訊舟 (3047)-華南永昌-基隆券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
14.45
漲跌
▼0.25
漲幅
-1.70%
成交量
856張
產業
上市通信網路類股
200人加入追蹤

立即追蹤
本地時間:14:30

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

訊舟 (3047)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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	5	14.65	0	0.00	14.45	5	6,800	0.07%
2024/04/29	10	14.70	0	0.00	14.80	10	7,610	0.13%
2024/04/25	0	0.00	3	14.35	14.35	-3	7,615	-0.04%
2024/04/24	0	0.00	2	14.35	14.45	-2	7,615	-0.03%
2024/04/22	3	14.20	0	0.00	14.20	3	7,616	0.04%
2024/04/19	0	0.00	1	14.20	14.15	-1	7,616	-0.01%
2024/04/18	5	14.55	1	14.55	14.55	4	7,601	0.05%
2024/04/10	0	0.00	6	15.45	15.45	-6	7,753	-0.08%
2024/04/09	0	0.00	20	15.17	15.20	-20	7,751	-0.26%
2024/04/08	20	15.20	0	0.00	15.25	20	7,814	0.26%
2024/04/02	10	15.30	0	0.00	15.25	10	7,829	0.13%
2024/03/28	2	15.20	0	0.00	15.15	2	8,060	0.02%
2024/03/27	0	0.00	1	15.35	15.30	-1	8,081	-0.01%
2024/03/26	2	15.10	0	0.00	15.10	2	8,119	0.02%
2024/03/25	1	15.30	0	0.00	15.45	1	8,258	0.01%
2024/03/21	4	15.05	10	15.10	15.10	-6	8,610	-0.07%
2024/03/20	2	14.95	2	14.95	14.95	0	8,683	0.00%
2024/03/19	6	15.15	1	15.10	15.05	5	8,729	0.06%
2024/03/18	7	15.26	0	0.00	15.30	7	8,965	0.08%
2024/03/15	42	15.30	3	15.47	15.20	39	8,955	0.44%
2024/03/14	10	15.65	0	15.90	15.60	10	8,945	0.11%
2024/03/13	4	16.04	5	15.85	15.85	-1	8,933	-0.01%
2024/03/12	10	16.44	2	16.45	16.50	8	8,888	0.09%
2024/03/11	0	0.00	2	16.35	16.40	-2	8,891	-0.02%
2024/03/08	9	16.36	13	16.24	16.25	-4	8,909	-0.04%
2024/03/07	1	17.05	3	17.50	16.85	-2	8,900	-0.02%
2024/03/06	5	17.84	2	17.80	17.75	3	8,785	0.03%
2024/03/05	12	17.89	10	17.70	17.85	2	8,809	0.02%
2024/03/04	3	18.30	3	18.28	18.15	0	9,005	0.00%
2024/03/01	1	17.95	4	17.91	17.90	-3	8,904	-0.03%
2024/02/29	2	18.20	3	18.22	18.25	-1	8,866	-0.01%
2024/02/27	2	18.13	6	18.45	18.20	-4	8,961	-0.04%
2024/02/26	8	18.95	14	19.00	18.80	-6	8,941	-0.07%
2024/02/23	42	19.23	22	18.77	18.50	20	9,062	0.22%
2024/02/22	26	19.28	28	19.21	19.10	-2	8,864	-0.02%
2024/02/21	52	19.54	50	19.57	19.25	2	8,536	0.02%
2024/02/20	23	19.07	45	19.48	19.90	-22	7,302	-0.30%
2024/02/19	34	18.09	102	18.21	18.10	-68	6,607	-1.03%	大賣/
2024/02/16	18	17.36	11	17.25	17.40	7	6,285	0.11%
2024/02/15	0	0.00	4.1	16.81	16.85	-4.1	5,941	-0.07%
2024/02/05	11	16.53	0	16.40	16.50	11	5,857	0.19%
2024/02/02	18.1	16.76	14	16.69	16.85	4.1	5,792	0.07%
2024/02/01	20	16.70	1	16.70	16.60	19	5,570	0.34%
2024/01/31	3	16.32	2	16.35	16.35	1	5,496	0.02%
2024/01/30	11	16.21	5	16.50	16.30	6	5,467	0.11%
2024/01/29	20	16.64	7	16.65	16.55	13	5,411	0.24%
2024/01/26	3	16.18	1	16.15	16.10	2	5,176	0.04%
2024/01/25	45	16.80	23	16.90	16.45	22	5,123	0.43%
2024/01/24	27	16.59	39	16.73	16.55	-12	4,771	-0.25%
2024/01/23	1	15.85	0	0.00	15.80	1	4,333	0.02%
2024/01/22	0	0.00	1	15.90	15.80	-1	4,304	-0.02%
2024/01/19	0	0.00	1	15.55	15.60	-1	4,273	-0.02%
2024/01/18	0	0.00	5.1	15.40	15.40	-5.1	4,261	-0.12%
2024/01/16	0	0.00	1	15.40	15.40	-1	4,248	-0.02%
2024/01/12	10	15.40	0	0.00	15.20	10	4,233	0.24%
2024/01/11	2	15.45	0	0.00	15.45	2	4,218	0.05%
2024/01/10	1	15.45	0	0.00	15.30	1	4,217	0.02%
2024/01/09	3	15.52	5	15.45	15.50	-2	4,202	-0.05%
2024/01/08	2	16.25	0	0.00	16.10	2	4,124	0.05%
2024/01/05	0	0.00	20	16.50	16.20	-20	4,068	-0.49%
2024/01/04	0	0.00	1	16.40	16.20	-1	4,016	-0.02%
2024/01/03	0	0.00	2	16.30	16.30	-2	3,996	-0.05%
2024/01/02	14	16.38	4	16.41	16.35	10	3,970	0.25%
2023/12/29	1	15.95	1	16.00	16.05	0	3,897	0.00%
2023/12/28	0	0.00	1	16.05	16.00	-1	3,889	-0.03%
2023/12/27	0	0.00	2	16.30	16.10	-2	3,877	-0.05%
2023/12/26	3	16.33	6	16.50	16.35	-3	3,844	-0.08%
2023/12/25	2	16.18	7	16.19	16.35	-5	3,753	-0.13%
2023/12/22	0	0.00	5	16.12	16.10	-5	3,607	-0.14%
2023/12/21	10	16.30	4	16.23	16.00	6	3,578	0.17%
2023/12/20	18	16.44	14	16.40	16.40	4	3,527	0.11%
2023/12/18	3	16.65	13	16.67	16.20	-10	3,315	-0.30%
2023/12/15	3	15.82	14	15.95	16.15	-11	2,985	-0.37%
2023/12/14	10	15.83	0	0.00	15.65	10	2,900	0.34%
2023/12/13	8	16.19	45	16.22	16.10	-37	2,837	-1.30%
2023/12/11	1	15.60	2	16.05	15.60	-1	2,608	-0.04%
2023/12/07	6	16.04	3	16.13	15.90	3	2,636	0.11%
2023/12/06	1	16.05	2	16.15	16.00	-1	2,637	-0.04%
2023/12/05	2	16.03	4	16.16	16.10	-2	2,617	-0.08%
2023/12/04	16	16.11	33	16.10	16.05	-17	2,561	-0.66%
2023/12/01	4	15.85	1	15.90	15.90	3	2,479	0.12%
2023/11/30	10	15.78	14	15.74	15.80	-4	2,451	-0.16%
2023/11/29	53.1	15.97	18	15.91	16.10	35.1	2,382	1.47%
2023/11/28	1	15.05	4	14.96	15.10	-3	2,072	-0.14%
2023/11/27	3	15.20	0	0.00	15.00	3	2,028	0.15%
2023/11/24	9	15.28	0	0.00	15.35	9	1,987	0.45%
2023/11/22	27	16.06	8	16.36	15.80	19	1,624	1.17%
2023/11/21	15	15.95	46	15.84	16.05	-31	1,369	-2.26%
2023/11/20	7	14.70	0	0.00	14.60	7	1,063	0.66%
2023/11/15	2	13.50	0	0.00	13.50	2	962	0.21%
2023/11/13	3	13.02	0	0.00	13.05	3	966	0.31%
2023/11/02	6	13.53	1	13.45	13.50	5	1,119	0.45%
2023/10/31	0	0.00	3	13.80	13.60	-3	1,156	-0.26%
2023/10/30	3	13.80	0	0.00	13.80	3	1,199	0.25%
2023/10/16	0	0.00	2	14.00	13.85	-2	1,565	-0.13%
2023/10/12	2	13.80	0	0.00	13.85	2	1,750	0.11%
2023/10/11	0	0.00	5	13.55	13.55	-5	1,780	-0.28%
2023/09/22	2	14.00	0	0.00	14.05	2	2,286	0.09%
2023/09/15	10	14.65	22	14.45	14.40	-12	2,394	-0.50%
2023/09/14	12	14.68	0	0.00	14.60	12	2,376	0.50%
2023/09/13	1	14.25	120	14.36	14.35	-119	2,372	-5.02%	大賣/鉅額交易
2023/09/12	0	0.00	10	14.55	14.55	-10	2,363	-0.42%
2023/09/11	0	0.00	20	15.50	15.45	-20	2,338	-0.86%
2023/09/08	10	15.30	21	15.46	15.45	-11	2,326	-0.47%
2023/09/07	10	15.60	1	15.75	15.60	9	2,327	0.39%
2023/09/06	5	15.85	2	15.85	15.80	3	2,346	0.13%
2023/09/05	1	16.00	0	0.00	15.80	1	2,372	0.04%
2023/09/04	30	15.90	0	0.00	15.95	30	2,399	1.25%
2023/08/25	27	16.01	0	0.00	15.95	27	2,931	0.92%
2023/08/24	5	16.00	31	15.99	15.80	-26	2,929	-0.89%
2023/08/23	13	15.80	10	15.80	15.80	3	2,926	0.10%
2023/08/22	1	15.70	0	0.00	15.40	1	2,937	0.03%
2023/08/18	0	0.00	2	15.40	15.30	-2	2,957	-0.07%
2023/08/17	4	15.13	2	15.25	15.30	2	2,963	0.07%
2023/08/16	0	0.00	70	14.71	14.75	-70	2,958	-2.37%
2023/08/15	0	0.00	10	14.83	14.85	-10	2,971	-0.34%
2023/08/14	10	14.70	10	14.65	14.65	0	2,970	0.00%
2023/08/11	1	15.10	0	0.00	15.00	1	2,953	0.03%
2023/08/10	32	15.41	10	15.45	15.25	22	2,943	0.75%
2023/08/09	22	15.95	10	15.90	15.90	12	2,895	0.41%
2023/08/08	10	16.25	10	16.25	16.25	0	2,862	0.00%
2023/08/07	10	16.30	10	16.45	16.55	0	2,897	0.00%
2023/08/04	4	16.23	7	16.48	16.60	-3	2,900	-0.10%
2023/08/02	6	16.38	1	16.30	16.30	5	2,923	0.17%
2023/08/01	5	16.93	7	16.61	16.65	-2	2,892	-0.07%
2023/07/31	7	16.97	3	16.68	16.65	4	2,855	0.14%
2023/07/28	57	16.41	1	16.40	16.40	56	2,770	2.02%
2023/07/27	0	0.00	5	16.15	16.20	-5	2,750	-0.18%
2023/07/26	10	16.10	0	0.00	15.95	10	2,758	0.36%
2023/07/25	1	16.20	1	16.15	16.20	0	2,767	0.00%
2023/07/24	1	15.95	6	15.97	15.95	-5	2,763	-0.18%
2023/07/21	2	16.20	1	16.20	16.10	1	2,745	0.04%
2023/07/20	3	16.38	1	16.30	16.30	2	2,776	0.07%
2023/07/19	1	16.55	1	16.45	16.30	0	2,787	0.00%
2023/07/18	10	17.00	2	16.78	16.50	8	2,868	0.28%
2023/07/17	2	16.75	6	16.58	16.80	-4	2,918	-0.14%
2023/07/14	60	16.45	9	16.32	16.40	51	3,090	1.65%
2023/07/13	8	16.31	6	16.30	16.10	2	3,116	0.06%
2023/07/12	5	16.08	60	16.05	16.00	-55	3,158	-1.74%
2023/07/11	7	16.46	0	0.00	16.25	7	3,194	0.22%
2023/07/07	0	0.00	5	16.60	16.55	-5	3,149	-0.16%
2023/07/06	3	16.33	11	16.50	16.25	-8	3,083	-0.26%
2023/07/05	2	16.40	11	16.47	16.25	-9	3,069	-0.29%
2023/07/04	41	16.36	14	16.34	16.40	27	3,029	0.89%
2023/07/03	0	0.00	9	16.16	16.20	-9	2,994	-0.30%
2023/06/30	0	0.00	4	15.85	15.90	-4	2,968	-0.13%
2023/06/29	8	15.85	9	15.90	15.85	-1	3,025	-0.03%
2023/06/28	6	15.60	0	0.00	15.60	6	3,090	0.19%
2023/06/27	0	0.00	2	15.33	15.35	-2	3,317	-0.06%
2023/06/26	2	15.75	4	16.04	15.75	-2	3,593	-0.06%
2023/06/21	4	16.04	4	16.10	16.15	0	3,643	0.00%
2023/06/20	0	0.00	3	15.90	15.95	-3	3,727	-0.08%
2023/06/19	2	16.00	13	16.01	16.05	-11	3,912	-0.28%
2023/06/16	1	16.10	0	0.00	15.95	1	3,951	0.03%
2023/06/15	2	15.98	5	15.90	16.00	-3	3,961	-0.08%
2023/06/14	1	15.95	5	16.00	15.90	-4	3,971	-0.10%
2023/06/13	1	16.00	60	16.00	15.95	-59	3,984	-1.48%
2023/06/12	60	16.10	13	15.96	16.15	47	3,981	1.18%
2023/06/09	4	16.09	12	16.07	16.10	-8	3,965	-0.20%
2023/06/08	14	16.25	1	16.05	16.05	13	3,967	0.33%
2023/06/07	23	16.37	8	16.41	16.35	15	3,989	0.38%
2023/06/06	9	16.45	26	16.33	16.50	-17	4,048	-0.42%
2023/06/05	3	16.13	80	16.15	16.15	-77	3,956	-1.95%
2023/06/02	35	16.43	37	16.33	16.35	-2	3,966	-0.05%
2023/06/01	0	0.00	3	15.57	15.75	-3	3,838	-0.08%
2023/05/31	2	15.38	3	15.43	15.45	-1	3,839	-0.03%
2023/05/29	6	15.33	5	15.27	15.25	1	3,832	0.03%
2023/05/26	2	15.25	0	0.00	15.00	2	3,838	0.05%
2023/05/25	3	15.27	3	15.30	15.15	0	3,837	0.00%
2023/05/24	1	15.25	1	15.35	15.35	0	3,836	0.00%
2023/05/22	1	15.20	1	15.30	15.25	0	3,873	0.00%
2023/05/19	7	15.02	0	0.00	15.05	7	3,872	0.18%
2023/05/18	3	15.28	0	0.00	15.25	3	3,902	0.08%
2023/05/17	10	15.20	0	0.00	15.15	10	3,905	0.26%
2023/05/16	0	0.00	1	15.15	15.15	-1	3,910	-0.03%
2023/05/15	0	0.00	2	14.90	14.95	-2	3,922	-0.05%
2023/05/12	3	14.98	3	15.08	15.10	0	3,960	0.00%
2023/05/11	7	15.06	0	0.00	14.85	7	3,988	0.18%
2023/05/10	1	15.30	0	0.00	15.40	1	3,963	0.03%
2023/05/09	2	15.60	10	15.70	15.45	-8	3,963	-0.20%
2023/05/08	10	15.85	0	0.00	15.80	10	3,956	0.25%
2023/05/05	10	15.70	0	0.00	15.75	10	3,974	0.25%
2023/05/03	9	15.99	0	0.00	15.95	9	3,998	0.23%
2023/05/02	1	16.20	0	0.00	16.10	1	4,021	0.02%
2023/04/26	0	0.00	5	15.75	15.90	-5	4,029	-0.12%
2023/04/25	0	0.00	2	15.80	15.80	-2	4,030	-0.05%
2023/04/21	14	16.24	1	16.20	16.20	13	4,002	0.32%
2023/04/20	13	16.94	10	17.02	16.80	3	3,926	0.08%
2023/04/19	25	17.26	10	17.39	17.35	15	3,819	0.39%
2023/04/18	18	17.01	4	16.90	16.80	14	3,582	0.39%
2023/04/17	51	16.97	9	16.90	17.05	42	3,603	1.17%
2023/04/14	2	16.78	7	16.84	16.75	-5	3,692	-0.14%
2023/04/13	5	16.65	0	0.00	16.60	5	3,670	0.14%
2023/04/12	14	16.66	5	16.66	16.70	9	3,646	0.25%
2023/04/11	11	16.62	0	0.00	16.60	11	3,620	0.30%
2023/04/10	25	16.83	3.2	16.88	16.95	21.8	3,609	0.60%
2023/04/07	4	16.84	2	16.80	16.80	2	3,613	0.06%
2023/04/06	0	16.65	1	16.85	16.85	-1	3,602	-0.03%
2023/03/31	24	16.80	1	16.70	16.75	23	3,601	0.64%
2023/03/30	4	16.85	3	16.78	16.70	1	3,593	0.03%
2023/03/29	2	16.83	0	0.00	16.75	2	3,555	0.06%
2023/03/28	11	17.04	13	17.13	17.10	-2	3,553	-0.06%
2023/03/27	20	17.18	34	17.16	17.50	-14	3,387	-0.41%
2023/03/24	3	16.87	7	17.00	16.75	-4	3,151	-0.13%
2023/03/23	1	16.80	9	16.80	16.80	-8	3,174	-0.25%
2023/03/22	4	16.73	8	16.78	16.75	-4	3,112	-0.13%
2023/03/21	10	16.50	5	16.40	16.40	5	2,978	0.17%
2023/03/20	1	16.15	6	16.29	16.30	-5	2,964	-0.17%
2023/03/17	0	0.00	5	16.02	16.00	-5	3,067	-0.16%
2023/03/16	7	15.76	20	15.71	15.60	-13	3,160	-0.41%
2023/03/15	20	16.10	0	0.00	15.95	20	3,247	0.62%
2023/03/14	1	16.05	0	0.00	15.95	1	3,346	0.03%
2023/03/13	0	0.00	0.2	16.10	16.15	-0.2	3,422	-0.01%
2023/03/10	9	16.14	3	16.22	16.20	6	3,548	0.17%
2023/03/09	13	16.40	2	16.68	16.25	11	3,776	0.29%
2023/03/08	3	16.25	28	16.36	16.65	-25	4,324	-0.58%
2023/03/07	10	16.25	5	16.15	16.25	5	4,887	0.10%
2023/03/06	86	16.20	8	16.18	16.15	78	4,887	1.60%
2023/03/01	0	15.55	0	0.00	15.40	0	4,939	0.00%
2023/02/23	1	15.70	20	15.70	15.75	-19	5,145	-0.37%
2023/02/22	2	15.60	2	15.60	15.60	0	5,389	0.00%
2023/02/21	12	15.80	51	15.75	15.80	-39	5,679	-0.69%
2023/02/20	0	0.00	4	15.74	15.75	-4	5,705	-0.07%
2023/02/17	1	15.60	75	15.55	15.60	-74	5,784	-1.28%
2023/02/16	37	15.67	1	15.65	15.65	36	5,839	0.62%
2023/02/15	0	0.00	1	15.45	15.45	-1	5,941	-0.02%
2023/02/13	5	15.40	2	15.50	15.45	3	6,240	0.05%
2023/02/10	4	15.65	0	0.00	15.35	4	6,392	0.06%
2023/02/09	13	15.76	0	0.00	15.80	13	6,609	0.20%
2023/02/08	20	16.15	10	16.05	16.00	10	6,734	0.15%
2023/02/07	1	16.10	3	16.10	16.10	-2	6,854	-0.03%
2023/02/06	44	16.15	6	16.13	16.10	38	6,981	0.54%
2023/02/03	6	15.99	0	0.00	15.95	6	7,028	0.09%
2023/02/02	3	16.15	13	16.23	16.20	-10	7,098	-0.14%
2023/02/01	2	15.98	1	16.15	16.00	1	7,148	0.01%
2023/01/31	11	15.98	2	15.93	15.90	9	7,186	0.13%
2023/01/30	1	15.85	2	15.73	15.80	-1	7,266	-0.01%
2023/01/16	8	15.51	0	0.00	15.40	8	7,369	0.11%
2023/01/13	10	15.60	3	15.55	15.55	7	7,451	0.09%
2023/01/12	1	15.80	0	0.00	15.75	1	7,535	0.01%
2023/01/11	2	16.15	10	16.05	16.00	-8	7,635	-0.10%
2023/01/10	8	16.21	4	16.26	16.20	4	7,729	0.05%
2023/01/09	0	0.00	2	16.28	16.10	-2	7,821	-0.03%
2023/01/06	2	15.93	0	0.00	16.00	2	7,981	0.03%
2023/01/05	8	16.29	6	16.16	16.05	2	8,148	0.02%
2023/01/04	4	16.05	11	16.10	16.30	-7	8,235	-0.08%
2023/01/03	1	15.65	5	15.50	15.65	-4	8,271	-0.05%
2022/12/30	1	15.15	6	15.30	15.10	-5	8,852	-0.06%
2022/12/28	4	15.28	2	15.05	15.15	2	9,263	0.02%
2022/12/27	1	15.50	0	0.00	15.60	1	9,510	0.01%
2022/12/26	0	0.00	1	15.75	15.65	-1	9,573	-0.01%
2022/12/23	3	15.50	3	15.62	15.60	0	9,716	0.00%
2022/12/22	3	15.80	7	15.85	15.80	-4	9,861	-0.04%
2022/12/21	1	15.85	11	15.78	15.65	-10	10,063	-0.10%
2022/12/20	7	15.96	25	15.85	15.55	-18	10,190	-0.18%
2022/12/19	3	16.62	2	16.58	16.15	1	10,351	0.01%
2022/12/16	23	16.98	13	16.88	16.80	10	10,475	0.10%
2022/12/15	18	17.34	8	17.35	17.30	10	10,510	0.10%
2022/12/14	13	17.07	10	17.12	17.05	3	10,550	0.03%
2022/12/13	9	17.01	4	17.18	16.80	5	10,663	0.05%
2022/12/12	2	16.95	3	16.97	17.10	-1	10,803	-0.01%
2022/12/09	8	17.26	12	17.11	17.00	-4	10,989	-0.04%
2022/12/08	8	17.55	12	17.57	17.55	-4	11,410	-0.04%
2022/12/07	2	16.93	15	17.18	17.00	-13	11,527	-0.11%
2022/12/06	13	17.56	12	17.66	17.35	1	11,945	0.01%
2022/12/05	25	17.50	2	17.70	17.50	23	12,389	0.19%
2022/12/02	15	17.65	2	17.75	17.55	13	13,007	0.10%
2022/12/01	65	17.42	76	17.65	17.90	-11	13,147	-0.08%
2022/11/30	79	17.60	73	17.92	17.60	6	13,210	0.05%
2022/11/29	17	17.30	45	17.24	17.95	-28	12,869	-0.22%
2022/11/28	1	16.15	6	16.30	16.35	-5	12,477	-0.04%
2022/11/25	17	16.46	11	16.55	16.10	6	12,727	0.05%
2022/11/24	8	16.26	3	16.32	16.25	5	13,019	0.04%
2022/11/23	5	16.47	0	0.00	16.25	5	13,628	0.04%
2022/11/22	9	16.52	4	16.53	16.35	5	13,984	0.04%
2022/11/21	9	16.80	20	16.95	16.65	-11	14,630	-0.08%
2022/11/18	24	16.61	39	16.75	16.80	-15	15,292	-0.10%
2022/11/17	39	16.34	37	16.31	16.75	2	15,498	0.01%
2022/11/16	5	15.75	1	16.00	15.60	4	15,730	0.03%
2022/11/15	11	15.73	10	15.74	15.95	1	16,431	0.01%
2022/11/14	7	15.89	3	15.90	16.00	4	17,786	0.02%
2022/11/11	10	16.09	12	16.25	15.80	-2	18,823	-0.01%
2022/11/10	35	16.35	13	16.43	16.15	22	19,485	0.11%
2022/11/09	28	17.06	14	17.27	17.00	14	19,980	0.07%
2022/11/08	10	17.04	18	17.25	16.90	-8	20,843	-0.04%
2022/11/07	7	16.99	21	17.17	17.05	-14	21,285	-0.07%
2022/11/04	16	16.37	17	16.35	16.65	-1	22,150	0.00%
2022/11/03	27	15.84	22	15.83	16.10	5	23,414	0.02%
2022/11/02	12	15.63	12	15.69	15.85	0	25,039	0.00%
2022/11/01	3	15.32	17	15.27	15.35	-14	25,210	-0.06%
2022/10/31	12	15.10	8	15.16	14.95	4	25,196	0.02%
2022/10/28	9	14.73	6	14.73	14.60	3	25,128	0.01%
2022/10/27	6	15.29	7	15.18	15.30	-1	25,078	0.00%
2022/10/26	2	14.98	10	15.00	14.85	-8	25,086	-0.03%
2022/10/25	4	15.56	0	0.00	15.30	4	25,067	0.02%
2022/10/24	7	15.73	11	15.78	15.55	-4	25,105	-0.02%
2022/10/21	10	15.54	19	15.46	15.35	-9	25,090	-0.04%
2022/10/20	13	15.84	8	15.85	15.85	5	25,102	0.02%
2022/10/19	20	16.51	11	16.44	16.05	9	25,048	0.04%
2022/10/18	15	16.41	7	16.41	16.45	8	24,966	0.03%
2022/10/17	9	15.82	11	15.98	16.30	-2	24,933	-0.01%
2022/10/14	21	16.32	14	16.24	16.40	7	24,863	0.03%
2022/10/13	8	15.75	13	15.75	15.20	-5	24,787	-0.02%
2022/10/12	15	16.33	16	16.44	16.40	-1	24,939	0.00%
2022/10/11	56	16.57	40	16.67	16.10	16	24,905	0.06%
2022/10/07	56	17.35	31	17.52	17.20	25	24,752	0.10%
2022/10/06	57	16.85	5	17.22	16.95	52	24,190	0.21%
2022/10/05	16	17.01	10	17.27	16.80	6	24,097	0.02%
2022/10/04	13	16.92	35	16.91	17.15	-22	23,861	-0.09%
2022/10/03	1	16.30	2	16.00	16.20	-1	23,815	0.00%
2022/09/30	12	15.85	3	15.90	16.15	9	23,964	0.04%
2022/09/29	6	16.14	7	16.21	16.10	-1	23,986	0.00%
2022/09/28	10	15.95	11	15.78	15.40	-1	23,831	0.00%
2022/09/27	5	16.65	15	16.76	16.90	-10	23,639	-0.04%
2022/09/26	5	16.38	6	16.35	16.15	-1	23,512	0.00%
2022/09/23	11	17.59	5	17.47	17.25	6	23,324	0.03%
2022/09/22	0	0.00	3	17.93	18.05	-3	23,169	-0.01%
2022/09/21	13	18.02	12	18.16	17.85	1	23,118	0.00%
2022/09/20	7	17.99	19	18.07	18.10	-12	23,215	-0.05%
2022/09/19	14	17.77	18	17.70	17.70	-4	23,103	-0.02%
2022/09/16	25	18.24	24	17.98	17.90	1	23,017	0.00%
2022/09/15	101	18.57	77	18.53	18.40	24	22,802	0.11%	大買/
2022/09/14	35	17.82	32	18.05	18.15	3	22,253	0.01%
2022/09/13	72	18.49	66	18.81	18.35	6	22,022	0.03%
2022/09/12	91	18.57	71	18.31	18.80	20	21,506	0.09%
2022/09/08	67	18.00	80	18.07	18.20	-13	20,967	-0.06%
2022/09/07	11	17.43	8	17.34	17.10	3	20,325	0.01%
2022/09/06	11	17.61	6	17.43	17.30	5	20,042	0.02%
2022/09/05	22	18.10	44	18.00	17.90	-22	19,708	-0.11%
2022/09/02	8	18.48	40	18.55	18.35	-32	19,414	-0.16%
2022/09/01	33	18.38	10	18.55	18.35	23	19,175	0.12%
2022/08/31	12	18.89	14	18.98	18.75	-2	18,890	-0.01%
2022/08/30	36	18.63	47	18.67	18.80	-11	18,502	-0.06%
2022/08/29	29	18.09	11	18.09	17.90	18	17,902	0.10%
2022/08/26	127	18.90	32	18.93	18.75	95	17,497	0.54%	大買/
2022/08/25	110	18.74	91	18.41	19.00	19	16,787	0.11%	大買/
2022/08/24	72	18.17	69	18.14	18.05	3	15,958	0.02%
2022/08/23	43	18.33	50	18.27	18.10	-7	15,485	-0.05%
2022/08/22	60	18.97	40	19.15	18.35	20	14,939	0.13%
2022/08/19	126	18.91	190	18.37	19.20	-64	14,198	-0.45%	大買/大賣/
2022/08/18	71	18.08	38	18.13	17.90	33	12,847	0.26%
2022/08/17	79	17.55	77.1	17.52	18.00	1.9	11,773	0.02%
2022/08/16	113	17.27	116	17.23	17.40	-3	11,146	-0.03%	大買/大賣/
2022/08/15	43	17.29	40	17.27	17.25	3	10,571	0.03%
2022/08/12	61	16.58	66	16.53	16.80	-5	9,597	-0.05%
2022/08/11	135	16.56	114	16.60	16.60	21	8,985	0.23%	大買/大賣/
2022/08/10	89	16.23	77	15.88	16.20	12	7,872	0.15%
2022/08/09	39	14.84	44	15.10	15.25	-5	6,468	-0.08%
2022/08/08	1	14.30	20	14.11	14.45	-19	4,750	-0.40%
2022/08/05	0	0.00	2	13.23	13.15	-2	4,426	-0.05%
2022/08/04	1	12.65	0	0.00	12.65	1	4,361	0.02%
2022/08/03	0	12.85	33	12.65	12.60	-33	4,325	-0.76%
2022/08/02	3	12.98	5	13.07	12.90	-2	4,278	-0.05%
2022/08/01	13	13.46	0	0.00	13.35	13	4,208	0.31%
2022/07/29	1	13.45	1	13.50	13.30	0	4,113	0.00%
2022/07/28	21	13.48	6	13.30	13.15	15	4,013	0.37%
2022/07/27	4	13.30	1	13.30	13.30	3	3,945	0.08%
2022/07/26	2	12.95	4	12.83	12.70	-2	3,834	-0.05%
2022/07/25	3	13.20	2	13.05	13.20	1	3,785	0.03%
2022/07/22	2	13.25	1	12.95	12.95	1	3,740	0.03%
2022/07/20	0	0.00	150	13.31	13.15	-150	3,613	-4.15%	大賣/鉅額交易
2022/07/19	8	13.39	4	13.40	13.45	4	3,505	0.11%
2022/07/18	4	13.18	8	13.18	13.00	-4	3,156	-0.13%
2022/07/15	1	13.10	1	12.90	12.85	0	3,026	0.00%
2022/07/14	0	0.00	1	12.75	13.00	-1	2,974	-0.03%
2022/07/13	0	0.00	1	12.55	12.55	-1	2,915	-0.03%
2022/07/12	2	12.60	2	12.53	12.55	0	2,860	0.00%
2022/07/11	14	12.89	13	13.05	12.85	1	2,805	0.04%
2022/07/08	1	12.90	21	12.94	12.75	-20	2,562	-0.78%
2022/07/07	3	12.50	16	12.48	12.70	-13	2,323	-0.56%
2022/07/06	1	11.75	0	0.00	11.55	1	2,148	0.05%
2022/07/05	10	11.80	1	12.00	11.90	9	2,138	0.42%
2022/07/04	0	0.00	2	12.10	11.55	-2	2,109	-0.09%
2022/06/30	6	12.43	20	12.26	12.20	-14	2,031	-0.69%
2022/06/29	6	12.47	62	12.38	12.60	-56	1,985	-2.82%
2022/06/28	78	12.95	21	12.80	12.60	57	1,929	2.95%
2022/06/27	11	12.38	2	12.23	12.35	9	1,697	0.53%
2022/06/24	11	12.35	1	12.00	12.00	10	1,656	0.60%
2022/06/22	0	0.00	20	11.40	11.35	-20	1,559	-1.28%
2022/06/20	1	11.25	0	0.00	11.15	1	1,570	0.06%
2022/06/17	0	0.00	1	11.90	11.90	-1	1,555	-0.06%
2022/06/16	31	12.19	41	12.20	12.05	-10	1,540	-0.65%
2022/06/15	5	12.00	120	11.89	12.00	-115	1,476	-7.79%	大賣/鉅額交易
2022/06/09	11	11.90	0	0.00	11.90	11	1,474	0.75%
2022/06/08	21	11.80	1	11.75	11.95	20	1,458	1.37%
2022/06/07	163	11.73	3	11.82	11.75	160	1,441	11.10%	大買/鉅額交易
2022/06/02	4	11.45	0	0.00	11.40	4	1,423	0.28%
2022/05/31	1	11.55	0	0.00	11.50	1	1,450	0.07%
2022/05/30	35	11.55	0	0.00	11.55	35	1,455	2.40%
2022/05/27	0	0.00	78	11.47	11.45	-78	1,460	-5.34%
2022/05/26	91	11.65	52	11.62	11.45	39	1,480	2.63%
2022/05/25	50	11.60	0	0.00	11.75	50	1,385	3.61%
2022/05/24	18	11.95	2	12.15	11.50	16	1,411	1.13%
2022/05/23	50	11.80	3	11.62	11.80	47	1,234	3.81%
2022/05/20	20	11.40	0	0.00	11.40	20	1,148	1.74%
2022/05/19	1	11.20	1	11.30	11.35	0	1,166	0.00%
2022/05/18	1	11.45	100	11.35	11.35	-99	1,189	-8.32%
2022/05/17	2	11.38	0	0.00	11.40	2	1,201	0.17%
2022/05/16	100	11.20	1	11.20	11.25	99	1,208	8.19%
2022/05/12	0	0.00	1	10.45	10.45	-1	1,283	-0.08%
2022/05/06	0	0.00	28	10.70	10.80	-28	1,578	-1.77%
2022/04/29	1	10.95	0	0.00	10.90	1	2,149	0.05%
2022/04/27	0	0.00	1	10.25	10.65	-1	2,363	-0.04%
2022/04/26	1	10.85	0	0.00	10.85	1	2,414	0.04%
2022/04/18	0	0.00	11	10.95	11.00	-11	2,853	-0.39%
2022/04/15	20	11.05	0	0.00	11.10	20	2,908	0.69%
2022/04/14	0	11.65	0	0.00	11.45	0	2,989	0.00%
2022/03/30	0	12.40	0.2	12.45	12.50	-0.2	4,611	0.00%
2022/03/29	2	12.33	0	0.00	12.25	2	4,766	0.04%
2022/03/25	0	0.00	2	12.50	12.50	-2	4,991	-0.04%
2022/03/23	11	12.50	15	12.35	12.30	-4	5,268	-0.08%
2022/03/21	2	12.15	5	12.10	12.15	-3	6,289	-0.05%
2022/03/18	0	0.00	50	12.10	12.10	-50	6,609	-0.76%
2022/03/17	4	12.00	0	0.00	12.00	4	6,764	0.06%
2022/03/16	14	11.65	0	0.00	11.75	14	6,778	0.21%
2022/03/15	2	11.80	0	0.00	11.65	2	6,781	0.03%
2022/03/14	18	12.55	0	0.00	12.25	18	6,793	0.26%
2022/03/11	10	12.55	0	0.00	12.50	10	6,789	0.15%
2022/03/10	20	12.65	11	12.65	12.60	9	6,850	0.13%
2022/03/09	40	12.35	0	0.00	12.40	40	6,844	0.58%
2022/03/08	4	12.00	0	0.00	12.00	4	6,836	0.06%
2022/03/03	2	13.10	0	0.00	13.10	2	6,816	0.03%
2022/03/02	2	13.10	1	13.15	13.10	1	6,821	0.01%
2022/03/01	2	12.98	6	13.10	13.20	-4	6,807	-0.06%
2022/02/25	5	12.75	0	0.00	12.70	5	6,775	0.07%
2022/02/24	5	12.85	0	0.00	12.65	5	6,763	0.07%
2022/02/23	10	13.20	5	13.20	13.15	5	6,711	0.07%
2022/02/22	5	13.05	1	13.05	13.10	4	6,704	0.06%
2022/02/21	2	13.40	4	13.39	13.40	-2	6,681	-0.03%
2022/02/18	4	13.46	14	13.49	13.65	-10	6,681	-0.15%
2022/02/17	7	13.35	32	13.40	13.30	-25	6,690	-0.37%
2022/02/16	19	13.64	7.1	13.69	13.55	11.9	6,686	0.18%
2022/02/15	4	13.56	3	13.60	13.35	1	6,651	0.02%
2022/02/14	7	13.61	7	13.59	13.55	0	6,610	0.00%
2022/02/11	13	14.31	52	14.32	14.15	-39	6,529	-0.60%
2022/02/10	21	14.48	14	14.54	14.30	7	6,467	0.11%
2022/02/09	50	14.58	9.5	14.50	14.55	40.5	6,404	0.63%
2022/02/08	0	0.00	20	14.40	14.40	-20	6,300	-0.32%
2022/02/07	0	0.00	1	14.25	14.30	-1	6,246	-0.02%
2022/01/26	1	13.75	13	13.75	13.70	-12	6,157	-0.19%
2022/01/25	5	13.95	1	13.90	13.75	4	6,088	0.07%
2022/01/24	3.2	14.36	3	14.33	14.50	0.2	5,912	0.00%
2022/01/21	0	0.00	2	14.18	14.05	-2	5,694	-0.04%
2022/01/20	2	14.08	2	14.20	14.05	0	5,589	0.00%
2022/01/19	11	13.86	1	13.75	13.75	10	5,592	0.18%
2022/01/18	2	13.60	11	13.48	13.70	-9	5,533	-0.16%
2022/01/17	6	13.30	20	13.20	13.40	-14	5,485	-0.26%
2022/01/14	13	12.92	7	12.86	12.75	6	5,446	0.11%
2022/01/13	6	13.43	3	13.47	13.25	3	5,385	0.06%
2022/01/12	19	13.93	9	14.02	13.65	10	5,339	0.19%
2022/01/11	9	13.73	3	13.80	13.70	6	5,124	0.12%
2022/01/10	15	13.78	14	13.84	13.80	1	5,072	0.02%
2022/01/07	17	13.53	21	13.46	13.45	-4	5,011	-0.08%
2022/01/06	5	13.99	54	14.10	13.95	-49	4,919	-1.00%
2022/01/05	15	14.33	20	14.54	14.05	-5	4,865	-0.10%
2022/01/04	17	14.72	26	14.60	14.65	-9	4,749	-0.19%
2022/01/03	61	14.83	31	14.51	14.70	30	4,618	0.65%
2021/12/30	65	14.59	19	14.56	14.25	46	4,376	1.05%
2021/12/29	31	14.38	10	14.38	14.20	21	3,917	0.54%
2021/12/28	36	14.28	11	14.01	14.45	25	3,735	0.67%
2021/12/27	14	13.88	18	13.67	14.30	-4	3,510	-0.11%
2021/12/23	2	13.40	2	13.05	13.25	0	3,245	0.00%
2021/12/22	1	13.20	13	13.13	13.15	-12	3,081	-0.39%
2021/12/21	3	13.15	1	13.15	13.05	2	2,971	0.07%
2021/12/20	15	12.97	8.1	12.91	12.95	6.9	2,855	0.24%
2021/12/17	29	13.01	28	13.23	12.80	1	2,753	0.04%
2021/12/16	55.1	14.08	109	14.43	13.70	-53.9	2,544	-2.12%	大賣/
2021/12/15	7	13.17	39	13.28	13.35	-32	1,685	-1.90%
2021/12/14	20	12.93	3	12.75	12.15	17	1,502	1.13%
2021/12/13	4	12.64	2	12.20	12.90	2	1,173	0.17%
2021/12/10	3	11.78	0	0.00	11.75	3	1,011	0.30%
2021/12/09	0	0.00	10	11.55	11.50	-10	977	-1.02%
2021/12/08	5	11.64	1	11.65	11.65	4	967	0.41%
2021/12/07	0	0.00	49	11.30	11.25	-49	920	-5.32%
2021/12/06	11	11.42	1	11.40	11.50	10	909	1.10%
2021/11/30	0	0.00	13	11.50	11.05	-13	826	-1.57%
2021/11/26	1	10.90	0	0.00	10.75	1	767	0.13%
2021/11/22	0	0.00	10	11.40	11.30	-10	741	-1.35%
2021/11/17	0	0.00	1	11.35	11.15	-1	702	-0.14%
2021/11/16	1	11.50	1	11.20	11.40	0	680	0.00%
2021/11/15	1	11.30	1	11.20	11.30	0	643	0.00%
2021/11/03	0	0.00	1	10.85	10.95	-1	645	-0.15%
2021/10/28	0	0.00	2	10.95	10.95	-2	720	-0.28%
2021/10/27	2	11.00	20	11.31	10.90	-18	729	-2.47%
2021/10/05	0	0.00	3	10.15	10.25	-3	954	-0.31%
2021/10/04	2	9.94	0	0.00	9.98	2	958	0.21%
2021/10/01	2	10.33	1	10.65	10.25	1	957	0.10%
2021/09/27	10	10.55	27	10.50	10.55	-17	967	-1.76%
2021/09/13	0	0.00	6	10.14	10.15	-6	1,049	-0.57%
2021/08/30	1	9.95	0	0.00	9.88	1	1,116	0.09%
2021/08/19	1	9.80	0	0.00	9.78	1	1,197	0.08%
2021/08/18	0	0.00	1	9.88	10.05	-1	1,201	-0.08%
2021/08/16	0	0.00	2	9.84	9.99	-2	1,223	-0.16%
2021/08/13	24	10.09	0.1	10.00	10.05	23.9	1,221	1.96%
2021/08/11	4	10.38	0	0.00	10.35	4	1,335	0.30%
2021/08/10	8	10.50	0	0.00	10.50	8	1,359	0.59%
2021/08/09	2	10.70	0	0.00	10.70	2	1,409	0.14%
2021/08/04	20	11.35	0	0.00	11.45	20	1,486	1.35%
2021/08/02	0	0.00	3	11.15	11.20	-3	1,464	-0.20%
2021/07/28	0	0.00	2	10.95	11.20	-2	1,494	-0.13%
2021/07/26	10	11.30	40	11.37	11.55	-30	1,558	-1.93%
2021/07/23	49	10.95	0	0.00	10.90	49	1,493	3.28%
2021/07/21	8	10.65	1	10.50	10.50	7	1,645	0.43%
2021/07/15	2	10.70	0	0.00	10.75	2	1,815	0.11%
2021/07/14	4	10.70	0	0.00	10.65	4	1,895	0.21%
2021/07/09	5	10.95	0	0.00	10.90	5	1,959	0.26%
2021/07/07	1	10.85	0	0.00	10.85	1	2,064	0.05%
2021/07/06	1	10.90	0	0.00	10.90	1	2,136	0.05%
2021/07/02	6	10.95	0	0.00	10.85	6	2,403	0.25%
2021/07/01	2	10.95	0	0.00	10.90	2	2,556	0.08%
2021/06/30	3	11.10	5	11.22	11.10	-2	2,710	-0.07%
2021/06/29	7	10.84	0	0.00	10.85	7	2,724	0.26%
2021/06/28	7	11.00	1	11.10	11.05	6	2,742	0.22%
2021/06/25	1	11.10	0	0.00	11.05	1	2,761	0.04%
2021/06/22	1	10.70	0	0.00	10.60	1	2,826	0.04%
2021/06/21	5	11.05	0	0.00	10.65	5	2,840	0.18%
2021/06/17	2	11.25	0	0.00	11.25	2	3,128	0.06%
2021/06/16	5	11.20	0	0.00	11.20	5	3,147	0.16%
2021/06/11	15	11.28	0	0.00	11.25	15	3,279	0.46%
2021/06/07	1	11.20	0	0.00	11.20	1	3,576	0.03%
2021/06/01	0	0.00	5	11.65	11.65	-5	3,616	-0.14%
2021/05/19	5	11.00	0	0.00	11.00	5	3,712	0.13%
2021/05/17	1	9.32	0	0.00	9.32	1	3,610	0.03%
2021/05/13	11	10.56	1	10.60	10.30	10	3,548	0.28%
2021/05/12	0	0.00	7	10.86	10.60	-7	3,525	-0.20%
2021/05/11	10	11.70	0	0.00	11.65	10	3,483	0.29%
2021/05/06	11	12.50	0	0.00	12.40	11	3,447	0.32%
2021/05/04	5	12.60	0	0.00	12.65	5	3,398	0.15%
2021/04/29	6	14.67	0	0.00	14.35	6	3,296	0.18%
2021/04/28	2	14.80	2	14.75	14.70	0	3,226	0.00%
2021/04/27	4	14.38	1	14.40	14.25	3	3,138	0.10%
2021/04/26	1	14.20	68	14.11	14.15	-67	3,097	-2.16%
2021/04/23	6	13.65	0	0.00	13.55	6	3,132	0.19%
2021/04/20	3	14.30	0	0.00	14.35	3	3,070	0.10%
2021/04/16	2	14.00	0	0.00	14.00	2	3,013	0.07%
2021/04/14	0	0.00	30	13.09	13.65	-30	2,993	-1.00%
2021/04/12	10	14.25	0	0.00	14.30	10	2,987	0.33%
2021/04/09	7	14.10	7	14.31	14.10	0	2,935	0.00%
2021/04/08	16	14.93	0	0.00	14.80	16	2,828	0.57%
2021/04/07	5	14.85	0	0.00	14.85	5	2,691	0.19%
2021/04/06	17	14.20	42	14.19	14.25	-25	2,557	-0.98%
2021/04/01	0	0.00	19	13.62	13.80	-19	2,424	-0.78%
2021/03/31	2	13.45	2	13.40	13.45	0	2,403	0.00%
2021/03/30	26	13.60	0	0.00	13.60	26	2,415	1.08%
2021/03/29	14	13.61	7	13.53	13.55	7	2,442	0.29%
2021/03/23	22	13.46	18	13.90	13.35	4	2,458	0.16%
2021/03/22	1	13.90	1	13.85	13.95	0	2,434	0.00%
2021/03/19	2	13.55	0	0.00	13.55	2	2,205	0.09%
2021/03/18	4	13.55	2	13.70	13.50	2	2,208	0.09%
2021/03/16	0	0.00	2	13.55	13.40	-2	2,272	-0.09%
2021/03/12	15	13.20	17	13.21	13.15	-2	2,181	-0.09%
2021/03/11	4	13.48	12	13.33	13.25	-8	2,217	-0.36%
2021/03/10	0	0.00	2.5	12.99	13.10	-2.5	2,100	-0.12%
2021/03/09	2	12.30	0	0.00	12.40	2	2,173	0.09%
2021/03/08	1	12.60	0	0.00	12.60	1	2,291	0.04%
2021/03/04	1	12.70	0	0.00	12.75	1	2,480	0.04%
2021/03/03	0	0.00	0	13.00	12.85	0	2,525	0.00%
2021/03/02	5	13.00	0	0.00	12.90	5	2,601	0.19%
2021/02/25	6	12.95	0	0.00	12.95	6	2,731	0.22%
2021/02/22	0	0.00	7	13.40	13.05	-7	2,755	-0.25%
2021/02/19	0	0.00	1	13.10	13.15	-1	2,769	-0.04%
2021/02/18	0	0.00	6	12.60	12.65	-6	2,814	-0.21%
2021/02/17	4	12.28	0	0.00	12.30	4	2,982	0.13%
2021/02/05	5	12.00	0	0.00	12.00	5	3,067	0.16%
2021/02/01	4	11.89	13	11.76	11.80	-9	3,268	-0.28%
2021/01/29	1	12.00	0	0.00	11.95	1	3,332	0.03%
2021/01/25	2	12.55	0	0.00	12.50	2	3,403	0.06%
2021/01/21	0	0.00	2	12.40	12.05	-2	3,437	-0.06%
2021/01/20	2	12.30	0	0.00	12.30	2	3,483	0.06%
2021/01/19	32	13.02	32	13.17	13.05	0	3,488	0.00%
2021/01/18	11	13.25	0	0.00	13.20	11	3,513	0.31%
2021/01/14	0	0.00	10	13.10	13.05	-10	3,481	-0.29%
2021/01/08	8	12.96	10	13.00	12.95	-2	3,568	-0.06%
2021/01/06	5	13.65	0	0.00	13.25	5	3,626	0.14%
2021/01/05	5	14.00	0	0.00	13.85	5	3,627	0.14%
2021/01/04	0	0.00	5	13.60	13.70	-5	3,661	-0.14%
2020/12/31	0	0.00	5	13.55	13.55	-5	3,679	-0.14%
2020/12/24	0	0.00	19	13.70	13.75	-19	3,869	-0.49%
2020/12/23	3	13.05	2	13.10	13.15	1	3,922	0.03%
2020/12/21	5	13.39	0	0.00	13.35	5	4,153	0.12%
2020/12/17	17	13.60	0	0.00	13.60	17	4,653	0.37%
2020/12/11	0	0.00	14	13.69	13.60	-14	5,069	-0.28%
2020/12/10	20	13.85	3	14.00	14.00	17	5,190	0.33%
2020/12/07	0	0.00	12	14.80	14.65	-12	6,217	-0.19%
2020/12/04	2	14.90	0	0.00	14.90	2	6,289	0.03%
2020/12/03	35	14.91	35	15.09	14.85	0	6,339	0.00%
2020/12/02	13	15.65	3	15.50	15.45	10	6,388	0.16%
2020/12/01	6	15.66	4	15.34	15.60	2	6,402	0.03%
2020/11/30	5	15.35	60	15.25	15.15	-55	6,585	-0.84%
2020/11/27	1	15.00	0	0.00	15.10	1	6,621	0.02%
2020/11/26	0	0.00	12	15.25	14.95	-12	6,629	-0.18%
2020/11/25	3	14.70	8	14.84	14.85	-5	6,598	-0.08%
2020/11/24	2	14.90	0	0.00	14.65	2	6,630	0.03%
2020/11/23	0	0.00	1	14.65	14.65	-1	6,613	-0.02%
2020/11/20	3	14.45	0	0.00	14.45	3	6,663	0.05%
2020/11/18	3	14.53	2.9	14.45	14.40	0.1	7,462	0.00%
2020/11/17	113	14.68	43	14.95	14.55	70	7,505	0.93%	大買/
2020/11/16	12	15.15	41	15.22	15.20	-29	7,538	-0.38%
2020/11/11	3	14.75	32	14.95	14.65	-29	7,507	-0.39%
2020/11/10	4	14.40	0	0.00	14.30	4	7,438	0.05%
2020/11/09	5	14.73	0	0.00	14.60	5	7,447	0.07%
2020/11/06	3	14.37	10	14.43	14.40	-7	7,479	-0.09%
2020/11/05	0	0.00	1	14.25	14.10	-1	7,606	-0.01%
2020/11/04	0	0.00	5	13.80	13.95	-5	7,858	-0.06%
2020/11/03	0	0.00	20	13.83	13.85	-20	7,897	-0.25%
2020/11/02	7	13.43	5	13.45	13.35	2	7,918	0.03%
2020/10/30	13	13.58	0	0.00	13.45	13	7,943	0.16%
2020/10/29	2	13.53	0	0.00	13.75	2	7,959	0.03%
2020/10/28	2	14.05	2	14.60	14.05	0	7,999	0.00%
2020/10/27	1	14.35	1	14.55	14.55	0	7,962	0.00%
2020/10/26	8	14.44	10	14.40	14.35	-2	7,953	-0.03%
2020/10/23	1	14.35	0	0.00	14.45	1	7,935	0.01%
2020/10/22	4	14.46	31	14.48	14.25	-27	7,959	-0.34%
2020/10/21	6	14.59	4	14.60	14.55	2	7,973	0.03%
2020/10/20	0	0.00	3	14.20	14.15	-3	8,048	-0.04%
2020/10/16	18	14.06	5	14.10	13.90	13	8,025	0.16%
2020/10/15	4	14.35	9	14.60	14.35	-5	8,062	-0.06%
2020/10/14	11	14.14	14	14.20	14.30	-3	8,062	-0.04%
2020/10/13	9	13.68	0	0.00	13.85	9	8,048	0.11%
2020/10/12	3	13.97	0	0.00	13.95	3	7,997	0.04%
2020/10/08	2	14.55	0	0.00	14.50	2	7,952	0.03%
2020/10/07	10	14.89	10	14.70	14.70	0	7,945	0.00%
2020/09/30	1	13.80	0	0.00	14.00	1	8,007	0.01%
2020/09/29	10	13.92	0	0.00	13.80	10	8,020	0.12%
2020/09/28	28	14.23	11	14.38	14.40	17	7,995	0.21%
2020/09/25	77	14.01	69	14.67	13.70	8	7,999	0.10%
2020/09/24	75	14.95	50	14.89	14.55	25	7,937	0.31%
2020/09/23	36	15.68	15	16.25	15.30	21	7,944	0.26%
2020/09/22	5	15.06	8	15.71	15.90	-3	7,873	-0.04%
2020/09/18	34	15.65	31	15.99	15.70	3	7,614	0.04%
2020/09/17	61	15.91	65	16.00	16.00	-4	7,600	-0.05%
2020/09/16	39	15.84	42	15.70	15.80	-3	7,506	-0.04%
2020/09/15	87	15.56	72	15.85	15.50	15	7,325	0.20%
2020/09/14	20	15.95	21	16.15	16.00	-1	7,168	-0.01%
2020/09/11	42	15.42	67	15.50	15.70	-25	6,678	-0.37%
2020/09/10	52	14.72	81	14.78	14.75	-29	6,137	-0.47%
2020/09/09	27	14.74	3	14.78	14.65	24	5,992	0.40%
2020/09/08	32	14.35	34	14.60	14.20	-2	5,878	-0.03%
2020/09/07	4	15.20	11	15.76	14.70	-7	5,803	-0.12%
2020/09/04	10	15.08	3	14.95	15.20	7	5,654	0.12%
2020/09/03	44	15.26	11	14.22	15.30	33	5,536	0.60%
2020/09/02	1	13.90	12	14.05	14.00	-11	5,230	-0.21%
2020/09/01	5	13.70	5	13.75	13.70	0	5,147	0.00%
2020/08/31	14	13.54	12	13.61	13.50	2	5,105	0.04%
2020/08/27	28	13.33	21	13.61	13.35	7	4,960	0.14%
2020/08/26	39	13.56	37	13.55	13.55	2	4,877	0.04%
2020/08/25	25	13.95	8	13.81	13.55	17	4,786	0.36%
2020/08/24	8	13.81	13	13.84	14.00	-5	4,271	-0.12%
2020/08/21	2	12.55	20	12.66	12.75	-18	3,938	-0.46%
2020/08/20	17	12.04	10	11.88	11.85	7	3,846	0.18%
2020/08/19	34	12.65	36	12.99	12.70	-2	3,722	-0.05%
2020/08/18	16	13.00	14	13.05	12.95	2	3,638	0.05%
2020/08/17	10	12.45	12.9	12.53	12.65	-2.9	3,498	-0.08%
2020/08/14	0	0.00	20	12.20	12.20	-20	3,425	-0.58%
2020/08/13	26	12.18	26	12.52	12.15	0	3,386	0.00%
2020/08/12	9	12.31	14	12.34	12.45	-5	3,329	-0.15%
2020/08/11	0	0.00	1	12.70	12.35	-1	3,244	-0.03%
2020/08/10	11	12.63	68	12.76	12.80	-57	3,053	-1.87%
2020/08/07	2	12.05	7	12.00	11.65	-5	2,767	-0.18%
2020/08/06	0	0.00	1	12.00	11.65	-1	2,715	-0.04%
2020/08/04	0	0.00	15	11.47	11.70	-15	2,648	-0.57%
2020/08/03	0	0.00	6	11.62	11.50	-6	2,610	-0.23%
2020/07/31	0	0.00	20	10.96	11.05	-20	2,538	-0.79%
2020/07/30	10	10.95	1	10.60	10.90	9	2,515	0.36%
2020/07/29	1	10.60	2	10.50	10.60	-1	2,498	-0.04%
2020/07/27	5	11.10	11	11.07	10.90	-6	2,551	-0.24%
2020/07/24	27	11.49	31	11.37	11.20	-4	2,488	-0.16%
2020/07/22	2	10.95	20	11.01	11.05	-18	2,310	-0.78%
2020/07/21	0	0.00	3	11.27	10.90	-3	2,279	-0.13%
2020/07/20	2	10.95	3	10.93	10.85	-1	2,198	-0.05%
2020/07/17	3	10.70	7	10.85	10.60	-4	2,146	-0.19%
2020/07/16	1	10.70	1	10.65	10.70	0	2,128	0.00%
2020/07/15	3	10.60	0	0.00	10.55	3	2,120	0.14%
2020/07/14	8	10.73	9	11.07	10.80	-1	2,099	-0.05%
2020/07/13	2	10.60	2	11.08	11.10	0	2,073	0.00%
2020/07/10	6	10.75	6	10.61	10.65	0	2,025	0.00%
2020/07/09	4	10.80	0	0.00	10.50	4	1,967	0.20%
2020/07/07	39	10.79	32	10.89	10.65	7	1,875	0.37%
2020/07/06	11	11.00	11	10.74	11.05	0	1,821	0.00%
2020/07/03	29	10.69	34	10.45	10.65	-5	1,747	-0.29%
2020/07/02	10	10.35	0	0.00	10.35	10	1,642	0.61%
2020/07/01	2	10.38	21	10.45	10.65	-19	1,499	-1.27%
2020/06/30	1	9.73	1	9.56	9.70	0	1,244	0.00%
2020/06/29	0	0.00	10	9.41	9.41	-10	1,200	-0.83%
2020/06/24	12	9.56	1	9.56	9.54	11	1,181	0.93%
2020/06/22	0	0.00	6	9.33	9.30	-6	1,078	-0.56%
2020/06/17	0	0.00	6	9.04	9.02	-6	1,025	-0.59%
2020/06/11	2	8.97	2	9.00	8.80	0	1,038	0.00%
2020/06/10	2	9.11	0	0.00	9.11	2	1,032	0.19%
2020/06/09	0	0.00	1	8.93	8.83	-1	1,051	-0.10%
2020/06/08	1	8.99	3	8.88	8.84	-2	1,062	-0.19%
2020/06/05	1	8.57	1	8.65	8.71	0	1,048	0.00%
2020/05/26	0	0.00	0.3	8.04	8.10	-0.3	1,041	-0.03%
2020/05/22	0	0.00	1	8.14	8.12	-1	1,046	-0.10%
2020/05/21	1	8.21	0	0.00	8.22	1	1,042	0.10%
2020/05/18	3	8.07	0	0.00	8.00	3	1,026	0.29%
2020/05/12	1	8.31	0	0.00	8.41	1	989	0.10%
2020/05/08	0	0.00	1	8.34	8.35	-1	956	-0.10%
2020/05/07	5	8.48	0	0.00	8.55	5	949	0.53%
2020/05/04	5	8.47	5	8.59	8.60	0	933	0.00%
2020/04/30	12	8.84	1	8.88	8.76	11	923	1.19%
2020/04/29	0	0.00	2	8.20	8.16	-2	829	-0.24%
2020/04/28	1	8.08	0	0.00	8.09	1	820	0.12%
2020/04/27	0	0.00	7	7.91	7.90	-7	848	-0.83%
2020/04/16	0	0.00	9	8.05	8.10	-9	824	-1.09%
2020/04/15	2	8.25	2	8.16	8.07	0	811	0.00%
2020/04/14	0	0.00	1	7.44	7.89	-1	725	-0.14%
2020/04/10	5	7.24	0	0.00	7.26	5	721	0.69%
2020/04/09	2	7.23	1	7.25	7.22	1	736	0.14%
2020/04/08	5	7.06	1	6.98	7.21	4	729	0.55%
2020/04/07	0	0.00	11	6.87	6.86	-11	709	-1.55%
2020/04/01	0	0.00	1	6.57	6.62	-1	714	-0.14%
2020/03/31	1	6.59	0	0.00	6.60	1	718	0.14%
2020/03/27	17	6.70	0	0.00	6.57	17	718	2.37%
2020/03/26	1	6.43	1	6.47	6.51	0	706	0.00%
2020/03/25	1	6.58	2	6.48	6.48	-1	714	-0.14%
2020/03/24	1	6.19	0	0.00	6.07	1	727	0.14%
2020/03/23	0	5.82	0	0.00	5.82	0	852	0.00%
2020/03/19	2	5.45	0	0.00	5.45	2	1,064	0.19%
2020/03/18	1	6.01	2	6.05	6.05	-1	1,058	-0.09%
2020/03/17	2	6.34	7	6.42	6.30	-5	1,037	-0.48%
2020/03/16	0	0.00	2	7.21	6.85	-2	1,029	-0.19%
2020/03/13	12	7.11	0	0.00	7.20	12	1,022	1.17%
2020/03/12	4	8.16	0	0.00	7.90	4	976	0.41%
2020/03/10	12	8.44	0	0.00	8.57	12	950	1.26%
2020/03/05	1	9.04	0	0.00	8.98	1	943	0.11%
2020/03/03	1	8.90	0	0.00	8.85	1	942	0.11%
2020/03/02	0	0.00	1	8.65	8.70	-1	943	-0.11%
2020/02/26	1	8.94	6	9.00	8.94	-5	928	-0.54%
2020/02/25	0	0.00	5	9.00	9.03	-5	924	-0.54%
2020/02/19	5	9.16	0	0.00	9.22	5	931	0.54%
2020/02/13	2	9.20	0	0.00	9.24	2	957	0.21%
2020/02/12	2	9.27	0	0.00	9.28	2	968	0.21%
2020/02/10	0	0.00	1	9.07	9.20	-1	980	-0.10%
2020/02/04	0	0.00	1	9.05	9.06	-1	988	-0.10%
2020/02/03	2	8.60	0	0.00	8.83	2	985	0.20%
2020/01/31	1	9.30	0	0.00	9.38	1	975	0.10%
2020/01/30	1	9.28	0	0.00	9.25	1	987	0.10%
2020/01/15	0	0.00	2	10.30	10.30	-2	976	-0.20%
2020/01/07	5	10.25	0	0.00	10.25	5	1,085	0.46%
2020/01/06	3	10.30	0	0.00	10.25	3	1,163	0.26%
2020/01/03	0	0.00	7	10.50	10.50	-7	1,178	-0.59%
2019/12/30	0	0.00	2	10.98	10.75	-2	1,256	-0.16%
2019/12/23	1	10.75	1	10.65	10.65	0	1,500	0.00%
2019/12/20	25	10.90	10	10.80	10.80	15	1,490	1.01%
2019/12/19	3	10.83	0	0.00	10.85	3	1,484	0.20%
2019/12/18	35	11.31	22	11.37	11.05	13	1,462	0.89%
2019/12/17	2	11.10	16	11.00	11.35	-14	1,337	-1.05%
2019/12/16	19	10.95	2	10.75	11.00	17	1,253	1.36%
2019/12/13	6	10.64	1	10.60	10.60	5	1,130	0.44%
2019/12/11	5	10.40	0	0.00	10.40	5	1,119	0.45%
2019/12/10	1	10.40	0	0.00	10.40	1	1,125	0.09%
2019/12/09	0	0.00	1	10.35	10.35	-1	1,126	-0.09%
2019/12/06	1	10.20	0	0.00	10.30	1	1,167	0.09%
2019/12/05	0	0.00	1	10.20	10.15	-1	1,166	-0.09%
2019/12/04	5	10.10	0	0.00	10.10	5	1,190	0.42%
2019/11/22	0	0.00	1	10.15	10.15	-1	1,246	-0.08%
2019/11/15	0	0.00	2	10.10	10.10	-2	1,264	-0.16%
2019/11/13	3	10.15	0	0.00	10.15	3	1,254	0.24%
2019/11/11	1	10.25	0	0.00	10.15	1	1,257	0.08%
2019/10/29	1	10.60	0	0.00	10.80	1	1,260	0.08%
2019/10/28	0	0.00	5	10.65	10.60	-5	1,262	-0.40%
2019/10/21	0	0.00	20	10.90	10.90	-20	1,543	-1.30%
2019/10/17	5	11.05	6	11.18	11.05	-1	1,531	-0.07%
2019/10/16	0	0.00	1	11.00	11.15	-1	1,490	-0.07%
2019/10/15	0	0.00	3	10.95	10.95	-3	1,477	-0.20%
2019/10/14	7	11.09	0	0.00	11.10	7	1,454	0.48%
2019/10/09	5	10.80	0	0.00	10.90	5	1,377	0.36%
2019/10/04	5	10.90	0	0.00	11.00	5	1,355	0.37%
2019/10/03	32	10.85	22	11.09	11.10	10	1,300	0.77%
2019/10/02	53	10.67	54	10.63	10.60	-1	1,158	-0.09%
2019/10/01	19	10.70	1	10.80	10.70	18	1,150	1.56%
2019/09/27	0	0.00	2	10.20	10.20	-2	1,050	-0.19%
2019/09/26	0	0.00	1	10.30	10.30	-1	1,041	-0.10%
2019/09/25	0	0.00	1	10.25	10.25	-1	1,044	-0.10%
2019/09/24	1	10.40	0	0.00	10.35	1	1,051	0.10%
2019/09/20	1	10.25	0	0.00	10.25	1	1,049	0.10%
2019/09/19	2	10.40	0	0.00	10.20	2	1,052	0.19%
2019/09/10	2	10.30	2	10.35	10.25	0	1,049	0.00%
2019/09/06	1	11.10	6	11.00	10.90	-5	1,003	-0.50%
2019/09/04	1	10.85	0	0.00	10.80	1	980	0.10%
2019/08/29	0	0.00	1	10.60	10.80	-1	984	-0.10%
2019/08/22	0	0.00	1	10.65	10.50	-1	1,029	-0.10%
2019/08/19	1	10.55	13	10.36	10.50	-12	1,048	-1.14%
2019/08/15	1	10.20	1	10.30	10.25	0	1,081	0.00%
2019/08/08	1	10.45	0	0.00	10.35	1	1,375	0.07%
2019/08/06	2	10.10	0	0.00	10.55	2	1,526	0.13%
2019/08/05	20	10.60	0	0.00	10.50	20	1,766	1.13%
2019/07/30	0	0.00	6	11.25	11.00	-6	2,208	-0.27%
2019/07/29	12	11.30	5	11.35	11.30	7	2,212	0.32%
2019/07/26	42	11.18	25	11.31	11.15	17	2,219	0.77%
2019/07/25	2	11.40	17	11.65	11.55	-15	2,216	-0.68%
2019/07/24	2	11.08	2	11.08	11.20	0	2,109	0.00%
2019/07/19	1	10.55	0	0.00	10.65	1	2,035	0.05%
2019/07/17	2	10.60	0	0.00	10.55	2	2,045	0.10%
2019/07/08	0	0.00	1	10.50	10.45	-1	2,370	-0.04%
2019/07/05	4	10.50	0	0.00	10.50	4	2,379	0.17%
2019/06/19	1	10.35	0	0.00	10.35	1	2,834	0.04%
2019/06/14	1	10.30	0	0.00	10.25	1	2,908	0.03%
2019/06/04	2	10.50	1	10.55	10.50	1	2,970	0.03%
2019/05/31	1	10.60	0	0.00	10.55	1	2,994	0.03%
2019/05/24	5	10.50	0	0.00	10.50	5	2,970	0.17%
2019/05/23	3	10.52	0	0.00	10.65	3	2,951	0.10%
2019/05/22	6	10.95	0	0.00	10.80	6	2,939	0.20%
2019/05/21	20	10.85	0	0.00	10.85	20	2,921	0.68%
2019/05/20	0	0.00	1	10.85	10.85	-1	2,902	-0.03%
2019/05/17	72	11.46	76	11.51	10.80	-4	2,839	-0.14%
2019/05/16	1	12.05	0	0.00	11.60	1	2,704	0.04%
2019/05/15	10	11.80	0	0.00	11.65	10	2,621	0.38%
2019/05/14	0	0.00	3	11.88	11.95	-3	2,575	-0.12%
2019/05/13	54	12.64	6	12.59	12.15	48	2,484	1.93%
2019/05/10	3	11.80	2	11.93	12.55	1	2,237	0.04%
2019/05/09	0	0.00	10	11.35	11.45	-10	1,951	-0.51%
2019/05/07	2	11.90	4	11.88	12.00	-2	1,830	-0.11%
2019/05/06	2	11.30	4	11.50	11.45	-2	1,758	-0.11%
2019/05/02	4	11.23	0	0.00	11.40	4	1,698	0.24%
2019/04/25	8	11.40	6	11.50	11.30	2	1,638	0.12%
2019/04/23	10	11.45	0	0.00	11.30	10	1,628	0.61%
2019/04/22	11	11.30	8	11.37	11.45	3	1,618	0.19%
2019/04/18	1	11.20	0	0.00	11.15	1	1,571	0.06%
2019/04/17	17	11.85	14	12.02	11.55	3	1,528	0.20%
2019/04/16	9	11.35	8	11.63	11.85	1	1,399	0.07%
2019/04/15	3	11.33	0	0.00	11.15	3	1,308	0.23%
2019/04/10	5	11.00	5	11.05	11.05	0	1,232	0.00%
2019/04/09	0	0.00	1	10.85	10.80	-1	1,221	-0.08%
2019/04/08	2	11.05	2	11.05	11.00	0	1,232	0.00%
2019/04/03	1	10.95	0	0.00	11.10	1	1,210	0.08%
2019/04/01	0	0.00	5	11.25	11.20	-5	1,162	-0.43%
2019/03/29	2	10.95	1	10.95	11.00	1	1,090	0.09%
2019/03/28	28	10.53	30	10.67	10.45	-2	1,035	-0.19%
2019/03/27	16	10.98	0	0.00	10.60	16	1,000	1.60%
2019/03/26	0	0.00	10	10.45	10.55	-10	812	-1.23%
2019/03/21	15	10.28	5	10.20	10.20	10	759	1.32%
2019/03/19	0	0.00	2	10.10	10.05	-2	684	-0.29%
2019/03/18	3	10.23	0	0.00	10.15	3	695	0.43%
2019/03/07	0	0.00	10	9.95	9.90	-10	746	-1.34%
2019/03/06	19	10.17	19	9.97	9.97	0	745	0.00%
2019/03/05	10	10.10	0	0.00	10.10	10	709	1.41%
2019/02/18	0	0.00	5	9.88	9.88	-5	779	-0.64%
2019/01/30	0	0.00	5	9.38	9.38	-5	742	-0.67%
2019/01/22	0	0.00	2	9.53	9.50	-2	740	-0.27%
2019/01/21	3	9.83	2	9.81	9.77	1	734	0.14%
2019/01/16	10	9.39	10	9.27	9.27	0	696	0.00%
2019/01/10	3	9.53	5	9.37	9.31	-2	692	-0.29%
2019/01/09	12	9.31	0	0.00	9.35	12	682	1.76%
2019/01/08	1	9.22	0	0.00	9.18	1	678	0.15%
2018/12/28	15	9.47	15	9.42	9.41	0	713	0.00%
2018/12/27	16	9.39	15	9.40	9.40	1	706	0.14%
2018/12/26	0	0.00	10	9.15	9.11	-10	687	-1.45%
2018/12/12	0	0.00	10	9.97	9.98	-10	771	-1.30%
2018/12/11	3	10.10	13	9.91	9.92	-10	767	-1.30%
2018/12/10	20	9.93	33	9.85	9.80	-13	759	-1.71%
2018/12/05	2	9.54	4	9.62	9.65	-2	794	-0.25%
2018/12/04	2	10.20	0	0.00	9.91	2	796	0.25%
2018/12/03	29	9.60	20	9.82	9.73	9	727	1.24%
2018/11/28	3	9.51	18	9.45	9.45	-15	722	-2.08%
2018/11/27	2	9.49	0	0.00	9.43	2	741	0.27%
2018/11/26	12	9.53	2	9.35	9.52	10	759	1.32%
2018/11/23	2	9.50	14	9.75	9.47	-12	730	-1.64%
2018/11/22	9	8.95	0	0.00	9.35	9	664	1.35%
2018/11/21	10	8.84	0	0.00	8.80	10	661	1.51%
2018/11/16	2	8.88	1	8.70	8.50	1	693	0.14%
2018/11/15	10	8.74	0	0.00	8.70	10	692	1.44%
2018/11/14	1	8.53	0	0.00	8.51	1	702	0.14%
2018/11/13	6	8.47	0	0.00	8.50	6	705	0.85%
2018/11/12	1	8.73	1	8.72	8.63	0	707	0.00%
2018/11/09	1	8.74	0	0.00	8.73	1	712	0.14%
2018/11/08	4	8.67	0	0.00	8.66	4	709	0.56%
2018/11/07	11	8.69	1	8.61	8.61	10	713	1.40%
2018/11/06	5	8.57	0	0.00	8.52	5	727	0.69%
2018/11/05	1	8.53	0	0.00	8.60	1	733	0.14%
2018/11/02	3	8.63	0	0.00	8.60	3	746	0.40%
2018/11/01	2	8.34	0	0.00	8.39	2	755	0.26%
2018/10/31	1	8.23	0	0.00	8.33	1	774	0.13%
2018/10/30	2	8.23	0	0.00	8.14	2	773	0.26%
2018/10/29	1	8.14	0	0.00	8.18	1	779	0.13%
2018/10/26	1	8.23	0	0.00	8.13	1	783	0.13%
2018/10/25	1	8.47	0	0.00	8.21	1	783	0.13%
2018/10/16	5	9.15	5	9.03	9.03	0	797	0.00%
2018/10/15	1	8.71	1	8.86	8.77	0	799	0.00%
2018/10/12	5	8.50	4	8.50	8.45	1	802	0.12%
2018/10/11	4	8.31	11	8.43	8.30	-7	800	-0.87%
2018/10/09	0	0.00	1	9.31	9.22	-1	782	-0.13%
2018/10/05	0	0.00	8	9.71	9.71	-8	782	-1.02%
2018/10/03	5	10.40	5	10.10	10.10	0	784	0.00%
2018/10/02	20	10.30	0	0.00	10.25	20	842	2.37%
2018/10/01	30	10.01	22	9.98	9.99	8	838	0.95%
2018/09/28	2	9.80	12	9.72	9.79	-10	881	-1.13%
2018/09/27	12	9.76	0.1	9.75	9.75	11.9	891	1.33%
2018/09/20	10	9.97	18	9.74	9.74	-8	1,179	-0.68%
2018/09/18	0	0.00	43	9.98	9.75	-43	1,261	-3.41%
2018/09/17	6	10.23	6	10.05	10.05	0	1,338	0.00%
2018/09/14	1	10.30	0	0.00	10.10	1	1,346	0.07%
2018/09/13	5	10.39	210	10.43	10.15	-205	1,358	-15.09%	大賣/鉅額交易
2018/09/12	0	0.00	25	10.47	10.50	-25	1,359	-1.84%
2018/09/11	3	10.40	0	0.00	10.35	3	1,390	0.22%
2018/09/10	1	9.87	40	9.89	9.87	-39	1,508	-2.59%
2018/09/07	3	9.90	29	9.93	9.86	-26	1,596	-1.63%
2018/09/06	4	10.21	0	0.00	10.10	4	1,595	0.25%
2018/09/05	1	10.20	4	10.35	10.10	-3	1,625	-0.18%
2018/09/03	15	10.08	0	0.00	10.05	15	1,759	0.85%
2018/08/31	20	10.00	0	0.00	10.30	20	1,740	1.15%
2018/08/29	1	9.99	3	10.07	9.99	-2	1,715	-0.12%
2018/08/28	1	9.95	0	0.00	9.95	1	1,706	0.06%
2018/08/27	6	9.63	34	9.84	9.89	-28	1,699	-1.65%
2018/08/24	0	0.00	14	9.62	9.63	-14	1,692	-0.83%
2018/08/23	0	0.00	19	9.52	9.68	-19	1,702	-1.12%
2018/08/22	1	9.28	3	9.33	9.34	-2	1,687	-0.12%
2018/08/20	0	0.00	1	9.01	8.90	-1	1,674	-0.06%
2018/08/17	22	9.09	23	9.03	9.03	-1	1,671	-0.06%
2018/08/16	37	8.94	21	8.87	8.90	16	1,674	0.96%
2018/08/15	9	8.95	9	8.95	8.94	0	1,672	0.00%
2018/08/14	7	9.02	7	9.03	9.03	0	1,671	0.00%
2018/08/13	10	9.02	0	0.00	8.93	10	1,672	0.60%
2018/08/10	12	9.44	12	9.41	9.41	0	1,661	0.00%
2018/08/09	14	9.70	16	9.52	9.51	-2	1,659	-0.12%
2018/08/08	7	9.83	0	0.00	9.82	7	1,658	0.42%
2018/08/07	38	9.70	0	0.00	9.62	38	1,648	2.30%
2018/08/06	10	9.40	11	9.40	9.40	-1	1,630	-0.06%
2018/08/01	10	9.51	0	0.00	9.55	10	1,624	0.62%
2018/07/31	10	9.53	11	9.42	9.42	-1	1,619	-0.06%
2018/07/30	8	9.57	10	9.47	9.46	-2	1,614	-0.12%
2018/07/27	8	9.49	0	0.00	9.44	8	1,610	0.50%
2018/07/26	3	9.55	0	0.00	9.50	3	1,596	0.19%
2018/07/24	10	9.47	0	0.00	9.48	10	1,589	0.63%
2018/07/23	17	9.24	0	0.00	9.35	17	1,580	1.08%
2018/07/20	15	9.36	15	9.25	9.25	0	1,577	0.00%
2018/07/19	3	9.36	30	9.40	9.37	-27	1,574	-1.71%
2018/07/18	4	9.47	0	0.00	9.38	4	1,568	0.26%
2018/07/17	10	9.45	0	0.00	9.40	10	1,561	0.64%
2018/07/16	14	9.56	0	0.00	9.65	14	1,555	0.90%
2018/07/13	43	9.43	0	0.00	9.45	43	1,547	2.78%
2018/07/12	1	9.47	0	0.00	9.46	1	1,544	0.06%
2018/07/11	4	9.46	3	9.45	9.40	1	1,535	0.07%
2018/07/10	21.8	9.37	0	0.00	9.38	21.8	1,522	1.43%
2018/07/09	1	10.25	0	0.00	10.15	1	1,447	0.07%
2018/07/05	1	10.55	1	10.15	10.10	0	1,375	0.00%
2018/07/04	20	10.79	2	10.50	10.45	18	1,354	1.33%
2018/07/03	2	10.75	0	0.00	10.70	2	1,330	0.15%
2018/06/29	3	10.53	9	11.21	11.15	-6	1,174	-0.51%
2018/06/26	18	10.00	0	0.00	11.05	18	969	1.86%
2018/06/22	1	10.50	0	0.00	10.35	1	860	0.12%
2018/06/20	26	10.72	34	10.63	10.60	-8	817	-0.98%
2018/06/19	2	10.93	2.3	10.92	10.80	-0.3	764	-0.04%
2018/06/15	2	10.30	9	10.79	10.80	-7	623	-1.12%
2018/06/14	9	9.92	2	9.85	9.85	7	523	1.34%
2018/06/13	21	9.93	18	9.79	9.97	3	515	0.58%
2018/06/12	2	9.95	15	10.04	10.05	-13	478	-2.72%
2018/06/11	20	9.62	0	0.00	9.63	20	376	5.31%
2018/06/08	29	8.68	0	0.00	8.76	29	303	9.56%
2018/06/07	1	8.75	0	0.00	8.71	1	301	0.33%
2018/06/05	3	8.66	1	8.63	8.57	2	312	0.64%
2018/06/04	15	8.71	0	0.00	8.71	15	315	4.75%
2018/05/31	0	0.00	2	8.82	8.70	-2	305	-0.65%
2018/05/30	4	8.31	2	8.30	8.30	2	289	0.69%
2018/05/29	21	8.25	0	0.00	8.36	21	286	7.32%
2018/05/28	0	0.00	30	8.10	8.14	-30	284	-10.56%
2018/05/25	1	8.12	0	0.00	8.10	1	284	0.35%
2018/05/24	5	7.90	0	0.00	8.10	5	283	1.76%
2018/05/23	5	7.88	8	7.85	7.88	-3	280	-1.07%
2018/05/21	33	7.83	19	7.80	7.80	14	279	5.01%
2018/05/18	2	7.80	1	7.75	7.80	1	277	0.36%
2018/05/17	46	7.79	0	0.00	7.80	46	276	16.64%
2018/05/16	2	7.68	0	0.00	7.75	2	274	0.73%
2018/05/09	7	8.31	0	0.00	8.27	7	280	2.49%
2018/05/07	2	8.21	0	0.00	8.20	2	284	0.70%
2018/04/23	2	8.61	3	8.51	8.51	-1	443	-0.23%
2018/04/19	0	0.00	10	8.60	8.64	-10	447	-2.23%
2018/04/17	3	8.71	0	0.00	8.59	3	455	0.66%
2018/04/16	4	8.84	8	8.74	8.74	-4	459	-0.87%
2018/04/11	1	8.75	4	8.72	8.79	-3	506	-0.59%
2018/04/03	4	8.75	5	8.72	8.75	-1	512	-0.20%
2018/04/02	10	8.83	10	8.73	8.73	0	514	0.00%
2018/03/30	3	8.85	0	0.00	8.87	3	498	0.60%
2018/03/28	1	8.87	0	0.00	8.91	1	495	0.20%
2018/03/27	1	8.95	0	0.00	8.94	1	493	0.20%
2018/03/26	5	8.88	0	0.00	8.94	5	493	1.01%
2018/03/23	5	9.02	0	0.00	8.99	5	494	1.01%
2018/03/19	0	0.00	33	9.25	9.26	-33	503	-6.55%
2018/03/13	5	9.25	0	0.00	9.30	5	517	0.97%
2018/03/12	2	9.25	2	9.28	9.26	0	518	0.00%
2018/03/09	10	9.35	0	0.00	9.22	10	524	1.91%
2018/03/08	5	9.22	0	0.00	9.16	5	506	0.99%
2018/03/02	6	9.36	7	9.28	9.33	-1	562	-0.18%
2018/03/01	1	9.36	0	0.00	9.33	1	562	0.18%
2018/02/26	1	9.22	0	0.00	9.17	1	560	0.18%
2018/02/22	1	9.19	2	9.10	9.11	-1	567	-0.18%
2018/02/21	3	9.19	4	9.08	9.11	-1	593	-0.17%
2018/02/12	20	9.09	69	9.01	9.01	-49	600	-8.16%
2018/02/09	1	9.09	0	0.00	9.01	1	600	0.17%
2018/02/08	0	0.00	4	9.30	9.30	-4	605	-0.66%
2018/02/07	2	9.24	0	0.00	9.26	2	617	0.32%
2018/02/06	13	9.02	5	9.00	9.10	8	627	1.27%
2018/02/05	30	9.73	0	0.00	9.72	30	614	4.88%
2018/02/02	7	9.90	10	9.84	9.84	-3	617	-0.49%
2018/01/26	0	0.00	25	9.91	9.92	-25	641	-3.90%
2018/01/24	5	9.87	0	0.00	9.89	5	648	0.77%
2018/01/23	10	9.92	1	9.89	9.89	9	646	1.39%
2018/01/22	10	9.98	0	0.00	9.93	10	634	1.58%
2018/01/19	3	10.10	0	0.00	10.10	3	626	0.48%
2018/01/18	21	10.07	0	0.00	10.15	21	619	3.39%
2018/01/15	60	10.01	0	0.00	9.95	60	534	11.24%
2018/01/12	3	10.00	5	10.05	10.00	-2	533	-0.38%
2018/01/05	10	9.90	2	9.92	9.98	8	513	1.56%
2018/01/02	5	9.73	0	0.00	9.75	5	480	1.04%