11.50	1	683	0.15%
2019/07/26	7	11.45	0	0.00	11.50	7	682	1.03%
2019/07/25	9	11.50	0	0.00	11.45	9	684	1.32%
2019/07/24	15	11.50	0	0.00	11.50	15	682	2.20%
2019/07/23	15	11.55	0	0.00	11.50	15	676	2.22%
2019/07/22	37	11.56	0	0.00	11.50	37	675	5.48%
2019/07/19	38	11.58	0	0.00	11.55	38	677	5.61%
2019/07/18	42	11.54	0	0.00	11.60	42	673	6.23%
2019/07/17	84	11.58	28	11.55	11.55	56	675	8.29%
2019/07/16	28	11.54	0	0.00	11.50	28	672	4.16%
2019/07/15	37	11.49	0	0.00	11.50	37	672	5.50%
2019/07/12	18	11.47	0	0.00	11.45	18	677	2.66%
2019/07/11	20	11.48	0	0.00	11.45	20	682	2.93%
2019/07/10	1	11.50	0	0.00	11.50	1	682	0.15%
2019/07/08	0	0.00	1	11.50	11.50	-1	692	-0.14%
2019/07/05	1	11.50	0	0.00	11.50	1	708	0.14%
2019/07/04	1	11.40	0	0.00	11.45	1	750	0.13%
2019/06/27	38	11.40	0	0.00	11.45	38	755	5.03%
2019/06/26	10	11.32	1	11.35	11.40	9	762	1.18%
2019/06/25	0	0.00	1	11.40	11.35	-1	760	-0.13%
2019/06/24	21	11.45	0	0.00	11.45	21	762	2.75%
2019/06/21	11	11.45	0	0.00	11.45	11	763	1.44%
2019/06/20	8	11.45	5	11.45	11.45	3	764	0.39%
2019/06/19	33	11.50	0	0.00	11.45	33	765	4.31%
2019/06/18	4	11.45	0	0.00	11.45	4	765	0.52%
2019/06/17	29	11.45	0	0.00	11.45	29	768	3.77%
2019/06/14	1	11.45	2	11.40	11.40	-1	775	-0.13%
2019/06/13	1	11.45	1	11.40	11.40	0	781	0.00%
2019/06/12	0	0.00	3	11.43	11.40	-3	802	-0.37%
2019/06/11	0	0.00	11	11.42	11.40	-11	811	-1.36%
2019/06/10	0	0.00	3	11.50	11.45	-3	806	-0.37%
2019/06/06	0	0.00	3	11.48	11.40	-3	810	-0.37%
2019/06/05	4	11.55	13	11.51	11.50	-9	809	-1.11%
2019/06/04	7	11.54	3	11.52	11.45	4	817	0.49%
2019/05/31	0	0.00	2	11.78	11.75	-2	801	-0.25%
2019/05/30	2	11.85	0	0.00	11.95	2	784	0.25%
2019/05/29	9	12.18	0	0.00	12.05	9	767	1.17%
2019/05/28	0	0.00	3	12.10	12.10	-3	746	-0.40%
2019/05/27	1	12.05	2	12.15	12.10	-1	739	-0.14%
2019/05/24	0	0.00	9	12.24	12.25	-9	727	-1.24%
2019/05/23	18	12.36	33	12.22	12.20	-15	703	-2.13%
2019/05/22	0	0.00	3	11.90	11.80	-3	601	-0.50%
2019/05/21	0	0.00	2	11.70	11.70	-2	594	-0.34%
2019/05/20	0	0.00	11	11.77	11.80	-11	589	-1.87%
2019/05/17	15	11.87	3	11.98	11.90	12	584	2.05%
2019/05/16	0	0.00	2	11.55	11.70	-2	496	-0.40%
2019/05/14	0	0.00	9	11.31	11.40	-9	488	-1.84%
2019/05/13	5	11.35	0	0.00	11.40	5	478	1.05%
2019/05/10	26	11.35	1	11.45	11.35	25	470	5.31%
2019/05/09	14	11.37	2	11.50	11.45	12	468	2.56%
2019/05/08	2	11.40	13	11.40	11.35	-11	452	-2.43%
2019/05/07	1	11.50	1	11.60	11.40	0	450	0.00%
2019/05/06	2	11.45	5	11.49	11.55	-3	451	-0.66%
2019/05/02	3	11.48	0	0.00	11.45	3	441	0.68%
2019/04/30	0	0.00	10	11.40	11.40	-10	442	-2.26%
2019/04/29	0	0.00	28	11.40	11.40	-28	446	-6.27%
2019/04/26	0	0.00	21	11.45	11.40	-21	447	-4.69%
2019/04/25	0	0.00	6	11.40	11.50	-6	453	-1.32%
2019/04/23	0	0.00	10	11.45	11.40	-10	461	-2.17%
2019/04/22	0	0.00	2	11.50	11.45	-2	459	-0.44%
2019/04/19	0	0.00	3	11.50	11.50	-3	461	-0.65%
2019/04/18	0	0.00	63	11.53	11.50	-63	463	-13.59%
2019/04/17	70	11.58	35	11.54	11.60	35	465	7.51%
2019/04/16	0	0.00	45	11.59	11.55	-45	463	-9.71%
2019/04/15	2	11.68	40	11.61	11.65	-38	473	-8.03%
2019/04/12	31	11.65	82	11.65	11.60	-51	478	-10.65%
2019/04/11	1	11.80	65	11.67	11.60	-64	479	-13.35%
2019/04/10	38	11.94	27	11.97	11.95	11	462	2.38%
2019/04/08	0	0.00	3	11.52	11.60	-3	425	-0.71%
2019/04/03	1	11.45	37	11.41	11.40	-36	426	-8.45%
2019/04/02	0	0.00	2	11.45	11.40	-2	426	-0.47%
2019/04/01	0	0.00	3	11.45	11.40	-3	425	-0.71%
2019/03/29	3	11.35	1	11.35	11.40	2	424	0.47%
2019/03/28	0	0.00	1	11.40	11.40	-1	421	-0.24%
2019/03/27	0	0.00	25	11.44	11.40	-25	423	-5.90%
2019/03/26	0	0.00	16	11.48	11.40	-16	419	-3.81%
2019/03/25	0	0.00	5	11.50	11.45	-5	416	-1.20%
2019/03/22	0.9	11.50	0	0.00	11.50	0.9	415	0.21%
2019/03/21	1	11.60	0	0.00	11.60	1	411	0.24%
2019/03/20	26	11.73	1	11.70	11.65	25	405	6.17%
2019/03/19	0	0.00	9	11.90	11.75	-9	402	-2.23%
2019/03/18	4	11.90	1	11.90	11.90	3	397	0.76%
2019/03/15	13	11.87	0	0.00	11.85	13	399	3.26%
2019/03/14	20	11.60	0	0.00	11.60	20	417	4.79%
2019/03/13	2	11.45	0	0.00	11.40	2	419	0.48%
2019/03/12	2	11.48	0	0.00	11.45	2	433	0.46%
2019/03/11	0	0.00	8	11.44	11.45	-8	432	-1.85%
2019/03/08	0	0.00	5	11.45	11.45	-5	436	-1.15%
2019/03/07	3	11.40	6	11.42	11.40	-3	428	-0.70%
2019/03/06	15	11.48	5.1	11.45	11.50	9.9	427	2.31%
2019/03/05	0	0.00	3	11.48	11.45	-3	429	-0.70%
2019/03/04	15	11.48	0	0.00	11.50	15	425	3.53%
2019/02/27	12	11.48	3	11.47	11.50	9	422	2.13%
2019/02/26	6	11.53	2	11.48	11.45	4	423	0.94%
2019/02/25	18	11.60	0	0.00	11.55	18	420	4.28%
2019/02/21	21	11.55	0	0.00	11.55	21	419	5.01%
2019/02/20	91	11.65	3	11.75	11.60	88	418	21.01%
2019/02/19	10	11.67	0	0.00	11.70	10	410	2.44%
2019/02/18	32	11.73	0	0.00	11.75	32	411	7.77%
2019/02/15	3	11.80	0	0.00	11.70	3	411	0.73%
2019/02/14	10	11.76	10	11.85	11.80	0	412	0.00%
2019/02/13	2	11.70	1	11.70	11.90	1	411	0.24%
2019/02/12	31	11.57	0.2	11.70	11.70	30.8	405	7.60%
2019/02/11	4	11.50	0	0.00	11.55	4	404	0.99%
2019/01/30	1	11.40	10	11.35	11.40	-9	407	-2.21%
2019/01/28	9	11.41	1	11.50	11.40	8	412	1.94%
2019/01/25	17	11.37	2	11.40	11.40	15	416	3.60%
2019/01/24	27	11.38	1	11.35	11.35	26	412	6.30%
2019/01/23	43	11.22	0	0.00	11.25	43	408	10.52%
2019/01/22	8	11.10	0	0.00	11.15	8	415	1.93%
2019/01/21	49	11.18	0	0.00	11.15	49	415	11.79%
2019/01/18	45	11.15	0	0.00	11.20	45	419	10.73%
2019/01/17	36	11.13	9	11.10	11.10	27	424	6.36%
2019/01/16	22	11.16	2	11.18	11.15	20	424	4.71%
2019/01/15	43	11.31	0	0.00	11.25	43	422	10.18%
2019/01/11	0	0.00	36	11.40	11.40	-36	421	-8.54%
2019/01/09	8	11.69	0	0.00	11.55	8	440	1.82%
2019/01/07	2	11.53	0	0.00	11.55	2	439	0.46%
2019/01/04	14	11.08	1	11.05	11.10	13	436	2.98%
2019/01/03	2	11.50	0	0.00	11.25	2	453	0.44%
2018/12/26	56	11.59	14	11.68	11.60	42	467	8.99%
2018/12/25	0	0.00	33	11.67	11.60	-33	475	-6.94%
2018/12/24	5	11.90	5	11.93	11.90	0	481	0.00%
2018/12/22	21	11.85	0	0.00	11.85	21	484	4.33%
2018/12/21	27	11.66	1	11.70	11.75	26	494	5.26%
2018/12/20	0	0.00	36	11.84	11.80	-36	496	-7.25%
2018/12/19	2	11.93	20	11.93	11.95	-18	502	-3.58%
2018/12/18	2	11.95	27	11.96	11.95	-25	520	-4.81%
2018/12/17	4	12.14	5	12.25	12.05	-1	527	-0.19%
2018/12/14	7	12.19	0	0.00	12.15	7	552	1.27%
2018/12/13	1	12.30	2	12.35	12.25	-1	582	-0.17%
2018/12/12	0	0.00	9	12.34	12.35	-9	648	-1.39%
2018/12/11	0	0.00	2	12.33	12.30	-2	701	-0.29%
2018/12/10	3	12.28	29	12.36	12.35	-26	725	-3.58%
2018/12/07	23	12.36	9	12.45	12.45	14	763	1.83%
2018/12/06	0	0.00	61	11.87	12.05	-61	785	-7.77%
2018/12/05	10	11.86	0	0.00	11.95	10	787	1.27%
2018/12/04	26	12.20	9	12.21	12.25	17	810	2.10%
2018/12/03	52	12.27	14	12.20	12.20	38	891	4.26%
2018/11/30	38	12.16	1	12.15	12.15	37	902	4.10%
2018/11/29	43	12.12	0	0.00	12.10	43	928	4.63%
2018/11/28	16	12.06	1	12.15	12.05	15	949	1.58%
2018/11/27	3.5	12.10	0	0.00	12.10	3.5	995	0.35%
2018/11/26	49	12.14	3	12.08	12.05	46	1,045	4.40%
2018/11/23	4	11.94	0	0.00	11.95	4	1,053	0.38%
2018/11/22	6	12.05	0	0.00	12.10	6	1,055	0.57%
2018/11/21	0	0.00	3	11.98	11.90	-3	1,067	-0.28%
2018/11/20	1	12.10	6	12.07	12.05	-5	1,075	-0.46%
2018/11/19	2	12.15	9	12.20	12.15	-7	1,096	-0.64%
2018/11/16	13	12.05	19	12.06	12.00	-6	1,127	-0.53%
2018/11/15	2	12.00	20	12.00	12.05	-18	1,276	-1.41%
2018/11/14	1	12.10	24	12.03	11.95	-23	1,283	-1.79%
2018/11/13	1	11.95	5	12.01	12.05	-4	1,310	-0.31%
2018/11/12	9	12.13	0	0.00	12.15	9	1,312	0.69%
2018/11/07	4	12.09	0	0.00	12.20	4	1,315	0.30%
2018/11/06	0	0.00	5.2	11.90	11.90	-5.2	1,314	-0.40%
2018/11/05	35	11.90	0	0.00	11.90	35	1,315	2.66%
2018/11/02	17	12.01	39	12.05	12.05	-22	1,311	-1.68%
2018/11/01	2	12.00	0	0.00	11.95	2	1,309	0.15%
2018/10/31	4	11.95	0	0.00	12.00	4	1,311	0.30%
2018/10/30	13	11.65	5	11.50	11.85	8	1,311	0.61%
2018/10/29	1	11.55	2	11.65	11.75	-1	1,305	-0.08%
2018/10/26	9	12.08	2	11.93	11.80	7	1,302	0.54%
2018/10/25	3	12.00	0	0.00	12.00	3	1,313	0.23%
2018/10/24	8	12.56	25	12.39	12.30	-17	1,306	-1.30%
2018/10/23	5	12.67	18	12.64	12.60	-13	1,300	-1.00%
2018/10/22	0	0.00	23	12.75	12.75	-23	1,300	-1.77%
2018/10/19	1	12.70	39.1	12.75	12.75	-38.1	1,298	-2.93%
2018/10/18	0	0.00	32	13.18	13.05	-32	1,292	-2.48%
2018/10/17	6	13.10	1	13.20	13.05	5	1,280	0.39%
2018/10/16	24	12.87	7.1	13.02	13.10	16.9	1,264	1.34%
2018/10/15	6	12.87	32	12.85	12.85	-26	1,255	-2.07%
2018/10/12	13	12.62	83	12.70	12.95	-70	1,254	-5.58%
2018/10/11	70	12.77	44	13.10	12.80	26	1,247	2.08%
2018/10/09	0	0.00	10	13.92	13.90	-10	1,217	-0.82%
2018/10/08	10	13.81	3.1	13.75	13.90	6.9	1,210	0.57%
2018/10/05	0	0.00	9	13.73	13.65	-9	1,204	-0.75%
2018/10/04	0	0.00	2	14.00	14.05	-2	1,190	-0.17%
2018/10/03	7	14.19	28	14.18	14.10	-21	1,183	-1.77%
2018/10/02	5	14.25	0	0.00	14.40	5	1,169	0.43%
2018/10/01	0	0.00	0.7	14.35	14.35	-0.7	1,160	-0.06%
2018/09/28	10	14.40	1	14.45	14.30	9	1,159	0.78%
2018/09/27	5	14.45	2	14.45	14.40	3	1,150	0.26%
2018/09/26	0	0.00	2	14.50	14.50	-2	1,147	-0.17%
2018/09/25	32	14.50	0	0.00	14.40	32	1,151	2.78%
2018/09/20	0	0.00	31	14.60	14.50	-31	1,166	-2.66%
2018/09/19	50	14.74	1	14.65	14.75	49	1,143	4.29%
2018/09/18	2	14.63	16	14.67	14.65	-14	1,113	-1.26%
2018/09/17	38	14.43	20	14.25	14.60	18	1,050	1.71%
2018/09/14	2	14.40	0	0.00	14.30	2	996	0.20%
2018/09/13	3	14.25	2	14.15	14.40	1	973	0.10%
2018/09/12	5	14.25	8	14.04	14.05	-3	930	-0.32%
2018/09/11	0	0.00	1	13.75	13.75	-1	869	-0.11%
2018/09/10	23	13.63	0	0.00	13.45	23	854	2.69%
2018/09/07	29	13.95	37	14.07	13.80	-8	817	-0.98%
2018/09/06	0	0.00	1.4	13.92	13.95	-1.4	733	-0.19%
2018/09/03	15	13.93	17	13.75	13.90	-2	673	-0.30%
2018/08/31	49	13.47	0	0.00	13.70	49	627	7.81%
2018/08/30	0	0.00	7	13.36	13.20	-7	581	-1.20%
2018/08/28	0	0.00	10	13.50	13.30	-10	576	-1.73%
2018/08/23	1	13.80	50	14.08	13.90	-49	552	-8.87%
2018/08/22	107	14.25	41.1	14.00	14.25	65.9	520	12.67%	大買/
2018/08/20	8	13.43	0	0.00	13.30	8	365	2.19%
2018/08/17	0	0.00	6	13.20	13.20	-6	337	-1.78%
2018/07/27	0	0.00	2	12.85	12.95	-2	384	-0.52%
2018/07/25	5	12.90	0	0.00	12.90	5	387	1.29%
2018/07/20	12	12.79	0	0.00	12.75	12	414	2.89%
2018/07/18	31	12.82	0	0.00	12.95	31	430	7.20%
2018/07/17	2	12.83	0	0.00	12.85	2	432	0.46%
2018/07/11	1	12.80	0	0.00	12.80	1	457	0.22%
2018/07/10	12	13.00	0	0.00	12.95	12	463	2.59%
2018/07/09	1	12.85	0	0.00	12.80	1	466	0.21%
2018/07/04	5	13.05	0	0.00	13.05	5	467	1.07%
2018/06/29	0	0.00	4	13.15	13.15	-4	423	-0.94%
2018/06/21	0	0.00	7	13.10	12.95	-7	525	-1.33%
2018/06/14	7	13.37	0	0.00	13.25	7	562	1.24%
2018/06/13	0	0.00	6	13.25	13.20	-6	567	-1.06%
2018/06/11	5	13.20	1	13.30	13.20	4	578	0.69%
2018/06/08	0	0.00	3	13.25	13.25	-3	578	-0.52%
2018/06/07	5	13.40	2	13.25	13.20	3	583	0.51%
2018/06/04	7	13.41	0	0.00	13.45	7	576	1.21%
2018/06/01	2	13.15	0	0.00	13.15	2	567	0.35%
2018/05/29	3	13.05	0	0.00	12.95	3	560	0.53%
2018/05/28	1	13.05	0	0.00	13.05	1	557	0.18%
2018/05/18	0	0.00	1	12.95	13.15	-1	560	-0.18%
2018/05/16	9	13.15	1	13.35	13.30	8	548	1.46%
2018/05/14	0	0.00	2	12.15	12.50	-2	528	-0.38%
2018/05/10	0	0.00	1	12.25	12.15	-1	525	-0.19%
2018/05/07	1	12.15	1	12.15	12.10	0	540	0.00%
2018/05/04	0	0.00	3	12.15	12.15	-3	545	-0.55%
2018/05/03	0	0.00	1	12.00	12.00	-1	546	-0.18%
2018/05/02	3	12.35	0	0.00	12.30	3	543	0.55%
2018/04/30	0	0.00	1	11.95	12.30	-1	544	-0.18%
2018/04/27	0	0.00	15	11.93	11.90	-15	550	-2.72%
2018/04/25	1	12.20	4	12.16	12.20	-3	615	-0.49%
2018/04/20	1	12.75	0	0.00	12.75	1	616	0.16%
2018/04/19	0	0.00	4	12.70	12.75	-4	623	-0.64%
2018/04/13	0	0.00	2	13.15	13.20	-2	703	-0.28%
2018/04/10	0	0.00	12	13.10	13.05	-12	715	-1.68%
2018/04/09	4	13.05	0	0.00	13.15	4	756	0.53%
2018/03/30	100	12.95	0	0.00	12.90	100	684	14.61%
2018/03/28	0	0.00	2	12.90	12.90	-2	704	-0.28%
2018/03/27	0	0.00	4	12.89	13.05	-4	700	-0.57%
2018/03/26	2	12.93	0	0.00	12.95	2	686	0.29%
2018/03/19	0	0.00	1	13.70	13.70	-1	666	-0.15%
2018/03/14	0	0.00	2	13.95	14.00	-2	646	-0.31%
2018/03/13	10	13.94	0	0.00	13.90	10	658	1.52%
2018/03/08	4	14.10	0	0.00	14.10	4	654	0.61%
2018/03/06	1	14.00	0	0.00	14.00	1	674	0.15%
2018/02/27	2.2	14.17	0	0.00	14.15	2.2	705	0.31%
2018/02/23	0.7	14.10	0	0.00	14.15	0.7	729	0.09%
2018/02/22	0	0.00	1	14.00	14.00	-1	747	-0.13%
2018/02/21	2	13.98	0	0.00	13.95	2	751	0.27%
2018/02/06	5	13.80	10.4	14.18	13.80	-5.4	795	-0.68%
2018/01/24	0	0.00	1	14.60	14.60	-1	812	-0.12%
2018/01/22	13.6	14.79	3	14.73	14.85	10.6	813	1.30%
2018/01/19	11	14.45	0	0.00	14.40	11	746	1.47%
2018/01/18	0	0.00	2	14.45	14.40	-2	748	-0.27%
2018/01/17	71	14.48	0	0.00	14.45	71	750	9.46%
2018/01/16	0	0.00	14	14.56	14.55	-14	750	-1.86%
2018/01/15	0	0.00	1	14.60	14.55	-1	753	-0.13%
2018/01/12	0	0.00	1	14.60	14.50	-1	763	-0.13%
2018/01/11	0	0.00	1	14.60	14.55	-1	762	-0.13%
2018/01/09	0	0.00	8	14.23	14.20	-8	727	-1.10%
2018/01/08	0	0.00	3	14.27	14.25	-3	730	-0.41%
2018/01/05	7	14.29	0	0.00	14.30	7	727	0.96%
2018/01/04	11	14.35	0	0.00	14.35	11	731	1.50%
2018/01/03	5	14.45	0	0.00	14.40	5	741	0.67%