國票金 (2889)-華南永昌-淡水券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717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

國票金 (2889)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	0	15.05	11.1	15.11	15.10	-11.1	8,927	-0.12%
2024/05/02	0	0.00	5.2	14.66	14.70	-5.2	8,541	-0.06%
2024/04/30	3	14.50	56	14.53	14.55	-53	8,276	-0.64%
2024/04/29	35	14.55	3.3	14.49	14.60	31.7	8,157	0.39%
2024/04/26	1	13.90	50	13.90	13.95	-49	7,611	-0.64%
2024/04/25	0	0.00	5.3	13.95	13.95	-5.3	7,551	-0.07%
2024/04/24	0.3	13.92	1	13.95	14.00	-0.7	7,536	-0.01%
2024/04/23	0	0.00	0	13.95	14.00	0	7,511	0.00%
2024/04/22	0	0.00	3.1	13.80	13.90	-3.1	7,454	-0.04%
2024/04/19	1.8	13.54	1	13.60	13.60	0.8	7,294	0.01%
2024/04/18	3	13.48	0	0.00	13.45	3	7,120	0.04%
2024/04/17	18	13.68	0.1	13.70	13.50	17.9	6,808	0.26%
2024/04/16	2	13.70	0	0.00	13.60	2	6,670	0.03%
2024/04/15	4	13.80	0	0.00	13.80	4	6,568	0.06%
2024/04/12	0.4	13.85	12	13.85	13.85	-11.6	6,556	-0.18%
2024/04/11	0	0.00	3	13.90	13.90	-3	6,530	-0.05%
2024/04/10	0	0.00	2.4	13.95	13.95	-2.4	6,542	-0.04%
2024/04/09	0	0.00	3	14.00	14.00	-3	6,541	-0.05%
2024/04/08	0	0.00	0.1	13.90	13.90	-0.1	6,433	0.00%
2024/04/03	2	13.85	0	0.00	13.80	2	6,464	0.03%
2024/04/02	6	13.85	0	0.00	13.90	6	6,504	0.09%
2024/04/01	1	13.90	0	0.00	13.90	1	6,695	0.01%
2024/03/29	6	13.90	6	13.90	13.90	0	6,883	0.00%
2024/03/28	0	0.00	0.1	13.85	13.90	-0.1	6,807	0.00%
2024/03/27	1.1	13.79	0	0.00	13.85	1.1	6,739	0.02%
2024/03/25	0.6	13.74	1	13.85	13.70	-0.4	6,601	-0.01%
2024/03/22	0	0.00	4	13.60	13.70	-4	6,517	-0.06%
2024/03/21	0	0.00	1	13.60	13.60	-1	6,420	-0.02%
2024/03/20	13	13.58	2	13.53	13.50	11	6,353	0.17%
2024/03/19	11.2	13.60	2	13.63	13.60	9.2	6,277	0.15%
2024/03/18	6.2	13.70	1	13.65	13.65	5.2	6,245	0.08%
2024/03/15	10.5	13.71	4	13.89	13.90	6.5	6,083	0.11%
2024/03/14	18	13.83	5	13.98	13.80	13	5,660	0.23%
2024/03/13	1.1	12.61	2	12.78	12.75	-0.9	4,501	-0.02%
2024/03/12	0.7	12.60	1	12.70	12.70	-0.3	4,516	-0.01%
2024/03/11	0.8	12.56	4	12.64	12.65	-3.2	4,513	-0.07%
2024/03/08	6.3	12.50	12	12.60	12.50	-5.7	4,500	-0.13%
2024/03/07	2.2	12.60	28	12.64	12.60	-25.8	4,443	-0.58%
2024/03/06	0	0.00	0.7	12.44	12.40	-0.7	4,321	-0.02%
2024/03/05	0	0.00	3.1	12.35	12.35	-3.1	4,310	-0.07%
2024/03/04	0.4	12.20	0	12.20	12.20	0.4	4,251	0.01%
2024/03/01	3.1	12.23	0	0.00	12.25	3.1	4,298	0.07%
2024/02/29	0.3	12.25	5.6	12.33	12.30	-5.3	4,317	-0.12%
2024/02/27	0.1	12.15	0	0.00	12.10	0.1	4,208	0.00%
2024/02/23	2.6	12.14	5	12.15	12.10	-2.4	4,204	-0.06%
2024/02/22	0.9	12.10	0.1	12.20	12.15	0.8	4,229	0.02%
2024/02/21	1	12.15	0	0.00	12.15	1	4,223	0.02%
2024/02/20	3	12.25	0.2	12.30	12.20	2.8	4,216	0.07%
2024/02/19	0	12.15	2	12.23	12.30	-2	4,232	-0.05%
2024/02/16	3	12.12	0	0.00	12.15	3	4,211	0.07%
2024/02/15	1	12.10	0	0.00	12.20	1	4,204	0.02%
2024/02/05	0.1	12.20	8.1	12.25	12.25	-8	4,176	-0.19%
2024/02/02	3	12.15	12	12.12	12.15	-9	4,052	-0.22%
2024/01/31	0	0.00	0.2	12.00	11.95	-0.2	3,993	0.00%
2024/01/30	0	0.00	1.1	11.95	11.90	-1.1	3,990	-0.03%
2024/01/29	0.2	11.90	0	11.95	11.95	0.2	3,985	0.00%
2024/01/26	0.2	11.90	0	11.95	11.95	0.2	3,975	0.01%
2024/01/25	0	0.00	0.1	12.05	11.90	-0.1	3,997	0.00%
2024/01/23	2.2	11.99	0	0.00	12.00	2.2	4,018	0.06%
2024/01/22	1	11.90	0.2	12.05	11.90	0.8	4,019	0.02%
2024/01/17	1	11.75	3	11.75	11.75	-2	3,981	-0.05%
2024/01/16	2	11.85	3	11.90	11.85	-1	3,931	-0.03%
2024/01/15	1	12.10	0.2	12.14	12.05	0.8	3,848	0.02%
2024/01/12	0.1	12.05	0	0.00	12.05	0.1	3,859	0.00%
2024/01/11	0.1	12.05	0	0.00	12.05	0.1	3,861	0.00%
2024/01/10	2	12.13	3	12.05	12.05	-1	3,856	-0.03%
2024/01/09	0.6	12.24	0	12.21	12.25	0.5	3,819	0.01%
2024/01/08	0.1	12.30	4	12.35	12.30	-3.9	3,774	-0.10%
2024/01/05	0	0.00	2	12.25	12.30	-2	3,741	-0.05%
2024/01/04	2.1	12.25	0	0.00	12.25	2.1	3,715	0.06%
2024/01/03	2.4	12.18	2.2	12.27	12.25	0.2	3,686	0.01%
2024/01/02	0	0.00	5.8	12.33	12.30	-5.8	3,607	-0.16%
2023/12/29	0.4	12.25	2.2	12.32	12.25	-1.8	3,547	-0.05%
2023/12/28	0	0.00	12.2	12.15	12.25	-12.2	3,459	-0.35%
2023/12/27	62	12.11	3	12.13	12.20	59	3,353	1.76%
2023/12/26	12	11.90	34.5	11.89	11.95	-22.5	3,094	-0.73%
2023/12/21	2	11.55	0	0.00	11.55	2	2,873	0.07%
2023/12/20	4	11.63	1	11.55	11.55	3	2,856	0.11%
2023/12/19	0	0.00	1	11.55	11.55	-1	2,853	-0.04%
2023/12/18	0	11.61	0.3	11.65	11.65	-0.3	2,858	-0.01%
2023/12/15	2	11.60	0.2	11.65	11.55	1.8	2,835	0.06%
2023/12/14	1	11.55	20	11.55	11.60	-19	2,777	-0.68%
2023/12/13	16	11.41	0	0.00	11.40	16	2,701	0.59%
2023/12/12	3.1	11.42	0	0.00	11.40	3.1	2,792	0.11%
2023/12/11	1	11.40	0	0.00	11.40	1	2,765	0.04%
2023/12/08	5	11.46	0.1	11.55	11.45	4.9	2,716	0.18%
2023/12/07	4.3	11.52	0	0.00	11.50	4.3	2,673	0.16%
2023/12/06	0.4	11.64	0	0.00	11.60	0.4	2,551	0.01%
2023/12/05	0	0.00	0.1	11.65	11.60	-0.1	2,497	0.00%
2023/12/04	0	11.60	0	0.00	11.60	0	2,448	0.00%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/28	2	11.63	2.4	11.70	11.60	-0.4	2,277	-0.02%
2023/11/27	1	11.55	0	0.00	11.55	1	2,227	0.04%
2023/11/21	5	11.70	2.3	11.69	11.65	2.7	2,195	0.12%
2023/11/17	5	11.60	0	0.00	11.65	5	2,140	0.23%
2023/11/15	0	11.55	0	0.00	11.60	0	2,120	0.00%
2023/11/14	1	11.40	0	0.00	11.50	1	2,105	0.05%
2023/11/13	6	11.40	0	0.00	11.40	6	2,108	0.28%
2023/11/10	16	11.45	0	0.00	11.45	16	2,098	0.76%
2023/11/09	3	11.50	0	0.00	11.50	3	2,078	0.14%
2023/11/08	0.3	11.58	0	0.00	11.60	0.3	2,109	0.01%
2023/11/06	1.3	11.60	0	0.00	11.65	1.3	2,107	0.06%
2023/11/03	1	11.60	0.2	11.70	11.60	0.8	2,105	0.04%
2023/11/02	2	11.55	1	11.70	11.70	1	2,122	0.05%
2023/11/01	0.1	11.50	0	0.00	11.55	0.1	2,083	0.00%
2023/10/31	0.2	11.55	0	0.00	11.50	0.2	2,081	0.01%
2023/10/26	1	11.55	0	0.00	11.55	1	2,273	0.04%
2023/10/25	3.2	11.60	0	0.00	11.60	3.2	2,299	0.14%
2023/10/23	1	11.65	0	0.00	11.60	1	2,442	0.04%
2023/10/17	0	0.00	0.1	11.85	11.75	-0.1	2,545	0.00%
2023/10/16	1	11.80	0	0.00	11.80	1	2,615	0.04%
2023/10/13	2	11.75	0	0.00	11.85	2	2,727	0.07%
2023/10/12	0	0.00	2.2	11.90	11.90	-2.2	2,778	-0.08%
2023/10/11	0	0.00	0.1	11.80	11.85	-0.1	2,801	0.00%
2023/10/06	0	0.00	15	11.70	11.70	-15	2,987	-0.50%
2023/10/02	0	11.75	0	11.75	11.65	0	3,139	0.00%
2023/09/28	0	0.00	0.1	11.65	11.65	-0.1	3,227	0.00%
2023/09/27	0	0.00	0.9	11.70	11.60	-0.9	3,323	-0.03%
2023/09/26	30	11.67	2	11.75	11.60	28	3,348	0.84%
2023/09/25	0	0.00	0.2	11.80	11.75	-0.2	3,315	-0.01%
2023/09/22	0.2	11.70	0	0.00	11.70	0.2	3,335	0.01%
2023/09/20	0	0.00	0.6	11.85	11.75	-0.6	3,321	-0.02%
2023/09/19	0	0.00	0.9	11.80	11.80	-0.9	3,339	-0.03%
2023/09/18	1	11.85	0	0.00	11.85	1	3,422	0.03%
2023/09/15	8	11.75	4	11.80	11.85	4	3,524	0.11%
2023/09/14	3	11.75	0	0.00	11.75	3	3,375	0.09%
2023/09/13	2	11.75	0.2	11.85	11.75	1.8	3,354	0.05%
2023/09/12	1	11.70	2	11.85	11.85	-1	3,383	-0.03%
2023/09/11	2.1	11.70	0.9	11.86	11.70	1.2	3,373	0.04%
2023/09/07	2	11.70	0.4	11.80	11.75	1.6	3,424	0.05%
2023/09/05	0	0.00	0.4	11.84	11.80	-0.4	3,471	-0.01%
2023/09/04	4	11.75	2.7	11.84	11.75	1.3	3,528	0.04%
2023/08/31	0	0.00	2.4	11.90	11.90	-2.4	3,686	-0.06%
2023/08/29	0	0.00	2	11.85	11.90	-2	3,826	-0.05%
2023/08/28	0.1	11.70	0.1	11.75	11.70	0	3,820	0.00%
2023/08/25	3	11.70	0.2	11.80	11.70	2.8	3,887	0.07%
2023/08/24	1	11.75	0.2	11.80	11.75	0.8	3,883	0.02%
2023/08/23	0	0.00	0.2	11.82	11.75	-0.2	3,924	-0.01%
2023/08/22	0	0.00	1	11.82	11.75	-1	3,933	-0.03%
2023/08/21	1	11.70	0	0.00	11.70	1	3,983	0.03%
2023/08/18	1	11.65	0.2	11.82	11.70	0.8	4,031	0.02%
2023/08/15	0	0.00	0.3	11.88	11.80	-0.3	4,142	-0.01%
2023/08/14	2	11.80	0	0.00	11.75	2	4,213	0.05%
2023/08/10	4	11.95	0	0.00	11.95	4	4,259	0.09%
2023/08/09	2	11.95	0.1	12.00	12.00	1.9	4,286	0.04%
2023/08/08	4.2	11.95	0.1	12.05	11.95	4	4,312	0.09%
2023/08/02	2.4	12.00	0	0.00	12.00	2.4	4,309	0.06%
2023/08/01	0	0.00	4.5	12.12	12.15	-4.5	4,274	-0.10%
2023/07/31	5.2	12.00	6	12.12	12.00	-0.8	4,240	-0.02%
2023/07/28	0	0.00	0.1	12.05	12.00	-0.1	4,160	0.00%
2023/07/27	3	12.00	3	12.10	12.00	0	4,120	0.00%
2023/07/26	20	11.95	7.2	11.94	11.95	12.8	4,064	0.31%
2023/07/25	0	0.00	0.2	11.75	11.80	-0.2	4,019	0.00%
2023/07/21	0	0.00	0.2	11.80	11.75	-0.2	3,974	-0.01%
2023/07/20	0	0.00	0.2	11.80	11.75	-0.2	3,981	0.00%
2023/07/19	7	11.70	1.1	11.80	11.70	5.9	3,972	0.15%
2023/07/18	5	11.73	0.2	11.83	11.75	4.8	3,934	0.12%
2023/07/17	0	0.00	0.9	11.94	11.85	-0.9	3,853	-0.02%
2023/07/14	2	11.85	0.1	11.90	11.90	1.9	3,871	0.05%
2023/07/13	23	11.69	18	11.76	11.85	5	3,881	0.13%
2023/07/12	0.1	11.80	0	0.00	11.80	0.1	3,689	0.00%
2023/07/11	0	0.00	0.1	11.85	11.85	-0.1	3,676	0.00%
2023/07/10	3	11.82	1.1	11.98	11.75	1.9	3,662	0.05%
2023/07/06	3	11.82	0.4	11.95	11.85	2.6	3,630	0.07%
2023/07/05	3	11.90	2.1	12.01	11.90	0.9	3,604	0.03%
2023/07/04	6	11.98	0.4	12.04	11.95	5.6	3,584	0.16%
2023/07/03	0	0.00	2	12.10	12.10	-2	3,633	-0.06%
2023/06/30	2	12.00	0	0.00	12.05	2	3,789	0.05%
2023/06/29	2.1	12.05	6	12.10	12.05	-3.9	4,095	-0.10%
2023/06/26	4	11.95	0	0.00	12.00	4	4,569	0.09%
2023/06/21	4.1	12.03	0	0.00	12.00	4.1	4,730	0.09%
2023/06/19	5.1	12.10	0.2	12.17	12.10	4.9	5,524	0.09%
2023/06/16	0.3	12.15	0	0.00	12.15	0.3	5,851	0.01%
2023/06/15	25.5	12.20	0	0.00	12.15	25.5	6,028	0.42%
2023/06/14	9	12.20	3.4	12.22	12.20	5.6	6,384	0.09%
2023/06/12	4.7	12.11	0.1	12.20	12.10	4.6	6,893	0.07%
2023/06/09	0	0.00	2	12.20	12.20	-2	7,311	-0.03%
2023/06/08	2	12.10	0	0.00	12.10	2	7,398	0.03%
2023/06/07	2.5	12.22	0	0.00	12.20	2.5	7,429	0.03%
2023/06/06	2	12.25	0	0.00	12.25	2	7,369	0.03%
2023/06/05	4	12.25	0.8	12.34	12.25	3.2	7,415	0.04%
2023/06/02	3	12.37	1	12.40	12.35	2	7,461	0.03%
2023/06/01	0	0.00	1.2	12.55	12.45	-1.2	7,464	-0.02%
2023/05/31	8	12.46	0	0.00	12.45	8	7,471	0.11%
2023/05/30	1	12.50	1	12.60	12.60	0	7,418	0.00%
2023/05/26	2	12.45	0.2	12.60	12.55	1.8	7,425	0.02%
2023/05/25	3	12.47	3.4	12.64	12.65	-0.4	7,425	-0.01%
2023/05/24	0.3	12.42	4	12.61	12.65	-3.7	7,472	-0.05%
2023/05/23	2	12.60	4.4	12.52	12.55	-2.4	7,451	-0.03%
2023/05/22	2	12.30	0	0.00	12.35	2	7,373	0.03%
2023/05/19	1.3	12.43	0	0.00	12.40	1.3	7,393	0.02%
2023/05/18	0.3	12.37	2	12.48	12.50	-1.7	7,385	-0.02%
2023/05/17	15	12.32	5.4	12.33	12.40	9.6	7,342	0.13%
2023/05/16	0.1	12.05	2	12.20	12.15	-1.9	7,320	-0.03%
2023/05/15	2	11.95	0	0.00	12.00	2	7,343	0.03%
2023/05/12	2	12.05	0	0.00	12.05	2	7,390	0.03%
2023/05/11	1	12.15	10	12.10	12.10	-9	7,397	-0.12%
2023/05/10	2	12.15	0	0.00	12.20	2	7,461	0.03%
2023/05/09	3.5	12.15	0	0.00	12.15	3.5	7,526	0.05%
2023/05/08	6	12.20	4	12.15	12.20	2	7,628	0.03%
2023/05/05	20.1	12.25	0	0.00	12.30	20.1	7,783	0.26%
2023/05/04	0	0.00	10	12.25	12.25	-10	7,940	-0.13%
2023/05/03	2	12.23	0	0.00	12.25	2	8,020	0.02%
2023/04/27	0.2	12.20	0	0.00	12.25	0.2	8,375	0.00%
2023/04/26	1.4	12.21	0	0.00	12.30	1.4	8,592	0.02%
2023/04/25	1	12.20	0	0.00	12.30	1	8,876	0.01%
2023/04/24	1	12.25	5.1	12.20	12.35	-4.1	8,985	-0.05%
2023/04/21	2	12.28	0	0.00	12.30	2	9,066	0.02%
2023/04/19	4	12.40	30.2	12.50	12.35	-26.2	9,149	-0.29%
2023/04/18	0	0.00	1.1	12.60	12.60	-1.1	9,120	-0.01%
2023/04/17	0	0.00	0.2	12.53	12.50	-0.2	9,110	0.00%
2023/04/14	0	0.00	0.5	12.50	12.50	-0.5	9,108	-0.01%
2023/04/13	5	12.45	20	12.45	12.45	-15	9,157	-0.16%
2023/04/11	10	12.35	0	0.00	12.40	10	9,609	0.10%
2023/04/10	1	12.25	0	0.00	12.25	1	9,634	0.01%
2023/04/07	13	12.21	0	0.00	12.25	13	9,610	0.14%
2023/04/06	8	12.25	0	0.00	12.30	8	9,579	0.08%
2023/03/31	12	12.33	1	12.40	12.35	11	9,500	0.12%
2023/03/30	23.8	12.70	0	0.00	12.45	23.8	9,355	0.25%
2023/03/29	0.5	13.19	10	13.27	13.20	-9.5	9,073	-0.10%
2023/03/28	0	0.00	1.1	13.00	13.05	-1.1	9,044	-0.01%
2023/03/27	9.2	12.84	0.7	12.90	12.90	8.5	9,102	0.09%
2023/03/24	2.6	13.27	0.5	13.30	13.30	2.1	9,028	0.02%
2023/03/23	0.5	13.46	18	13.60	13.70	-17.5	8,877	-0.20%
2023/03/22	1.5	13.15	24	13.26	13.30	-22.5	8,434	-0.27%
2023/03/21	1	12.52	73	13.00	13.00	-72	8,195	-0.88%
2023/03/20	2	11.90	13	12.32	12.50	-11	8,163	-0.13%
2023/03/17	1.3	11.74	10.6	11.83	12.15	-9.3	8,039	-0.12%
2023/03/16	10.1	11.58	9.8	11.62	11.70	0.3	7,762	0.00%
2023/03/15	14	11.96	0.7	11.94	11.90	13.3	7,704	0.17%
2023/03/14	7.3	12.26	39	12.27	12.25	-31.7	7,476	-0.42%
2023/03/13	0	0.00	5	13.10	13.20	-5	7,352	-0.07%
2023/03/10	0.6	13.09	0.2	13.15	13.15	0.4	7,365	0.01%
2023/03/08	1.1	13.06	0	0.00	13.15	1.1	7,445	0.01%
2023/03/07	0.2	12.80	0.1	12.95	13.10	0.1	7,463	0.00%
2023/03/06	0	0.00	11.4	12.74	12.80	-11.4	7,445	-0.15%
2023/03/02	5	12.60	0	0.00	12.60	5	7,567	0.07%
2023/03/01	7	12.59	0.1	12.60	12.60	6.9	7,774	0.09%
2023/02/24	0	0.00	5.4	12.59	12.60	-5.4	8,027	-0.07%
2023/02/23	0.1	12.50	12.3	12.56	12.60	-12.2	8,051	-0.15%
2023/02/22	20.2	12.48	0.2	12.55	12.50	20	8,118	0.25%
2023/02/21	2.1	12.65	0.6	12.73	12.70	1.5	8,077	0.02%
2023/02/20	3	12.70	2	12.77	12.70	1	8,199	0.01%
2023/02/17	21	12.70	5.1	12.75	12.75	15.9	8,356	0.19%
2023/02/16	6.2	12.63	2.5	12.76	12.60	3.6	8,399	0.04%
2023/02/15	8	12.64	1.1	12.83	12.65	6.9	8,446	0.08%
2023/02/14	1	12.65	1.5	12.72	12.75	-0.5	8,562	-0.01%
2023/02/13	3	12.57	2.8	12.70	12.60	0.2	8,586	0.00%
2023/02/10	3	12.60	1.1	12.73	12.65	1.9	8,610	0.02%
2023/02/09	1	12.65	1.9	12.83	12.80	-0.9	8,609	-0.01%
2023/02/08	2	12.78	0	0.00	12.75	2	8,620	0.02%
2023/02/07	0	0.00	0.3	12.90	12.85	-0.3	8,601	0.00%
2023/02/06	1	13.05	0	0.00	13.00	1	8,599	0.01%
2023/02/03	0	0.00	15.1	13.10	13.15	-15.1	8,607	-0.18%
2023/02/02	14	12.79	0.1	12.80	13.05	13.9	8,481	0.16%
2023/02/01	0.1	12.55	3	12.60	12.65	-2.9	8,455	-0.03%
2023/01/31	0	12.40	5.1	12.45	12.60	-5	8,469	-0.06%
2023/01/30	14	12.30	2	12.35	12.35	12	8,364	0.14%
2023/01/17	0.2	12.20	0	12.23	12.20	0.2	8,211	0.00%
2023/01/16	0	0.00	101.1	12.35	12.20	-101.1	8,146	-1.24%	大賣/鉅額交易
2023/01/13	105.1	12.25	1	12.20	12.15	104.1	7,950	1.31%	大買/鉅額交易
2023/01/12	0	0.00	3.2	11.89	11.90	-3.2	7,808	-0.04%
2023/01/11	0	0.00	12	11.70	11.70	-12	7,688	-0.16%
2023/01/10	0	0.00	1.2	11.66	11.65	-1.2	7,619	-0.02%
2023/01/09	0	0.00	1.5	11.62	11.60	-1.5	7,590	-0.02%
2023/01/06	0	11.50	0.2	11.50	11.55	-0.1	7,541	0.00%
2023/01/05	0	0.00	1.6	11.48	11.50	-1.6	7,537	-0.02%
2023/01/04	0	0.00	1.3	11.40	11.35	-1.3	7,529	-0.02%
2023/01/03	4	11.29	0.6	11.36	11.35	3.4	7,591	0.04%
2022/12/30	3	11.20	4.1	11.34	11.30	-1.1	7,540	-0.01%
2022/12/29	2	11.33	0	11.40	11.35	2	7,054	0.03%
2022/12/28	3.4	11.40	0.1	11.50	11.40	3.3	7,040	0.05%
2022/12/27	0	0.00	20.1	11.45	11.45	-20.1	6,994	-0.29%
2022/12/26	0	11.40	0.3	11.45	11.40	-0.3	6,970	0.00%
2022/12/23	0	11.35	0.3	11.40	11.35	-0.3	7,013	0.00%
2022/12/22	0	11.35	0	0.00	11.35	0	7,107	0.00%
2022/12/21	0	0.00	2.3	11.33	11.25	-2.3	7,179	-0.03%
2022/12/20	4.2	11.29	2	11.33	11.25	2.2	7,188	0.03%
2022/12/19	2.2	11.39	0.6	11.52	11.35	1.6	7,014	0.02%
2022/12/16	1	11.45	0.9	11.50	11.45	0.1	6,868	0.00%
2022/12/15	0	0.00	3.6	11.50	11.45	-3.6	6,776	-0.05%
2022/12/14	0	0.00	1.7	11.47	11.50	-1.7	6,724	-0.03%
2022/12/13	0	0.00	2	11.39	11.40	-2	6,642	-0.03%
2022/12/12	1.6	11.35	11	11.37	11.40	-9.4	6,517	-0.14%
2022/12/09	1	11.40	0.5	11.45	11.40	0.5	6,397	0.01%
2022/12/08	0	0.00	0.8	11.50	11.45	-0.8	6,309	-0.01%
2022/12/07	0	0.00	0.2	11.43	11.40	-0.2	6,220	0.00%
2022/12/06	0	0.00	0.3	11.45	11.35	-0.3	6,071	0.00%
2022/12/05	4	11.21	3.6	11.37	11.40	0.4	5,967	0.01%
2022/12/02	20	11.39	3.1	11.45	11.35	16.9	5,653	0.30%
2022/12/01	1	11.65	0.3	11.65	11.50	0.7	5,579	0.01%
2022/11/30	0.5	11.50	1.3	11.53	11.50	-0.8	5,478	-0.01%
2022/11/29	21	11.44	1	11.45	11.45	20	5,364	0.37%
2022/11/28	117	11.45	100	11.40	11.45	17	5,250	0.32%	大買/
2022/11/25	2	11.58	1	11.65	11.60	1	5,130	0.02%
2022/11/24	3	11.67	4.6	11.67	11.70	-1.6	5,046	-0.03%
2022/11/23	3	11.68	0.6	11.72	11.80	2.4	4,947	0.05%
2022/11/22	1	11.35	8.8	11.44	11.65	-7.7	4,782	-0.16%
2022/11/18	0	0.00	0.3	11.25	11.20	-0.3	4,548	-0.01%
2022/11/17	2	11.05	0.1	11.15	11.15	1.9	4,498	0.04%
2022/11/16	7	11.11	1.1	11.20	11.05	5.9	4,444	0.13%
2022/11/15	4	11.24	0.8	11.35	11.35	3.2	4,306	0.07%
2022/11/14	4	11.28	2.5	11.36	11.30	1.5	4,141	0.04%
2022/11/11	2	11.35	3.3	11.39	11.35	-1.3	4,040	-0.03%
2022/11/10	7	11.30	4.7	11.40	11.25	2.3	3,963	0.06%
2022/11/09	1	11.35	3.9	11.44	11.45	-2.9	3,826	-0.07%
2022/11/08	0	0.00	2.1	11.35	11.35	-2.1	3,777	-0.05%
2022/11/07	0	0.00	2.2	11.21	11.25	-2.2	3,717	-0.06%
2022/11/04	1	11.00	0.2	11.10	11.05	0.8	3,659	0.02%
2022/11/03	3	11.03	0.4	11.13	11.10	2.6	3,638	0.07%
2022/11/02	0	0.00	1.4	11.15	11.15	-1.4	3,593	-0.04%
2022/11/01	3	11.00	0.5	11.08	11.05	2.5	3,528	0.07%
2022/10/31	3	10.98	3.1	11.09	11.10	-0.1	3,436	0.00%
2022/10/28	5	11.03	1.8	11.09	11.00	3.2	3,385	0.09%
2022/10/27	9.8	11.22	4	11.27	11.20	5.8	3,253	0.18%
2022/10/26	2	11.18	0.4	11.25	11.25	1.6	3,169	0.05%
2022/10/24	1	11.25	0	0.00	11.25	1	3,199	0.03%
2022/10/20	1	10.95	0	11.05	11.30	1	3,167	0.03%
2022/10/19	6	11.32	1	11.37	11.30	5	3,012	0.17%
2022/10/18	1	11.20	0.7	11.34	11.40	0.3	2,993	0.01%
2022/10/12	0	0.00	30	11.45	11.45	-30	2,928	-1.02%
2022/10/11	31	11.28	0	0.00	11.45	31	2,929	1.06%
2022/10/07	4.5	11.74	2.4	11.83	11.65	2.1	2,883	0.07%
2022/10/06	0	0.00	0.1	11.90	11.85	-0.1	2,886	0.00%
2022/10/05	0	0.00	0.7	11.89	11.80	-0.7	2,941	-0.02%
2022/10/04	3	11.75	1.4	11.84	11.75	1.6	3,022	0.05%
2022/10/03	1	11.45	1.2	11.64	11.65	-0.2	3,042	-0.01%
2022/09/30	1	11.55	2.1	11.53	11.55	-1.1	3,032	-0.04%
2022/09/29	4	11.43	43.2	11.63	11.45	-39.2	2,984	-1.31%
2022/09/28	3	11.70	2	11.66	11.60	1	2,933	0.03%
2022/09/27	3	12.07	1.5	12.18	12.05	1.5	2,856	0.05%
2022/09/26	4	12.25	1.9	12.31	12.20	2.1	2,900	0.07%
2022/09/23	1	12.40	1	12.55	12.45	0	2,953	0.00%
2022/09/22	0	12.55	0.2	12.60	12.45	-0.2	3,024	-0.01%
2022/09/21	2	12.63	0	0.00	12.55	2	3,122	0.06%
2022/09/20	2.3	12.66	0	0.00	12.70	2.3	3,178	0.07%
2022/09/19	1	12.70	0.1	12.80	12.70	0.9	3,271	0.03%
2022/09/16	0	0.00	1	12.70	12.70	-1	3,310	-0.03%
2022/09/15	3	12.80	3.1	12.90	12.95	-0.1	3,159	0.00%
2022/09/14	4	12.85	3.3	12.95	12.85	0.7	3,202	0.02%
2022/09/13	0	0.00	3.4	13.00	12.95	-3.4	3,234	-0.11%
2022/09/12	4	12.83	3.9	12.95	12.90	0.1	3,264	0.00%
2022/09/08	2	12.85	2.4	12.96	12.90	-0.4	3,564	-0.01%
2022/09/07	7	12.86	0.1	13.00	12.85	6.9	3,611	0.19%
2022/09/06	3	13.08	0.6	13.25	13.10	2.4	3,670	0.07%
2022/09/05	2	13.15	0.3	13.25	13.15	1.7	3,782	0.04%
2022/09/02	0	0.00	1	13.30	13.20	-1	3,854	-0.03%
2022/09/01	6.2	13.19	2	13.28	13.20	4.2	3,863	0.11%
2022/08/31	0	0.00	3	13.33	13.35	-3	3,866	-0.08%
2022/08/30	1	13.10	0	0.00	13.10	1	3,891	0.03%
2022/08/29	0	13.20	0	0.00	13.15	0	3,872	0.00%
2022/08/26	1	13.25	41	13.30	13.20	-40	3,826	-1.05%
2022/08/25	6	13.23	0	0.00	13.20	6	3,776	0.16%
2022/08/23	3	13.45	0	0.00	13.35	3	3,752	0.08%
2022/08/22	1	13.45	1.6	13.57	13.55	-0.6	3,754	-0.02%
2022/08/19	6	13.56	0	0.00	13.55	6	3,746	0.16%
2022/08/18	0	0.00	1	13.76	13.70	-1	3,718	-0.03%
2022/08/17	1	13.65	1	13.76	13.65	0	3,747	0.00%
2022/08/16	1	13.55	0.2	13.60	13.70	0.8	3,758	0.02%
2022/08/15	2	13.65	0	0.00	13.65	2	3,751	0.05%
2022/08/12	0	0.00	0	13.80	13.75	0	3,750	0.00%
2022/08/11	0	0.00	0.3	13.60	13.65	-0.3	3,766	-0.01%
2022/08/10	0	0.00	9.8	13.46	13.45	-9.8	3,773	-0.26%
2022/08/09	0	13.30	3.5	13.28	13.20	-3.4	3,765	-0.09%
2022/08/08	2	13.08	1.5	13.21	13.15	0.5	3,780	0.01%
2022/08/05	10	13.19	2.5	13.30	13.20	7.5	3,834	0.20%
2022/08/04	2	13.20	0.4	13.35	13.30	1.6	3,916	0.04%
2022/08/03	3	13.25	0	0.00	13.30	3	3,941	0.08%
2022/08/02	40	13.34	0	0.00	13.35	40	4,008	1.00%
2022/08/01	2	13.35	40	13.35	13.55	-38	4,068	-0.93%
2022/07/28	0	0.00	0	13.90	13.95	0	4,054	0.00%
2022/07/27	0	0.00	1	13.74	13.80	-1	4,053	-0.03%
2022/07/26	1	13.60	0.1	13.74	13.60	0.9	4,060	0.02%
2022/07/25	0	0.00	0.4	13.63	13.65	-0.4	4,076	-0.01%
2022/07/22	0	0.00	1	13.36	13.45	-1	4,110	-0.02%
2022/07/21	0.2	13.15	0.5	13.33	13.25	-0.3	4,189	-0.01%
2022/07/20	22	13.25	0.5	13.38	13.15	21.5	4,242	0.51%
2022/07/19	0	13.15	9.4	13.08	13.10	-9.4	4,326	-0.22%
2022/07/18	4	12.73	4.1	12.83	12.80	-0.1	4,336	0.00%
2022/07/15	3	12.62	0.4	12.80	12.60	2.6	4,334	0.06%
2022/07/14	2	12.83	0.7	12.95	12.85	1.3	4,339	0.03%
2022/07/13	1.1	12.86	0.2	12.95	12.85	0.9	4,365	0.02%
2022/07/12	7	12.86	2	12.84	12.80	5	4,407	0.11%
2022/07/11	3	13.40	0	0.00	13.30	3	4,356	0.07%
2022/07/08	13	13.60	9.2	13.72	13.60	3.8	4,390	0.09%
2022/07/07	30.2	13.60	5.8	13.58	13.50	24.4	4,461	0.55%
2022/07/06	6	13.45	0.9	13.50	13.30	5.1	4,529	0.11%
2022/07/05	23	13.75	4.2	13.74	13.75	18.8	4,785	0.39%
2022/07/04	6	13.77	0.4	13.80	13.60	5.6	4,827	0.12%
2022/07/01	9	14.19	0.2	14.20	14.05	8.8	4,968	0.18%
2022/06/30	13	14.55	0	0.00	14.55	13	5,074	0.26%
2022/06/29	5	14.73	2.6	14.83	14.80	2.4	5,078	0.05%
2022/06/28	2	15.75	0	0.00	15.75	2	5,124	0.04%
2022/06/27	7	15.79	3.1	15.82	15.80	3.9	5,114	0.08%
2022/06/24	2	15.65	1.1	15.80	15.75	0.9	5,072	0.02%
2022/06/23	1	15.55	4	15.80	15.65	-3	5,078	-0.06%
2022/06/22	12	15.64	0.1	15.75	15.65	11.9	5,096	0.23%
2022/06/21	0	0.00	0.8	15.77	15.85	-0.8	5,105	-0.02%
2022/06/20	1	15.70	15.5	15.80	15.60	-14.5	5,209	-0.28%
2022/06/16	2	16.20	0	0.00	16.00	2	4,960	0.04%
2022/06/15	0	0.00	10	16.00	16.05	-10	5,055	-0.20%
2022/06/14	0	0.00	12.8	15.86	15.85	-12.8	5,074	-0.25%
2022/06/10	0	0.00	3.2	15.60	15.65	-3.2	5,252	-0.06%
2022/06/09	1	15.55	0.6	15.65	15.60	0.4	5,296	0.01%
2022/06/08	5	15.60	0.4	15.65	15.65	4.6	5,310	0.09%
2022/06/06	0	0.00	0.2	15.60	15.50	-0.2	5,557	0.00%
2022/06/02	1	15.40	0.9	15.53	15.45	0.1	5,788	0.00%
2022/06/01	18	15.57	4.9	15.57	15.50	13.1	5,911	0.22%
2022/05/31	0	0.00	1.2	15.61	15.60	-1.2	5,889	-0.02%
2022/05/30	2	15.50	5.7	15.60	15.65	-3.7	5,884	-0.06%
2022/05/27	2	15.40	0.5	15.45	15.40	1.5	5,887	0.03%
2022/05/26	3	15.28	1	15.36	15.30	2	5,909	0.03%
2022/05/25	4	15.33	0	0.00	15.30	4	5,957	0.07%
2022/05/24	15	15.45	0.5	15.51	15.40	14.5	6,039	0.24%
2022/05/23	0	0.00	0.1	15.53	15.50	-0.1	6,052	0.00%
2022/05/20	5	15.44	2	15.55	15.45	3	6,085	0.05%
2022/05/19	3	15.50	0	0.00	15.50	3	6,120	0.05%
2022/05/18	0	0.00	6	15.70	15.80	-6	6,137	-0.10%
2022/05/17	1	15.60	0	0.00	15.60	1	6,169	0.02%
2022/05/16	10	15.30	0.1	15.50	15.40	9.9	6,177	0.16%
2022/05/12	1	15.40	0	0.00	15.15	1	6,249	0.02%
2022/05/10	10	15.40	0	0.00	15.65	10	6,207	0.16%
2022/05/09	16	15.60	0	0.00	15.60	16	6,207	0.26%
2022/05/06	10.1	15.85	0	0.00	15.85	10.1	6,209	0.16%
2022/05/05	1	15.95	0	0.00	15.95	1	6,256	0.02%
2022/04/28	1	15.90	0	0.00	16.05	1	6,439	0.02%
2022/04/27	11	15.95	10	15.90	15.95	1	6,440	0.02%
2022/04/26	10	16.05	10.4	16.00	16.00	-0.4	6,411	-0.01%
2022/04/25	1	16.00	4	16.00	16.00	-3	6,404	-0.05%
2022/04/21	0	0.00	2	16.15	16.15	-2	6,434	-0.03%
2022/04/20	0	0.00	21	16.10	16.10	-21	6,593	-0.32%
2022/04/19	10	16.15	0	0.00	16.10	10	6,729	0.15%
2022/04/18	43	15.99	0	0.00	16.05	43	6,782	0.63%
2022/04/14	12.2	16.25	0	0.00	16.25	12.2	6,730	0.18%
2022/04/13	20	16.30	0	0.00	16.40	20	6,677	0.30%
2022/04/12	10	16.30	0	0.00	16.40	10	6,615	0.15%
2022/04/11	33	16.65	2	16.55	16.50	31	6,526	0.48%
2022/04/08	1	16.95	0.1	17.00	17.10	0.9	6,232	0.01%
2022/04/07	11.7	17.00	0	17.20	16.90	11.7	6,245	0.19%
2022/04/01	0	0.00	21.3	16.70	16.90	-21.3	5,936	-0.36%
2022/03/31	0	0.00	0.5	16.77	16.75	-0.5	5,868	-0.01%
2022/03/30	0	0.00	1.3	16.60	16.55	-1.3	5,717	-0.02%
2022/03/29	0	16.45	0.8	16.47	16.50	-0.8	5,661	-0.01%
2022/03/25	10	16.40	0.3	16.55	16.45	9.7	5,570	0.17%
2022/03/23	10	16.45	25.2	16.45	16.50	-15.2	5,605	-0.27%
2022/03/22	0	16.35	0.1	16.40	16.35	0	5,503	0.00%
2022/03/21	0	0.00	0.5	16.41	16.35	-0.5	5,486	-0.01%
2022/03/18	2	16.35	31	16.35	16.30	-29	5,434	-0.53%
2022/03/16	0	0.00	2	15.85	15.90	-2	5,266	-0.04%
2022/03/15	14	15.80	0.2	15.66	15.85	13.8	5,188	0.27%
2022/03/14	0	0.00	1.2	15.08	15.05	-1.2	4,952	-0.02%
2022/03/11	0	0.00	0.6	15.03	14.90	-0.6	4,961	-0.01%
2022/03/10	11	15.00	0	0.00	15.00	11	4,963	0.22%
2022/03/09	5.1	14.81	1.5	14.88	14.80	3.6	4,907	0.07%
2022/03/08	28	15.31	0.1	15.20	15.05	27.9	4,722	0.59%
2022/03/07	2	15.68	0.7	15.80	15.65	1.3	4,507	0.03%
2022/03/04	2	15.85	0.3	15.95	15.85	1.7	4,430	0.04%
2022/03/03	0	0.00	0.4	15.99	15.95	-0.4	4,464	-0.01%
2022/03/02	1	15.90	4	15.95	15.90	-3	4,482	-0.07%
2022/03/01	0.5	15.95	0	0.00	15.90	0.5	4,497	0.01%
2022/02/25	1	15.80	1.4	15.95	15.80	-0.4	4,541	-0.01%
2022/02/24	49	15.88	90	15.82	15.85	-41	4,502	-0.91%
2022/02/22	20	15.95	0	0.00	15.95	20	4,507	0.44%
2022/02/21	0	16.05	0.3	16.05	16.05	-0.3	4,685	-0.01%
2022/02/18	2	15.95	0	0.00	16.00	2	4,806	0.04%
2022/02/17	2	16.00	0	0.00	16.00	2	4,797	0.04%
2022/02/14	1	16.00	0	0.00	16.05	1	4,893	0.02%
2022/02/11	0	0.00	4	16.15	16.15	-4	4,788	-0.08%
2022/02/08	1	16.10	0	0.00	16.15	1	4,727	0.02%
2022/02/07	0	0.00	4	16.05	16.05	-4	4,660	-0.09%
2022/01/26	0	0.00	6.9	15.91	15.95	-6.9	4,572	-0.15%
2022/01/25	1	15.85	0	0.00	15.90	1	4,555	0.02%
2022/01/24	10	15.81	0	0.00	15.95	10	4,533	0.22%
2022/01/21	1.1	16.05	3	16.02	16.00	-1.9	4,447	-0.04%
2022/01/19	1	16.25	1	16.15	16.20	0	4,321	0.00%
2022/01/18	0.1	16.25	0	0.00	16.25	0.1	4,274	0.00%
2022/01/13	0	0.00	40	16.35	16.35	-40	4,182	-0.96%
2022/01/12	0	0.00	0.7	16.25	16.15	-0.7	4,056	-0.02%
2022/01/11	1	15.95	6.4	16.04	15.95	-5.4	3,918	-0.14%
2022/01/10	2	15.95	0.4	16.00	15.95	1.6	3,903	0.04%
2022/01/07	4	15.86	0.7	15.97	15.90	3.3	4,037	0.08%
2022/01/05	1	15.90	0.2	16.05	15.90	0.8	4,013	0.02%
2022/01/04	0	0.00	0.7	16.00	15.95	-0.7	4,036	-0.02%
2022/01/03	1	16.00	0	0.00	15.95	1	4,067	0.02%
2021/12/30	0	0.00	1.4	16.04	16.05	-1.4	4,118	-0.03%
2021/12/29	0	0.00	3.4	15.97	15.95	-3.4	4,119	-0.08%
2021/12/28	1	15.80	0.8	15.91	15.90	0.2	4,114	0.00%
2021/12/27	3	15.80	0	0.00	15.85	3	4,128	0.07%
2021/12/24	3	15.85	5.2	15.85	15.85	-2.2	4,189	-0.05%
2021/12/23	0	0.00	2	15.85	15.85	-2	4,229	-0.05%
2021/12/22	2	15.80	0	0.00	15.80	2	4,254	0.05%
2021/12/21	0	0.00	0.1	15.85	15.80	-0.1	4,287	0.00%
2021/12/20	2	15.80	0.4	15.90	15.80	1.6	4,292	0.04%
2021/12/17	2	15.85	0.8	16.00	15.85	1.2	4,251	0.03%
2021/12/16	1	15.85	0.2	16.00	15.85	0.8	4,225	0.02%
2021/12/15	0	0.00	1	16.02	15.90	-1	4,212	-0.02%
2021/12/13	0	0.00	2.3	16.05	16.05	-2.3	4,229	-0.05%
2021/12/10	0	0.00	0.6	16.01	16.00	-0.6	4,172	-0.01%
2021/12/09	0	0.00	1.6	15.95	15.90	-1.6	4,180	-0.04%
2021/12/08	0	0.00	2.6	15.87	15.90	-2.6	4,185	-0.06%
2021/12/07	3	15.80	1	15.95	15.90	2	4,153	0.05%
2021/12/06	3	15.85	1.7	15.95	15.85	1.3	4,195	0.03%
2021/12/03	0	0.00	2.6	16.00	15.90	-2.6	4,177	-0.06%
2021/12/02	2	15.85	0.7	15.94	15.90	1.3	4,189	0.03%
2021/12/01	2	15.85	3.1	15.93	15.90	-1.1	4,196	-0.03%
2021/11/30	0	0.00	0.6	15.96	16.00	-0.6	4,212	-0.01%
2021/11/29	3.2	15.82	1.6	15.94	15.85	1.5	4,198	0.04%
2021/11/26	3	16.13	0	0.00	16.00	3	4,165	0.07%
2021/11/25	1	16.15	1	16.20	16.20	0	4,155	0.00%
2021/11/24	0	0.00	1	16.15	16.20	-1	4,139	-0.02%
2021/11/19	0	0.00	10	16.15	16.15	-10	4,034	-0.25%
2021/11/18	0	0.00	1.4	16.20	16.40	-1.4	3,946	-0.04%
2021/11/17	6	15.98	0.3	16.00	16.00	5.7	3,741	0.15%
2021/11/16	0	0.00	1	15.75	15.85	-1	3,597	-0.03%
2021/11/15	11	15.75	0	0.00	15.80	11	3,607	0.30%
2021/11/12	0.7	15.80	0	0.00	15.85	0.7	3,550	0.02%
2021/11/11	0	0.00	0.5	15.80	15.75	-0.5	3,563	-0.01%
2021/11/10	0.1	15.80	0	0.00	15.75	0.1	3,542	0.00%
2021/11/09	2	15.73	8	15.70	15.75	-6	3,524	-0.17%
2021/11/08	2	15.73	0	0.00	15.75	2	3,523	0.06%
2021/11/02	1	15.80	0	0.00	15.85	1	3,497	0.03%
2021/11/01	1	15.80	0	0.00	15.85	1	3,490	0.03%
2021/10/28	0	0.00	0.3	15.95	15.95	-0.3	3,517	-0.01%
2021/10/26	0	0.00	0.8	15.95	15.95	-0.8	3,561	-0.02%
2021/10/21	0	0.00	2	15.95	15.80	-2	4,091	-0.05%
2021/10/15	20	16.06	0	0.00	15.95	20	4,172	0.48%
2021/10/08	2	15.58	0	0.00	15.55	2	4,280	0.05%
2021/10/06	1	15.50	0	0.00	15.45	1	4,319	0.02%
2021/10/05	1.1	15.90	0	0.00	15.90	1.1	4,348	0.02%
2021/10/04	0.1	16.00	40	15.95	16.00	-39.9	4,300	-0.93%
2021/10/01	14	15.91	0	0.00	15.95	14	4,371	0.32%
2021/09/30	2	16.05	0	0.00	16.15	2	4,310	0.05%
2021/09/29	41	15.90	0	0.00	15.95	41	4,248	0.97%
2021/09/28	0	0.00	1	16.00	16.00	-1	4,223	-0.02%
2021/09/27	0	0.00	2.6	16.01	16.00	-2.6	4,193	-0.06%
2021/09/22	2.1	15.73	2	15.65	15.70	0.1	4,215	0.00%
2021/09/17	1.1	15.81	0	0.00	15.80	1.1	4,162	0.03%
2021/09/16	0.1	15.90	0	0.00	15.80	0.1	4,201	0.00%
2021/09/09	2	15.70	0	0.00	15.80	2	4,301	0.05%
2021/09/08	0	16.00	0	0.00	15.80	0	4,329	0.00%
2021/09/06	20	16.00	1	16.00	16.00	19	4,360	0.44%
2021/09/03	0	0.00	3	16.05	16.10	-3	4,349	-0.07%
2021/09/02	10	16.10	0	0.00	16.05	10	4,431	0.23%
2021/09/01	16	16.29	0.1	16.35	16.30	15.9	4,557	0.35%
2021/08/31	0.1	16.15	0	0.00	16.05	0.1	4,703	0.00%
2021/08/30	20	16.10	0	0.00	16.20	20	4,736	0.42%
2021/08/26	0	0.00	0	16.05	15.90	0	4,735	0.00%
2021/08/23	0	0.00	7	15.85	15.85	-7	4,818	-0.15%
2021/08/20	1.3	15.77	0	0.00	15.75	1.3	4,884	0.03%
2021/08/19	1	15.80	0	0.00	15.85	1	4,959	0.02%
2021/08/18	8	15.90	3	15.90	16.00	5	4,973	0.10%
2021/08/17	1	15.85	1	16.00	15.85	0	4,977	0.00%
2021/08/16	0.1	16.10	0	0.00	16.00	0.1	4,997	0.00%
2021/08/12	1	16.40	0	0.00	16.40	1	5,047	0.02%
2021/08/11	0	0.00	1	16.35	16.45	-1	5,142	-0.02%
2021/08/09	0	16.40	0	16.40	16.45	0	5,612	0.00%
2021/08/05	0.1	16.45	0	0.00	16.40	0.1	6,025	0.00%
2021/07/28	1	16.20	15	16.14	16.30	-14	7,555	-0.19%
2021/07/27	2	16.50	0	0.00	16.40	2	7,803	0.03%
2021/07/26	2	17.48	0	0.00	17.45	2	7,769	0.03%
2021/07/23	8.1	17.50	0	0.00	17.50	8.1	7,639	0.11%
2021/07/21	3	17.50	0	0.00	17.50	3	7,686	0.04%
2021/07/20	6	17.48	0	0.00	17.50	6	7,753	0.08%
2021/07/19	2	17.60	0.1	17.60	17.65	1.9	7,812	0.02%
2021/07/16	10	17.45	6	17.54	17.55	4	7,918	0.05%
2021/07/14	30	17.10	0	0.00	17.10	30	7,912	0.38%
2021/07/12	0	0.00	1	17.00	17.00	-1	8,148	-0.01%
2021/07/05	0	0.00	1	16.40	16.50	-1	9,005	-0.01%
2021/07/02	10.1	16.38	0	0.00	16.40	10.1	9,102	0.11%
2021/06/28	6	16.44	0	0.00	16.50	6	9,625	0.06%
2021/06/25	10	16.40	0.1	16.45	16.35	10	9,718	0.10%
2021/06/24	10	16.25	0	0.00	16.30	10	9,813	0.10%
2021/06/22	30	16.18	0	0.00	16.20	30	10,304	0.29%
2021/06/21	5	16.25	0	16.20	16.15	5	10,653	0.05%
2021/06/08	1	16.55	0	0.00	16.65	1	10,836	0.01%
2021/06/02	0	0.00	1	17.15	17.20	-1	11,834	-0.01%
2021/06/01	0	0.00	54	17.05	17.15	-54	11,827	-0.46%
2021/05/31	0	0.00	1	17.10	17.10	-1	11,858	-0.01%
2021/05/25	0	0.00	1	16.80	16.80	-1	12,054	-0.01%
2021/05/24	2	16.80	3	16.72	16.75	-1	12,137	-0.01%
2021/05/20	1	16.60	0	0.00	16.70	1	12,135	0.01%
2021/05/19	0	0.00	0	16.75	16.65	0	12,094	0.00%
2021/05/18	5	16.70	5	16.69	16.70	0	12,047	0.00%
2021/05/17	26	15.99	1	15.70	15.70	25	12,157	0.21%
2021/05/14	1	16.70	1	16.65	16.80	0	11,833	0.00%
2021/05/13	8	16.63	0	0.00	16.60	8	11,706	0.07%
2021/05/12	4	16.79	0	0.00	16.55	4	11,415	0.04%
2021/05/11	5	17.88	0	0.00	17.70	5	10,777	0.05%
2021/05/10	13	18.11	1.2	18.15	18.15	11.8	10,583	0.11%
2021/05/06	0	17.45	1	17.45	17.55	-1	10,219	-0.01%
2021/05/05	5	17.45	2	17.40	17.35	3	10,142	0.03%
2021/05/04	10	17.13	1	17.05	17.20	9	10,070	0.09%
2021/05/03	9	17.66	0	0.00	17.40	9	9,786	0.09%
2021/04/29	0	0.00	1	17.70	17.70	-1	9,643	-0.01%
2021/04/28	0	0.00	3	17.70	17.75	-3	9,576	-0.03%
2021/04/27	3	17.35	1.3	17.44	17.40	1.7	9,561	0.02%
2021/04/26	1	17.20	6	17.34	17.45	-5	9,534	-0.05%
2021/04/23	5	17.02	0	0.00	17.15	5	9,515	0.05%
2021/04/21	0	0.00	3	17.23	17.35	-3	9,293	-0.03%
2021/04/20	3	17.25	0	0.00	17.30	3	9,307	0.03%
2021/04/19	2	17.25	4	17.26	17.40	-2	9,301	-0.02%
2021/04/16	0	0.00	4	16.95	17.00	-4	9,234	-0.04%
2021/04/15	30	16.80	1	16.85	16.75	29	9,318	0.31%
2021/04/14	2	16.55	25	16.52	16.60	-23	9,248	-0.25%
2021/04/13	6	16.61	0	0.00	16.55	6	9,162	0.07%
2021/04/12	2	16.73	0	0.00	16.75	2	8,896	0.02%
2021/04/09	2	16.98	1	17.05	17.00	1	8,653	0.01%
2021/04/08	0	0.00	4.1	17.00	17.05	-4.1	8,649	-0.05%
2021/04/07	0	0.00	6.1	17.07	17.10	-6.1	8,705	-0.07%
2021/04/06	4	17.09	0	0.00	17.10	4	8,635	0.05%
2021/04/01	1	16.80	0.1	16.90	16.95	0.9	8,498	0.01%
2021/03/31	2	16.75	6.8	16.79	16.90	-4.8	8,344	-0.06%
2021/03/30	3	16.37	0	16.40	16.45	3	8,147	0.04%
2021/03/29	1	16.35	0	0.00	16.40	1	8,063	0.01%
2021/03/26	2	16.35	1	16.40	16.40	1	7,982	0.01%
2021/03/25	6	16.24	5	16.24	16.40	1	7,829	0.01%
2021/03/24	4	15.83	1	15.80	15.90	3	7,526	0.04%
2021/03/23	0	0.00	30.8	15.10	15.15	-30.8	7,169	-0.43%
2021/03/22	0	0.00	3	15.10	15.10	-3	7,169	-0.04%
2021/03/19	1	14.90	0	0.00	14.95	1	7,233	0.01%
2021/03/16	0	0.00	1	15.15	15.25	-1	7,408	-0.01%
2021/03/12	2	14.73	1	14.80	14.85	1	7,324	0.01%
2021/03/11	6	15.32	0	0.00	14.95	6	7,113	0.08%
2021/03/10	1	15.10	0	0.00	15.15	1	6,713	0.01%
2021/03/09	2	14.65	5	14.40	14.65	-3	6,400	-0.05%
2021/03/04	0	0.00	1.3	13.81	13.85	-1.3	5,939	-0.02%
2021/03/03	0	0.00	10	13.80	13.90	-10	5,909	-0.17%
2021/03/02	0	0.00	1	13.90	13.80	-1	5,844	-0.02%
2021/02/26	0	0.00	5	13.80	13.90	-5	5,779	-0.09%
2021/02/25	17	13.91	0	0.00	13.95	17	5,673	0.30%
2021/02/23	1	13.45	6	13.50	13.55	-5	5,494	-0.09%
2021/02/19	1	13.30	2	13.30	13.25	-1	5,455	-0.02%
2021/02/18	0	0.00	0.1	13.45	13.40	-0.1	5,449	0.00%
2021/02/17	0	0.00	2	13.40	13.35	-2	5,446	-0.04%
2021/02/05	0	0.00	1	12.95	12.85	-1	5,174	-0.02%
2021/02/02	3	12.77	0	0.00	12.75	3	5,311	0.06%
2021/02/01	1.1	12.60	0	0.00	12.70	1.1	5,364	0.02%
2021/01/29	5	12.61	0	0.00	12.60	5	5,363	0.09%
2021/01/28	0.1	12.65	1	12.60	12.65	-0.9	5,313	-0.02%
2021/01/27	1	12.70	0	0.00	12.70	1	5,227	0.02%
2021/01/26	1	12.70	0	0.00	12.70	1	5,203	0.02%
2021/01/25	4	12.70	12	12.73	12.80	-8	5,185	-0.15%
2021/01/22	3	12.80	0	0.00	12.80	3	5,135	0.06%
2021/01/21	1	12.80	0	0.00	12.85	1	5,091	0.02%
2021/01/20	12	12.93	0	0.00	12.80	12	5,066	0.24%
2021/01/13	3	13.25	0.7	13.30	13.30	2.3	4,875	0.05%
2021/01/12	1	13.15	0	0.00	13.10	1	4,766	0.02%
2021/01/11	2	13.35	0	0.00	13.35	2	4,671	0.04%
2021/01/08	0	0.00	4	13.00	13.15	-4	4,520	-0.09%
2021/01/07	11	12.89	0	12.85	12.80	11	4,307	0.25%
2021/01/06	3	12.83	0	0.00	12.75	3	4,259	0.07%
2021/01/04	300	13.05	1	12.80	13.05	299	4,097	7.30%	大買/鉅額交易
2020/12/31	0	0.00	0.5	12.90	12.85	-0.5	3,996	-0.01%
2020/12/30	0.1	12.70	6	12.92	13.00	-5.9	3,902	-0.15%
2020/12/28	0	12.65	0	12.65	12.65	0	3,743	0.00%
2020/12/24	0	0.00	1.1	12.61	12.65	-1.1	3,792	-0.03%
2020/12/22	2	12.65	0	0.00	12.60	2	3,840	0.05%
2020/12/21	1	12.75	0	0.00	12.75	1	3,893	0.03%
2020/12/18	10	12.65	0	0.00	12.70	10	3,941	0.25%
2020/12/17	5	12.64	0	0.00	12.65	5	3,955	0.13%
2020/12/16	5	12.65	0	0.00	12.70	5	3,966	0.13%
2020/12/15	0	0.00	2	12.65	12.70	-2	3,958	-0.05%
2020/12/14	4	12.85	21	12.82	12.85	-17	3,911	-0.43%
2020/12/11	1	12.25	0	12.15	12.25	1	3,659	0.03%
2020/12/10	1	12.05	0.1	12.06	12.10	0.9	3,567	0.03%
2020/12/09	0	0.00	6	12.10	12.10	-6	3,512	-0.17%
2020/12/01	0	0.00	2	12.00	12.05	-2	3,541	-0.06%
2020/11/30	1	12.10	0	0.00	12.00	1	3,548	0.03%
2020/11/23	1.5	11.97	1	11.95	12.00	0.5	3,472	0.01%
2020/11/18	1	12.05	0	0.00	12.10	1	3,323	0.03%
2020/11/12	0	0.00	1	12.00	12.00	-1	3,394	-0.03%
2020/11/10	4	12.06	3.1	12.05	11.95	0.9	3,300	0.03%
2020/11/09	0	0.00	2	12.00	11.95	-2	3,265	-0.06%
2020/11/06	0	0.00	4	11.88	11.85	-4	3,254	-0.12%
2020/11/04	4	11.75	2	11.80	11.80	2	3,399	0.06%
2020/11/03	6	11.78	14	11.80	11.75	-8	3,423	-0.23%
2020/10/27	4	11.85	0	0.00	11.85	4	3,518	0.11%
2020/10/23	0	0.00	5	12.00	12.00	-5	3,511	-0.14%
2020/10/22	0	0.00	4	11.83	11.95	-4	3,549	-0.11%
2020/10/20	2	11.65	0	0.00	11.70	2	3,548	0.06%
2020/10/15	2	11.65	2	11.75	11.75	0	3,645	0.00%
2020/10/14	8	11.74	2	11.75	11.75	6	3,668	0.16%
2020/10/13	2	11.65	0	0.00	11.70	2	3,703	0.05%
2020/10/12	2	11.65	0	0.00	11.70	2	3,776	0.05%
2020/10/07	1	11.70	0	0.00	11.75	1	4,148	0.02%
2020/09/25	1	11.45	2	11.45	11.40	-1	5,051	-0.02%
2020/09/22	1	11.75	0	0.00	11.80	1	5,044	0.02%
2020/09/17	0.8	11.95	0	0.00	11.95	0.8	5,049	0.02%
2020/09/02	1	11.50	0	0.00	11.55	1	5,304	0.02%
2020/09/01	0	0.00	10	11.60	11.60	-10	5,338	-0.19%
2020/08/21	1	11.50	0	0.00	11.55	1	5,866	0.02%
2020/08/20	2	11.55	0	0.00	11.50	2	5,880	0.03%
2020/08/17	0	0.00	2	11.70	11.70	-2	5,927	-0.03%
2020/08/11	1	11.85	0	11.90	11.90	1	5,994	0.02%
2020/08/05	2	11.68	0	0.00	11.70	2	5,924	0.03%
2020/07/30	1	11.40	0	0.00	11.40	1	6,057	0.02%
2020/07/29	0	11.45	3.7	11.41	11.45	-3.7	6,086	-0.06%
2020/07/28	1	11.25	0	0.00	11.25	1	6,117	0.02%
2020/07/21	0	0.00	1	11.70	11.70	-1	6,076	-0.02%
2020/07/17	0	0.00	5	11.65	11.65	-5	5,994	-0.08%
2020/07/16	0	0.00	2	11.78	11.75	-2	6,035	-0.03%
2020/07/15	0	0.00	1	11.60	11.75	-1	6,034	-0.02%
2020/07/14	9	11.46	0	0.00	11.45	9	5,969	0.15%
2020/07/13	15	12.20	1	12.20	12.20	14	5,788	0.24%
2020/07/10	8.9	12.10	0	0.00	12.10	8.9	5,545	0.16%
2020/07/09	1	12.15	0	0.00	12.10	1	5,424	0.02%
2020/07/08	1	12.15	0	0.00	12.10	1	5,346	0.02%
2020/07/07	1	12.10	0	0.00	12.10	1	5,295	0.02%
2020/07/06	2	12.20	0	0.00	12.25	2	5,198	0.04%
2020/07/03	1	11.95	0	0.00	12.00	1	5,080	0.02%
2020/07/02	0	0.00	6	11.85	11.95	-6	5,050	-0.12%
2020/07/01	2	11.80	0.6	11.85	11.85	1.4	4,969	0.03%
2020/06/18	2	11.75	2	11.75	11.75	0	5,356	0.00%
2020/06/16	1	11.80	0	0.00	11.85	1	5,713	0.02%
2020/06/15	6	11.62	0	0.00	11.75	6	5,852	0.10%
2020/06/12	1	11.60	0	0.00	11.60	1	5,896	0.02%
2020/06/10	1	11.80	2	11.75	11.85	-1	5,920	-0.02%
2020/06/01	0	0.00	60	11.48	11.65	-60	6,111	-0.98%
2020/05/29	53.4	11.30	0	0.00	11.30	53.4	6,028	0.89%
2020/05/28	2	11.65	0	0.00	11.60	2	5,917	0.03%
2020/05/22	0	0.00	2	11.60	11.55	-2	6,000	-0.03%
2020/05/21	0	0.00	2	11.45	11.60	-2	5,955	-0.03%
2020/05/20	2	11.50	3	11.43	11.45	-1	5,910	-0.02%
2020/05/19	0	0.00	4	11.40	11.40	-4	5,876	-0.07%
2020/05/18	2	11.35	0	0.00	11.35	2	5,856	0.03%
2020/05/15	1	11.25	50	11.25	11.25	-49	5,804	-0.84%
2020/05/14	4	11.20	2	11.20	11.20	2	5,802	0.03%
2020/05/05	1	10.80	0	0.00	10.80	1	5,630	0.02%
2020/05/04	50	10.85	0	0.00	10.80	50	5,610	0.89%
2020/04/30	0	0.00	2	10.95	10.95	-2	5,559	-0.04%
2020/04/28	2	10.73	0	0.00	10.75	2	5,563	0.04%
2020/04/23	0	0.00	0	10.60	10.55	0	5,720	0.00%
2020/04/22	1	10.55	0	0.00	10.50	1	5,750	0.02%
2020/04/20	2	10.65	0	0.00	10.90	2	5,703	0.04%
2020/04/14	1	10.50	0	0.00	10.60	1	5,687	0.02%
2020/04/13	3	10.45	0	0.00	10.55	3	5,781	0.05%
2020/04/08	0	10.50	0	0.00	10.40	0	5,948	0.00%
2020/04/07	2	10.30	0	0.00	10.35	2	5,970	0.03%
2020/04/06	0	10.35	0	10.35	10.25	0	5,987	0.00%
2020/03/27	2	10.28	0	0.00	10.25	2	5,947	0.03%
2020/03/20	0	9.81	0	9.81	9.60	0	5,334	0.00%
2020/03/19	1	8.88	0	0.00	10.50	1	5,056	0.02%
2020/03/17	2	9.45	0	0.00	9.65	2	4,770	0.04%
2020/03/16	6	9.97	0	0.00	9.96	6	4,644	0.13%
2020/03/13	4	9.95	0	0.00	10.20	4	4,578	0.09%
2020/03/10	0	0.00	10	10.75	10.95	-10	4,211	-0.24%
2020/03/09	0	0.00	3	11.15	10.95	-3	4,118	-0.07%
2020/03/06	1	11.25	0	0.00	11.25	1	3,995	0.03%
2020/03/05	2	11.35	0	0.00	11.40	2	3,982	0.05%
2020/03/04	0	0.00	10	11.20	11.25	-10	3,965	-0.25%
2020/02/27	1	11.40	2	11.40	11.35	-1	3,887	-0.03%
2020/02/20	2	11.60	0	0.00	11.65	2	3,727	0.05%
2020/02/19	1	11.60	0	11.65	11.65	1	3,700	0.03%
2020/02/13	2	11.65	0	0.00	11.70	2	3,617	0.06%
2020/02/11	1	11.65	0	0.00	11.70	1	3,613	0.03%
2020/02/10	0	0.00	5	11.70	11.75	-5	3,595	-0.14%
2020/02/07	0	0.00	1	11.80	11.80	-1	3,564	-0.03%
2020/02/03	0	0.00	2	11.65	11.65	-2	3,512	-0.06%
2020/01/31	1	11.75	0	0.00	11.75	1	3,421	0.03%
2020/01/30	2	11.65	0	0.00	11.60	2	3,372	0.06%
2020/01/17	0	0.00	10	11.85	11.90	-10	3,157	-0.32%
2020/01/16	2	11.75	0	0.00	11.85	2	3,152	0.06%
2020/01/14	5	11.85	0	0.00	11.90	5	3,125	0.16%
2020/01/07	10	11.70	4	11.69	11.90	6	3,007	0.20%
2020/01/06	1	11.50	0	0.00	11.55	1	2,875	0.03%
2019/12/31	10	11.25	0	0.00	11.25	10	2,600	0.38%
2019/12/30	3	11.15	2	11.15	11.15	1	2,525	0.04%
2019/12/26	0	0.00	6	11.05	11.00	-6	2,395	-0.25%
2019/12/12	1	10.90	15.8	10.90	10.95	-14.8	2,387	-0.62%
2019/12/10	2	10.90	0	0.00	10.95	2	2,406	0.08%
2019/12/09	2	10.93	0	0.00	10.95	2	2,398	0.08%
2019/11/28	5	10.95	0	0.00	10.95	5	2,611	0.19%
2019/11/21	2	10.90	0	0.00	10.90	2	2,555	0.08%
2019/11/19	0	0.00	0	10.95	11.00	0	2,559	0.00%
2019/11/15	5	10.90	0	0.00	10.90	5	2,562	0.20%
2019/11/14	3	10.90	0	0.00	10.95	3	2,570	0.12%
2019/11/12	0	0.00	1	10.95	11.00	-1	2,605	-0.04%
2019/11/08	10	10.95	0	0.00	11.00	10	2,679	0.37%
2019/10/28	1	10.85	0	0.00	10.85	1	3,279	0.03%
2019/10/23	0	0.00	2	10.90	10.90	-2	3,389	-0.06%
2019/10/18	0	0.00	0.6	10.80	10.85	-0.6	3,401	-0.02%
2019/10/04	1	10.65	0	0.00	10.65	1	3,345	0.03%
2019/09/20	0	0.00	80	11.00	10.95	-80	3,328	-2.40%
2019/09/11	0	0.00	6	10.75	10.80	-6	3,286	-0.18%
2019/09/09	0	0.00	30	10.85	10.85	-30	3,262	-0.92%
2019/09/05	36	10.70	0	0.00	10.70	36	3,144	1.14%
2019/09/03	30	10.60	0	0.00	10.60	30	3,122	0.96%
2019/08/08	0	0.00	1	10.35	10.40	-1	3,044	-0.03%
2019/08/06	0	0.00	3	10.25	10.25	-3	2,977	-0.10%
2019/08/05	23	10.86	0.1	10.90	10.90	22.9	2,844	0.80%
2019/08/02	20	10.90	0	0.00	10.90	20	2,711	0.74%
2019/08/01	20	11.03	0	0.00	11.00	20	2,632	0.76%
2019/07/31	30	11.13	0	0.00	11.10	30	2,546	1.18%
2019/07/25	1	11.00	10	11.00	11.05	-9	2,362	-0.38%
2019/07/24	0	10.90	0	10.90	10.95	0	2,304	0.00%
2019/07/23	0	0.00	6	10.95	10.95	-6	2,278	-0.26%
2019/07/22	6	10.95	0	0.00	10.95	6	2,241	0.27%
2019/07/19	0	0.00	0.2	10.90	10.95	-0.2	2,235	-0.01%
2019/07/12	0	0.00	141	10.80	10.80	-141	2,076	-6.79%	大賣/鉅額交易
2019/07/11	0	0.00	51	10.75	10.75	-51	2,065	-2.47%
2019/07/10	0	0.00	8	10.75	10.65	-8	2,058	-0.39%
2019/07/08	4	10.65	0	0.00	10.65	4	2,021	0.20%
2019/06/25	0	10.65	0	10.65	10.65	0	2,131	0.00%
2019/06/21	0	0.00	5	10.65	10.80	-5	2,124	-0.24%
2019/06/14	0	0.00	3	10.35	10.35	-3	2,104	-0.14%
2019/05/17	0	0.00	2	10.25	10.25	-2	2,091	-0.10%
2019/05/15	5	10.25	2	10.30	10.25	3	2,102	0.14%
2019/05/14	7	10.22	0	0.00	10.30	7	2,109	0.33%
2019/05/13	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2019/05/09	1	10.35	0.1	10.35	10.35	0.9	2,125	0.04%
2019/05/08	0	0.00	3	10.35	10.40	-3	2,121	-0.14%
2019/05/02	1	10.45	0	0.00	10.45	1	2,083	0.05%
2019/04/25	7	10.29	0	0.00	10.30	7	2,025	0.35%
2019/04/23	0	0.00	4	10.30	10.35	-4	2,009	-0.20%
2019/04/22	3	10.30	0	0.00	10.35	3	2,006	0.15%
2019/04/18	6	10.30	0	0.00	10.35	6	2,009	0.30%
2019/04/17	1	10.35	0	0.00	10.40	1	2,028	0.05%
2019/04/16	6	10.35	0	0.00	10.40	6	2,014	0.30%
2019/04/15	6	10.33	0	0.00	10.40	6	2,016	0.30%
2019/04/12	4	10.35	0	0.00	10.40	4	2,015	0.20%
2019/04/11	2	10.40	0.9	10.35	10.35	1.1	2,017	0.06%
2019/04/10	1	10.40	0	0.00	10.45	1	2,039	0.05%
2019/04/03	3	10.35	0	0.00	10.40	3	2,048	0.15%
2019/03/28	5	10.40	0	0.00	10.45	5	1,997	0.25%
2019/03/21	0	0.00	3	10.40	10.45	-3	2,051	-0.15%
2019/03/04	0	0.00	4	10.10	10.15	-4	1,858	-0.22%
2019/01/28	0	9.86	0	9.86	9.85	0	1,699	0.00%
2019/01/17	0	0.00	3	9.71	9.71	-3	1,988	-0.15%
2019/01/09	0	0.00	1	9.68	9.74	-1	2,397	-0.04%
2019/01/07	1	9.59	0	0.00	9.63	1	2,463	0.04%
2018/12/26	5	9.55	0	0.00	9.60	5	2,636	0.19%
2018/12/24	5	9.60	0	0.00	9.80	5	2,628	0.19%
2018/12/19	0	0.00	0.1	9.58	9.58	-0.1	2,713	0.00%
2018/12/14	20	9.84	0	0.00	9.87	20	2,635	0.76%
2018/12/13	20	9.87	0	0.00	9.92	20	2,619	0.76%
2018/11/21	20	9.90	0	0.00	9.90	20	2,841	0.70%
2018/11/16	20	9.96	0	0.00	9.97	20	2,882	0.69%
2018/11/12	0	0.00	0.5	10.00	9.99	-0.5	2,974	-0.02%
2018/10/19	0	0.00	1	10.35	10.05	-1	4,194	-0.02%
2018/10/16	0	0.00	0.6	10.30	10.25	-0.6	4,063	-0.02%
2018/10/11	1	10.15	0	0.00	10.20	1	3,983	0.03%
2018/09/26	0	0.00	1	10.60	10.60	-1	3,726	-0.03%
2018/09/21	0	0.00	3	10.65	10.65	-3	3,737	-0.08%
2018/09/18	3	10.50	0	0.00	10.50	3	3,718	0.08%
2018/09/17	2	10.53	0	0.00	10.50	2	3,748	0.05%
2018/09/13	2	10.53	1	10.65	10.65	1	3,792	0.03%
2018/08/30	1	10.70	0	0.00	10.70	1	4,223	0.02%
2018/08/23	1	10.45	5	10.45	10.45	-4	4,216	-0.09%
2018/08/21	1	10.40	0	0.00	10.45	1	4,299	0.02%
2018/08/20	2	10.43	5	10.40	10.45	-3	4,316	-0.07%
2018/08/16	0	0.00	3	10.35	10.40	-3	4,330	-0.07%
2018/08/13	50	10.38	0	0.00	10.40	50	4,256	1.17%
2018/08/08	150	10.72	10	10.70	10.75	140	4,093	3.42%	大買/鉅額交易
2018/08/07	0	0.00	2	10.75	10.70	-2	4,088	-0.05%
2018/08/06	0	0.00	0	10.80	10.80	0	4,048	0.00%
2018/08/02	0	0.00	1	10.65	10.65	-1	4,079	-0.02%
2018/08/01	7	11.36	14.1	11.28	11.45	-7.1	3,835	-0.18%
2018/07/31	7	11.19	0	0.00	11.25	7	3,500	0.20%
2018/07/30	23	11.08	13	11.05	11.10	10	3,342	0.30%
2018/07/27	1	11.00	0.1	11.00	11.00	0.9	3,196	0.03%
2018/07/26	0	11.00	0	11.00	11.00	0	3,146	0.00%
2018/07/23	0.5	10.85	0	0.00	10.85	0.5	3,027	0.02%
2018/07/20	2	10.80	0	0.00	10.80	2	2,988	0.07%
2018/07/19	0	0.00	0.7	10.80	10.80	-0.7	2,991	-0.02%
2018/07/16	0	0.00	50	10.75	10.80	-50	3,023	-1.65%
2018/07/12	3	10.65	5	10.65	10.70	-2	3,043	-0.07%
2018/07/11	3	10.65	2	10.65	10.70	1	3,111	0.03%
2018/07/10	2	10.65	0	0.00	10.70	2	3,114	0.06%
2018/07/05	2	10.70	0	0.00	10.65	2	3,175	0.06%
2018/06/21	0	0.00	1	10.95	10.90	-1	3,355	-0.03%
2018/06/07	1	10.65	11	10.60	10.65	-10	3,094	-0.32%
2018/06/05	47	10.55	4	10.55	10.55	43	3,047	1.41%
2018/06/04	10	10.50	0	0.00	10.50	10	3,022	0.33%
2018/05/29	0	0.00	0.2	10.60	10.60	-0.2	2,906	-0.01%
2018/05/28	0	0.00	2	10.55	10.55	-2	2,876	-0.07%
2018/05/24	0	0.00	1.5	10.42	10.50	-1.5	2,877	-0.05%
2018/05/11	5	10.45	0	0.00	10.45	5	3,262	0.15%
2018/05/07	5	10.45	0	0.00	10.45	5	3,258	0.15%
2018/05/02	5	10.45	0	0.00	10.50	5	3,302	0.15%
2018/04/25	1	10.20	0	0.00	10.25	1	3,672	0.03%
2018/04/18	11	10.25	0	0.00	10.20	11	4,267	0.26%
2018/04/12	0.2	10.25	10	10.25	10.30	-9.8	4,430	-0.22%
2018/04/11	1	10.25	10	10.25	10.25	-9	4,419	-0.20%
2018/04/09	0	0.00	2	10.20	10.25	-2	4,366	-0.05%
2018/03/30	2	10.20	0	0.00	10.20	2	4,271	0.05%
2018/03/29	0	10.15	0	0.00	10.20	0	4,234	0.00%
2018/03/28	0	0.00	10	10.10	10.15	-10	4,191	-0.24%
2018/03/26	1	10.00	0	0.00	10.05	1	4,185	0.02%
2018/03/20	5	10.05	0	0.00	10.10	5	4,194	0.12%
2018/02/23	10	9.99	0	0.00	9.99	10	3,936	0.25%
2018/02/06	0	0.00	6	9.69	9.48	-6	3,668	-0.16%
2018/01/24	5	10.10	0	0.00	10.15	5	3,166	0.16%
2018/01/23	15	10.15	5	10.10	10.15	10	3,075	0.33%
2018/01/19	50	9.99	5.5	9.99	9.98	44.5	2,801	1.59%
2018/01/18	7	9.88	0	0.00	9.96	7	2,687	0.26%
2018/01/16	0	0.00	3	9.72	9.70	-3	2,352	-0.13%
2018/01/15	0	9.60	2	9.66	9.65	-2	2,187	-0.09%
2018/01/12	5	9.55	0	0.00	9.56	5	2,059	0.24%
2018/01/09	4	9.50	15	9.50	9.50	-11	1,819	-0.60%
2018/01/02	0	0.00	0.1	9.48	9.49	-0.1	1,710	0.00%