訊舟 (3047)-元大-汐止券商分點個股進出

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
14.80
漲跌
▲0.40
漲幅
+2.78%
成交量
2,188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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5	14.68	4	14.65	14.80	1	7,610	0.01%
2024/04/22	0	0.00	1	14.20	14.20	-1	7,616	-0.01%
2024/04/17	1	14.45	0	0.00	14.45	1	7,597	0.01%
2024/04/16	12	14.33	0	0.00	14.25	12	7,605	0.16%
2024/04/15	5	14.94	7	14.99	14.85	-2	7,644	-0.03%
2024/04/12	2	15.20	0	0.00	15.20	2	7,679	0.03%
2024/04/11	5	15.24	0	0.00	15.25	5	7,726	0.06%
2024/04/10	0	0.00	40	15.50	15.45	-40	7,753	-0.52%
2024/04/09	0	0.00	1	15.20	15.20	-1	7,751	-0.01%
2024/04/08	10	15.25	0	0.00	15.25	10	7,814	0.13%
2024/04/03	1	15.05	1	15.05	15.10	0	7,819	0.00%
2024/04/02	3	15.30	0	0.00	15.25	3	7,829	0.04%
2024/04/01	32	15.47	0	0.00	15.45	32	7,854	0.41%
2024/03/27	3	15.30	0	0.00	15.30	3	8,081	0.04%
2024/03/26	3	15.23	0	0.00	15.10	3	8,119	0.04%
2024/03/22	0	15.20	0	0.00	15.35	0	8,308	0.00%
2024/03/20	1	14.95	0	0.00	14.95	1	8,683	0.01%
2024/03/19	3	15.23	0	0.00	15.05	3	8,729	0.03%
2024/03/18	0	0.00	3	15.20	15.30	-3	8,965	-0.03%
2024/03/15	0	0.00	3	15.30	15.20	-3	8,955	-0.03%
2024/03/14	4	15.71	0	0.00	15.60	4	8,945	0.04%
2024/03/13	4	15.89	1	15.90	15.85	3	8,933	0.03%
2024/03/12	2	16.45	0	0.00	16.50	2	8,888	0.02%
2024/03/11	3	16.35	9	16.27	16.40	-6	8,891	-0.07%
2024/03/08	8	16.57	2	16.30	16.25	6	8,909	0.07%
2024/03/07	30	17.29	27	17.05	16.85	3	8,900	0.03%
2024/03/06	4	17.73	2	17.80	17.75	2	8,785	0.02%
2024/03/05	6	17.77	5	17.86	17.85	1	8,809	0.01%
2024/03/04	17	18.35	17	18.29	18.15	0	9,005	0.00%
2024/03/01	13	18.05	2	17.90	17.90	11	8,904	0.12%
2024/02/29	30	18.26	9	18.20	18.25	21	8,866	0.24%
2024/02/27	16	18.26	5.1	19.09	18.20	10.9	8,961	0.12%
2024/02/26	18.1	18.89	18	18.95	18.80	0.1	8,941	0.00%
2024/02/23	26	18.91	23.2	19.07	18.50	2.8	9,062	0.03%
2024/02/22	11.2	19.39	75	19.30	19.10	-63.8	8,864	-0.72%
2024/02/21	74	19.60	70	19.36	19.25	4	8,536	0.05%
2024/02/20	56	18.82	70	19.30	19.90	-14	7,302	-0.19%
2024/02/19	33	18.15	18	18.17	18.10	15	6,607	0.23%
2024/02/16	27	17.30	8	17.19	17.40	19	6,285	0.30%
2024/02/15	2	16.25	3	16.05	16.85	-1	5,941	-0.02%
2024/02/02	6	16.81	2	16.85	16.85	4	5,792	0.07%
2024/02/01	1	16.75	12	16.48	16.60	-11	5,570	-0.20%
2024/01/31	0	0.00	1	16.30	16.35	-1	5,496	-0.02%
2024/01/30	2	16.35	0	0.00	16.30	2	5,467	0.04%
2024/01/29	22	16.67	9	16.85	16.55	13	5,411	0.24%
2024/01/26	0	0.00	11	16.62	16.10	-11	5,176	-0.21%
2024/01/25	64	16.78	44	16.89	16.45	20	5,123	0.39%
2024/01/24	26	16.71	23	16.77	16.55	3	4,771	0.06%
2024/01/22	0	0.00	2	15.85	15.80	-2	4,304	-0.05%
2024/01/19	1	15.50	0	0.00	15.60	1	4,273	0.02%
2024/01/17	1	15.35	0	0.00	15.25	1	4,255	0.02%
2024/01/15	0	0.00	1	15.60	15.55	-1	4,244	-0.02%
2024/01/11	1	15.45	0	0.00	15.45	1	4,218	0.02%
2024/01/10	0	0.00	1	15.30	15.30	-1	4,217	-0.02%
2024/01/09	13	15.48	45	15.74	15.50	-32	4,202	-0.76%
2024/01/05	0	0.00	2	16.35	16.20	-2	4,068	-0.05%
2024/01/04	3	16.25	10	16.50	16.20	-7	4,016	-0.17%
2024/01/03	1	16.35	0	0.00	16.30	1	3,996	0.03%
2024/01/02	0	0.00	7	16.30	16.35	-7	3,970	-0.18%
2023/12/29	0	0.00	2	16.00	16.05	-2	3,897	-0.05%
2023/12/28	0	0.00	4	16.15	16.00	-4	3,889	-0.10%
2023/12/27	3	16.12	6	16.15	16.10	-3	3,877	-0.08%
2023/12/26	8	16.29	0	0.00	16.35	8	3,844	0.21%
2023/12/25	49	16.40	0	0.00	16.35	49	3,753	1.31%
2023/12/22	0	0.00	1	16.25	16.10	-1	3,607	-0.03%
2023/12/21	7	16.06	0	0.00	16.00	7	3,578	0.20%
2023/12/20	0	0.00	1	16.35	16.40	-1	3,527	-0.03%
2023/12/19	0	0.00	13	15.85	15.80	-13	3,366	-0.39%
2023/12/18	11	16.50	32	16.73	16.20	-21	3,315	-0.63%
2023/12/15	1	16.05	5	16.13	16.15	-4	2,985	-0.13%
2023/12/14	3	15.88	1	15.75	15.65	2	2,900	0.07%
2023/12/13	60	16.22	30	16.20	16.10	30	2,837	1.06%
2023/12/11	3	15.92	0	0.00	15.60	3	2,608	0.12%
2023/12/08	1	15.85	0	0.00	15.85	1	2,614	0.04%
2023/12/06	2	16.00	0	0.00	16.00	2	2,637	0.08%
2023/12/04	0	0.00	15	16.13	16.05	-15	2,561	-0.59%
2023/12/01	1	15.85	3	15.90	15.90	-2	2,479	-0.08%
2023/11/30	13	15.81	3	15.78	15.80	10	2,451	0.41%
2023/11/29	9	16.05	42	15.96	16.10	-33	2,382	-1.38%
2023/11/28	2	15.13	0	0.00	15.10	2	2,072	0.10%
2023/11/27	3	15.18	20	15.17	15.00	-17	2,028	-0.84%
2023/11/24	10	15.40	2	15.33	15.35	8	1,987	0.40%
2023/11/22	40	16.23	46	16.43	15.80	-6	1,624	-0.37%
2023/11/21	2	15.40	2.1	15.30	16.05	-0.1	1,369	-0.01%
2023/11/20	0.1	14.60	1	14.60	14.60	-0.9	1,063	-0.08%
2023/11/17	6	14.18	5	14.27	14.25	1	1,009	0.10%
2023/11/15	0	0.00	1	13.50	13.50	-1	962	-0.10%
2023/11/14	0	0.00	1	13.15	13.20	-1	952	-0.11%
2023/11/10	2	13.33	0	0.00	13.20	2	947	0.21%
2023/11/03	0	0.00	1	13.40	13.40	-1	1,099	-0.09%
2023/11/01	2	13.30	1	13.45	13.30	1	1,144	0.09%
2023/10/31	0	0.00	1	13.85	13.60	-1	1,156	-0.09%
2023/10/30	2	13.80	1	13.75	13.80	1	1,199	0.08%
2023/10/24	0	0.00	1	13.60	13.60	-1	1,424	-0.07%
2023/10/20	10	13.50	0	0.00	13.50	10	1,452	0.69%
2023/10/19	0	0.00	1	13.60	13.65	-1	1,495	-0.07%
2023/10/17	3	14.00	2	13.95	13.90	1	1,525	0.07%
2023/10/13	1	14.00	1	13.90	14.00	0	1,658	0.00%
2023/10/12	0	0.00	3	13.80	13.85	-3	1,750	-0.17%
2023/10/04	1	14.05	0	0.00	14.05	1	1,864	0.05%
2023/10/03	1	14.25	0	0.00	14.00	1	1,953	0.05%
2023/09/22	0	0.00	1	13.85	14.05	-1	2,286	-0.04%
2023/09/21	4	14.00	8	14.03	14.00	-4	2,313	-0.17%
2023/09/20	10	14.30	0	0.00	14.25	10	2,319	0.43%
2023/09/15	1	14.45	0	0.00	14.40	1	2,394	0.04%
2023/09/14	0	0.00	1	14.70	14.60	-1	2,376	-0.04%
2023/09/13	1	14.30	1	14.40	14.35	0	2,372	0.00%
2023/09/12	21	14.55	10	14.55	14.55	11	2,363	0.47%
2023/09/08	2	15.45	0	0.00	15.45	2	2,326	0.09%
2023/09/07	1	15.55	0	0.00	15.60	1	2,327	0.04%
2023/09/01	20	15.65	0	0.00	15.70	20	2,418	0.83%
2023/08/25	0	0.00	1	16.00	15.95	-1	2,931	-0.03%
2023/08/24	2	16.03	1	16.05	15.80	1	2,929	0.03%
2023/08/22	0	0.00	5	15.40	15.40	-5	2,937	-0.17%
2023/08/18	0	0.00	2	15.30	15.30	-2	2,957	-0.07%
2023/08/16	0	0.00	18	14.55	14.75	-18	2,958	-0.61%
2023/08/11	11	15.07	0	0.00	15.00	11	2,953	0.37%
2023/08/10	2	15.23	0	0.00	15.25	2	2,943	0.07%
2023/08/09	11	16.08	6	15.83	15.90	5	2,895	0.17%
2023/08/07	4	16.45	5	16.46	16.55	-1	2,897	-0.03%
2023/08/02	3	16.55	3	16.75	16.30	0	2,923	0.00%
2023/08/01	7	16.71	12	16.96	16.65	-5	2,892	-0.17%
2023/07/31	4	16.85	2	16.83	16.65	2	2,855	0.07%
2023/07/28	2	16.45	8	16.43	16.40	-6	2,770	-0.22%
2023/07/27	3	16.18	6	16.05	16.20	-3	2,750	-0.11%
2023/07/21	6	16.18	0	0.00	16.10	6	2,745	0.22%
2023/07/20	1	16.40	23	16.37	16.30	-22	2,776	-0.79%
2023/07/19	17	16.48	19	16.51	16.30	-2	2,787	-0.07%
2023/07/18	1	16.60	6	16.59	16.50	-5	2,868	-0.17%
2023/07/17	8	16.79	1	16.80	16.80	7	2,918	0.24%
2023/07/14	0	0.00	6	16.30	16.40	-6	3,090	-0.19%
2023/07/13	1	16.10	6	16.19	16.10	-5	3,116	-0.16%
2023/07/12	3	16.17	5	16.17	16.00	-2	3,158	-0.06%
2023/07/11	1	16.35	0	0.00	16.25	1	3,194	0.03%
2023/07/10	8	16.59	4	16.56	16.40	4	3,194	0.13%
2023/07/07	2	16.70	2	16.63	16.55	0	3,149	0.00%
2023/07/06	1	16.40	1	16.40	16.25	0	3,083	0.00%
2023/07/05	1	16.35	0	0.00	16.25	1	3,069	0.03%
2023/07/03	0	0.00	4	16.15	16.20	-4	2,994	-0.13%
2023/06/30	1	15.80	1	15.90	15.90	0	2,968	0.00%
2023/06/29	1	15.75	2	15.85	15.85	-1	3,025	-0.03%
2023/06/28	7	15.69	14	15.70	15.60	-7	3,090	-0.23%
2023/06/27	1	15.40	0	0.00	15.35	1	3,317	0.03%
2023/06/26	2	15.75	2	16.15	15.75	0	3,593	0.00%
2023/06/20	3	16.00	0	0.00	15.95	3	3,727	0.08%
2023/06/13	1	16.05	0	0.00	15.95	1	3,984	0.03%
2023/06/12	1	16.05	0	0.00	16.15	1	3,981	0.03%
2023/06/08	0	0.00	1	16.10	16.05	-1	3,967	-0.03%
2023/06/07	5	16.40	0	0.00	16.35	5	3,989	0.13%
2023/06/06	3	16.45	3	16.57	16.50	0	4,048	0.00%
2023/06/05	1	16.05	2	16.15	16.15	-1	3,956	-0.03%
2023/06/02	17	16.35	12	16.10	16.35	5	3,966	0.13%
2023/06/01	10	15.67	0	0.00	15.75	10	3,838	0.26%
2023/05/31	0	0.00	1	15.45	15.45	-1	3,839	-0.03%
2023/05/29	0	0.00	4	15.15	15.25	-4	3,832	-0.10%
2023/05/25	0	0.00	10	15.20	15.15	-10	3,837	-0.26%
2023/05/18	11	15.30	0	0.00	15.25	11	3,902	0.28%
2023/05/15	5	14.95	0	0.00	14.95	5	3,922	0.13%
2023/05/11	1	15.00	0	0.00	14.85	1	3,988	0.03%
2023/05/10	0	0.00	1	15.35	15.40	-1	3,963	-0.03%
2023/05/03	4	16.00	0	0.00	15.95	4	3,998	0.10%
2023/05/02	1	16.15	2	16.08	16.10	-1	4,021	-0.02%
2023/04/28	0	0.00	10	16.05	16.10	-10	4,026	-0.25%
2023/04/27	0	0.00	10	15.80	15.80	-10	4,024	-0.25%
2023/04/26	10	15.75	0	0.00	15.90	10	4,029	0.25%
2023/04/25	1	16.00	0	0.00	15.80	1	4,030	0.02%
2023/04/24	0	0.00	3	16.28	16.25	-3	4,008	-0.07%
2023/04/21	5	16.55	0	0.00	16.20	5	4,002	0.12%
2023/04/20	11	16.95	0	0.00	16.80	11	3,926	0.28%
2023/04/19	11	17.58	9	17.50	17.35	2	3,819	0.05%
2023/04/18	0	0.00	1	17.00	16.80	-1	3,582	-0.03%
2023/04/17	0	17.00	3	16.93	17.05	-3	3,603	-0.08%
2023/04/14	0	0.00	15	16.90	16.75	-15	3,692	-0.41%
2023/04/13	5	16.64	0	0.00	16.60	5	3,670	0.14%
2023/04/12	3	16.60	2	16.70	16.70	1	3,646	0.03%
2023/04/11	4	16.74	1	16.65	16.60	3	3,620	0.08%
2023/04/10	5	16.80	0	0.00	16.95	5	3,609	0.14%
2023/04/07	0	0.00	4	16.84	16.80	-4	3,613	-0.11%
2023/04/06	1	16.85	2	16.80	16.85	-1	3,602	-0.03%
2023/03/30	11	16.83	0	0.00	16.70	11	3,593	0.31%
2023/03/29	2	16.75	4	16.80	16.75	-2	3,555	-0.06%
2023/03/28	15	17.10	27	17.25	17.10	-12	3,553	-0.34%
2023/03/27	11	17.53	56	17.49	17.50	-45	3,387	-1.33%
2023/03/24	4	16.95	15	17.02	16.75	-11	3,151	-0.35%
2023/03/23	1	16.85	20	16.81	16.80	-19	3,174	-0.60%
2023/03/22	12	16.64	3	16.68	16.75	9	3,112	0.29%
2023/03/16	4	15.76	1	15.75	15.60	3	3,160	0.09%
2023/03/14	0	0.00	10	16.05	15.95	-10	3,346	-0.30%
2023/03/10	2	16.15	5	16.10	16.20	-3	3,548	-0.08%
2023/03/09	21	16.61	27	16.59	16.25	-6	3,776	-0.16%
2023/03/08	1	16.45	5	16.48	16.65	-4	4,324	-0.09%
2023/03/07	25	16.21	0	0.00	16.25	25	4,887	0.51%
2023/03/06	4	16.19	4	16.25	16.15	0	4,887	0.00%
2023/03/02	0	0.00	7	15.55	15.55	-7	4,898	-0.14%
2023/03/01	2	15.40	0	0.00	15.40	2	4,939	0.04%
2023/02/23	3	15.75	2	15.70	15.75	1	5,145	0.02%
2023/02/22	7	15.55	0.6	15.55	15.60	6.5	5,389	0.12%
2023/02/21	0	0.00	3	15.83	15.80	-3	5,679	-0.05%
2023/02/20	1	15.70	1	15.70	15.75	0	5,705	0.00%
2023/02/17	1	15.60	1	15.60	15.60	0	5,784	0.00%
2023/02/16	1	15.70	1	15.60	15.65	0	5,839	0.00%
2023/02/15	0	0.00	20	15.55	15.45	-20	5,941	-0.34%
2023/02/14	30	15.57	11	15.50	15.40	19	6,138	0.31%
2023/02/13	1	15.45	0	0.00	15.45	1	6,240	0.02%
2023/02/10	4	15.50	0	0.00	15.35	4	6,392	0.06%
2023/02/09	2	15.80	3	15.85	15.80	-1	6,609	-0.02%
2023/02/07	1	16.10	0	0.00	16.10	1	6,854	0.01%
2023/02/06	1	15.90	1	16.00	16.10	0	6,981	0.00%
2023/02/03	0	0.00	2	16.05	15.95	-2	7,028	-0.03%
2023/02/02	1	16.10	0	0.00	16.20	1	7,098	0.01%
2023/02/01	1	16.00	0	0.00	16.00	1	7,148	0.01%
2023/01/31	0	0.00	3	15.90	15.90	-3	7,186	-0.04%
2023/01/30	0	0.00	1	15.75	15.80	-1	7,266	-0.01%
2023/01/17	0	0.00	20	15.50	15.45	-20	7,308	-0.27%
2023/01/16	2	15.45	2	15.45	15.40	0	7,369	0.00%
2023/01/13	6	15.68	12	15.60	15.55	-6	7,451	-0.08%
2023/01/12	1	15.80	3	15.92	15.75	-2	7,535	-0.03%
2023/01/11	3	16.10	2	16.35	16.00	1	7,635	0.01%
2023/01/10	1	16.15	0	0.00	16.20	1	7,729	0.01%
2023/01/06	0	0.00	11	16.03	16.00	-11	7,981	-0.14%
2023/01/05	13	16.40	1	16.10	16.05	12	8,148	0.15%
2023/01/04	29	16.19	12	16.27	16.30	17	8,235	0.21%
2022/12/30	0	0.00	3	15.10	15.10	-3	8,852	-0.03%
2022/12/29	2	15.10	3	15.00	15.20	-1	8,987	-0.01%
2022/12/28	2	15.35	5	15.18	15.15	-3	9,263	-0.03%
2022/12/27	3	15.72	2	15.60	15.60	1	9,510	0.01%
2022/12/26	1	15.75	0	0.00	15.65	1	9,573	0.01%
2022/12/23	0	0.00	1	15.70	15.60	-1	9,716	-0.01%
2022/12/22	1	15.80	0	0.00	15.80	1	9,861	0.01%
2022/12/21	1	15.70	1	15.85	15.65	0	10,063	0.00%
2022/12/20	2	15.53	1	16.30	15.55	1	10,190	0.01%
2022/12/19	13	16.30	1	16.25	16.15	12	10,351	0.12%
2022/12/16	11	16.93	1	16.95	16.80	10	10,475	0.10%
2022/12/15	41	17.28	10	17.38	17.30	31	10,510	0.29%
2022/12/14	0	0.00	1	17.10	17.05	-1	10,550	-0.01%
2022/12/13	2	17.18	5	17.14	16.80	-3	10,663	-0.03%
2022/12/12	1	16.95	1	17.00	17.10	0	10,803	0.00%
2022/12/09	21	17.33	10	17.00	17.00	11	10,989	0.10%
2022/12/08	3	17.43	8	17.51	17.55	-5	11,410	-0.04%
2022/12/07	1	16.95	6	17.00	17.00	-5	11,527	-0.04%
2022/12/06	21	17.69	2	17.70	17.35	19	11,945	0.16%
2022/12/05	11	17.59	13	17.64	17.50	-2	12,389	-0.02%
2022/12/02	12	17.77	22	17.64	17.55	-10	13,007	-0.08%
2022/12/01	21	17.59	22	17.80	17.90	-1	13,147	-0.01%
2022/11/30	59	17.96	48	17.78	17.60	11	13,210	0.08%
2022/11/29	25	17.56	25	17.41	17.95	0	12,869	0.00%
2022/11/28	10	16.35	22	16.18	16.35	-12	12,477	-0.10%
2022/11/25	10	16.69	17	16.37	16.10	-7	12,727	-0.05%
2022/11/24	4	16.25	4	16.40	16.25	0	13,019	0.00%
2022/11/23	8	16.42	11	16.29	16.25	-3	13,628	-0.02%
2022/11/22	6	16.50	1	16.60	16.35	5	13,984	0.04%
2022/11/21	2	16.95	2	16.88	16.65	0	14,630	0.00%
2022/11/18	15	16.68	33	16.76	16.80	-18	15,292	-0.12%
2022/11/17	4	16.21	38	16.10	16.75	-34	15,498	-0.22%
2022/11/16	1	16.00	0	0.00	15.60	1	15,730	0.01%
2022/11/15	34	15.69	1	15.90	15.95	33	16,431	0.20%
2022/11/14	0	0.00	38	15.92	16.00	-38	17,786	-0.21%
2022/11/11	10	16.30	39	16.27	15.80	-29	18,823	-0.15%
2022/11/10	44	16.22	32	16.48	16.15	12	19,485	0.06%
2022/11/09	15	17.16	40	17.01	17.00	-25	19,980	-0.13%
2022/11/08	40	17.31	8	17.28	16.90	32	20,843	0.15%
2022/11/07	3	17.05	0	0.00	17.05	3	21,285	0.01%
2022/11/04	3	16.32	9	16.33	16.65	-6	22,150	-0.03%
2022/11/03	4	15.86	14	15.86	16.10	-10	23,414	-0.04%
2022/11/02	20	15.74	26	15.62	15.85	-6	25,039	-0.02%
2022/11/01	26	15.22	1	15.05	15.35	25	25,210	0.10%
2022/10/31	1	15.30	5	15.09	14.95	-4	25,196	-0.02%
2022/10/28	6	14.68	11	14.74	14.60	-5	25,128	-0.02%
2022/10/27	2	15.25	2	15.30	15.30	0	25,078	0.00%
2022/10/26	1	15.05	1	15.25	14.85	0	25,086	0.00%
2022/10/25	0	0.00	2	15.45	15.30	-2	25,067	-0.01%
2022/10/24	3	15.98	4	15.86	15.55	-1	25,105	0.00%
2022/10/21	6	15.61	3	15.55	15.35	3	25,090	0.01%
2022/10/20	6	15.78	4.3	15.89	15.85	1.7	25,102	0.01%
2022/10/19	6	16.53	4	16.64	16.05	2	25,048	0.01%
2022/10/18	0	0.00	21	16.45	16.45	-21	24,966	-0.08%
2022/10/17	28	16.08	8	16.08	16.30	20	24,933	0.08%
2022/10/14	8	16.31	13	16.16	16.40	-5	24,863	-0.02%
2022/10/13	15	16.06	16	15.69	15.20	-1	24,787	0.00%
2022/10/12	13	16.31	11	16.25	16.40	2	24,939	0.01%
2022/10/11	4	16.56	76	16.60	16.10	-72	24,905	-0.29%
2022/10/07	92	17.86	17	17.39	17.20	75	24,752	0.30%
2022/10/06	6	17.10	6	17.05	16.95	0	24,190	0.00%
2022/10/05	18	17.26	17	17.17	16.80	1	24,097	0.00%
2022/10/04	18	16.89	19	16.97	17.15	-1	23,861	0.00%
2022/10/03	1	16.15	4	16.16	16.20	-3	23,815	-0.01%
2022/09/30	2	16.20	23	16.00	16.15	-21	23,964	-0.09%
2022/09/29	2	16.20	5	16.20	16.10	-3	23,986	-0.01%
2022/09/28	6.1	16.32	30	15.62	15.40	-23.9	23,831	-0.10%
2022/09/27	5	16.74	6	16.60	16.90	-1	23,639	0.00%
2022/09/26	30.2	16.32	9	16.89	16.15	21.2	23,512	0.09%
2022/09/23	52	17.41	17	17.52	17.25	35	23,324	0.15%
2022/09/22	12	17.98	13	17.63	18.05	-1	23,169	0.00%
2022/09/21	20	17.81	11	18.05	17.85	9	23,118	0.04%
2022/09/20	16	18.03	23	17.97	18.10	-7	23,215	-0.03%
2022/09/19	24	17.74	32.3	17.71	17.70	-8.3	23,103	-0.04%
2022/09/16	42	18.03	8	18.19	17.90	34	23,017	0.15%
2022/09/15	19	18.57	22	18.47	18.40	-3	22,802	-0.01%
2022/09/14	17	17.85	49	17.86	18.15	-32	22,253	-0.14%
2022/09/13	63	19.04	104	18.65	18.35	-41	22,022	-0.19%	大賣/
2022/09/12	57	18.26	63	18.47	18.80	-6	21,506	-0.03%
2022/09/08	24	18.00	73	18.19	18.20	-49	20,967	-0.23%
2022/09/07	17	17.41	14	17.49	17.10	3	20,325	0.01%
2022/09/06	54	17.67	375	17.53	17.30	-321	20,042	-1.60%	大賣/鉅額交易
2022/09/05	24.3	18.33	33	18.00	17.90	-8.7	19,708	-0.04%
2022/09/02	34	18.49	21	18.52	18.35	13	19,414	0.07%
2022/09/01	38	18.39	7	18.54	18.35	31	19,175	0.16%
2022/08/31	63	18.88	22	18.89	18.75	41	18,890	0.22%
2022/08/30	52	18.88	31	18.69	18.80	21	18,502	0.11%
2022/08/29	36	18.09	31	18.02	17.90	5	17,902	0.03%
2022/08/26	112	18.91	41	18.90	18.75	71	17,497	0.41%	大買/
2022/08/25	86	18.72	20	18.74	19.00	66	16,787	0.39%
2022/08/24	26	18.00	30.1	18.02	18.05	-4.1	15,958	-0.03%
2022/08/23	51	18.45	17.7	18.31	18.10	33.4	15,485	0.22%
2022/08/22	45	18.99	35.4	18.80	18.35	9.7	14,939	0.06%
2022/08/19	55	18.43	76	18.66	19.20	-21	14,198	-0.15%
2022/08/18	158	17.91	30	18.17	17.90	128	12,847	1.00%	大買/鉅額交易
2022/08/17	49	17.48	111	17.67	18.00	-62	11,773	-0.53%	大賣/
2022/08/16	17	17.19	98	17.43	17.40	-81	11,146	-0.73%
2022/08/15	233	17.30	53	17.20	17.25	180	10,571	1.70%	大買/鉅額交易
2022/08/12	21	16.58	25	16.69	16.80	-4	9,597	-0.04%
2022/08/11	112	16.74	62.5	16.60	16.60	49.5	8,985	0.55%	大買/
2022/08/10	61	15.96	50	16.07	16.20	11	7,872	0.14%
2022/08/09	51.5	14.73	68	15.22	15.25	-16.5	6,468	-0.25%
2022/08/08	8	14.16	19	14.33	14.45	-11	4,750	-0.23%
2022/08/05	3	13.15	1	12.85	13.15	2	4,426	0.05%
2022/08/04	2	12.43	12	12.46	12.65	-10	4,361	-0.23%
2022/08/02	5	12.90	0	0.00	12.90	5	4,278	0.12%
2022/08/01	6	13.35	0	0.00	13.35	6	4,208	0.14%
2022/07/29	0	0.00	1	13.50	13.30	-1	4,113	-0.02%
2022/07/28	5	13.27	0	0.00	13.15	5	4,013	0.12%
2022/07/27	0	0.00	3	13.28	13.30	-3	3,945	-0.08%
2022/07/25	0	0.00	12	13.30	13.20	-12	3,785	-0.32%
2022/07/22	3	13.23	2	13.23	12.95	1	3,740	0.03%
2022/07/21	0	0.00	3	12.92	12.90	-3	3,670	-0.08%
2022/07/20	1	13.15	14	13.35	13.15	-13	3,613	-0.36%
2022/07/19	8	13.43	1	13.45	13.45	7	3,505	0.20%
2022/07/18	1	13.15	7	13.00	13.00	-6	3,156	-0.19%
2022/07/15	0	0.00	2	12.93	12.85	-2	3,026	-0.07%
2022/07/14	0	0.00	2	12.88	13.00	-2	2,974	-0.07%
2022/07/13	1	12.70	4	12.85	12.55	-3	2,915	-0.10%
2022/07/12	6	12.49	2	12.45	12.55	4	2,860	0.14%
2022/07/11	3	13.08	1	13.30	12.85	2	2,805	0.07%
2022/07/08	13	12.87	16	12.93	12.75	-3	2,562	-0.12%
2022/07/07	0	0.00	14	12.65	12.70	-14	2,323	-0.60%
2022/07/06	1	11.65	0	0.00	11.55	1	2,148	0.05%
2022/07/05	1	12.05	0	0.00	11.90	1	2,138	0.05%
2022/07/04	1	12.10	1	11.55	11.55	0	2,109	0.00%
2022/07/01	2	12.45	0	0.00	11.95	2	2,091	0.10%
2022/06/29	2	12.45	1	12.50	12.60	1	1,985	0.05%
2022/06/28	27	12.74	24	12.97	12.60	3	1,929	0.16%
2022/06/27	3	12.10	1	12.30	12.35	2	1,697	0.12%
2022/06/24	1	12.35	4	12.00	12.00	-3	1,656	-0.18%
2022/06/21	0	0.00	1	11.45	11.65	-1	1,567	-0.06%
2022/06/20	2	11.55	16	11.43	11.15	-14	1,570	-0.89%
2022/06/17	1	11.70	0	0.00	11.90	1	1,555	0.06%
2022/06/16	0	0.00	21	12.15	12.05	-21	1,540	-1.36%
2022/06/15	0	0.00	1	12.00	12.00	-1	1,476	-0.07%
2022/06/14	2	11.53	0	0.00	11.75	2	1,474	0.14%
2022/06/08	0	0.00	4	11.80	11.95	-4	1,458	-0.27%
2022/06/07	17	11.79	3	11.70	11.75	14	1,441	0.97%
2022/06/06	2	11.40	0	0.00	11.45	2	1,388	0.14%
2022/06/02	1	11.40	3	11.47	11.40	-2	1,423	-0.14%
2022/06/01	2	11.55	0	0.00	11.50	2	1,447	0.14%
2022/05/31	0	0.00	2	11.50	11.50	-2	1,450	-0.14%
2022/05/30	1	11.50	0	0.00	11.55	1	1,455	0.07%
2022/05/27	0	0.00	1	11.45	11.45	-1	1,460	-0.07%
2022/05/26	15	11.75	2	11.60	11.45	13	1,480	0.88%
2022/05/25	10	11.55	3	11.68	11.75	7	1,385	0.51%
2022/05/24	8	11.80	9	11.85	11.50	-1	1,411	-0.07%
2022/05/23	3	11.72	6	11.78	11.80	-3	1,234	-0.24%
2022/05/20	0	0.00	2	11.40	11.40	-2	1,148	-0.17%
2022/05/19	2	11.28	0	0.00	11.35	2	1,166	0.17%
2022/05/18	0	0.00	3	11.35	11.35	-3	1,189	-0.25%
2022/05/17	4	11.25	4	11.24	11.40	0	1,201	0.00%
2022/05/16	6	11.25	1	11.00	11.25	5	1,208	0.41%
2022/05/13	0	0.00	1	10.65	10.65	-1	1,200	-0.08%
2022/05/12	2	10.50	0	0.00	10.45	2	1,283	0.16%
2022/05/10	0	0.00	3	10.57	10.85	-3	1,410	-0.21%
2022/05/09	1	10.55	0	0.00	10.50	1	1,512	0.07%
2022/05/05	0	0.00	1	11.10	11.10	-1	1,672	-0.06%
2022/04/27	0	0.00	10	10.40	10.65	-10	2,363	-0.42%
2022/04/26	0	0.00	1	10.80	10.85	-1	2,414	-0.04%
2022/04/25	2	10.63	0	0.00	10.60	2	2,461	0.08%
2022/04/21	1	11.35	2	11.45	11.30	-1	2,551	-0.04%
2022/04/12	0	0.00	1	11.45	11.35	-1	3,153	-0.03%
2022/04/11	0	0.00	1	11.60	11.45	-1	3,285	-0.03%
2022/04/07	2	11.75	0	0.00	11.55	2	3,970	0.05%
2022/04/06	1	12.00	0	0.00	11.95	1	4,133	0.02%
2022/04/01	2	12.00	0	0.00	12.15	2	4,355	0.05%
2022/03/30	1	12.50	1	12.50	12.50	0	4,611	0.00%
2022/03/28	1	12.20	0	0.00	12.25	1	4,871	0.02%
2022/03/25	12	12.45	2	12.55	12.50	10	4,991	0.20%
2022/03/24	0	0.00	7	12.40	12.35	-7	5,077	-0.14%
2022/03/23	0	0.00	3	12.35	12.30	-3	5,268	-0.06%
2022/03/22	12	12.20	1	12.20	12.40	11	6,114	0.18%
2022/03/18	10	12.10	0	0.00	12.10	10	6,609	0.15%
2022/03/17	0	0.00	3	12.05	12.00	-3	6,764	-0.04%
2022/03/16	0	11.95	0	0.00	11.75	0	6,778	0.00%
2022/03/15	10	11.68	10	11.95	11.65	0	6,781	0.00%
2022/03/14	0	0.00	6	12.20	12.25	-6	6,793	-0.09%
2022/03/10	0	0.00	5	12.58	12.60	-5	6,850	-0.07%
2022/03/08	0	0.00	30	12.07	12.00	-30	6,836	-0.44%
2022/03/03	7	13.10	0	0.00	13.10	7	6,816	0.10%
2022/03/02	0	0.00	1	13.25	13.10	-1	6,821	-0.01%
2022/02/25	5	12.69	0	0.00	12.70	5	6,775	0.07%
2022/02/24	0	0.00	1	12.95	12.65	-1	6,763	-0.01%
2022/02/23	0	0.00	1	13.20	13.15	-1	6,711	-0.01%
2022/02/22	1	13.00	7	13.10	13.10	-6	6,704	-0.09%
2022/02/21	8	13.45	0	0.00	13.40	8	6,681	0.12%
2022/02/18	2	13.63	1	13.25	13.65	1	6,681	0.01%
2022/02/15	4	13.48	0	0.00	13.35	4	6,651	0.06%
2022/02/14	14	13.55	3	13.60	13.55	11	6,610	0.17%
2022/02/11	1	14.15	4	14.23	14.15	-3	6,529	-0.05%
2022/02/10	6	14.50	0	0.00	14.30	6	6,467	0.09%
2022/02/09	2	14.55	8.3	14.43	14.55	-6.3	6,404	-0.10%
2022/02/08	1	14.40	1	14.50	14.40	0	6,300	0.00%
2022/02/07	8	14.09	7	14.01	14.30	1	6,246	0.02%
2022/01/26	5	13.61	0	0.00	13.70	5	6,157	0.08%
2022/01/25	19	13.99	5	13.95	13.75	14	6,088	0.23%
2022/01/24	4	14.10	19	14.42	14.50	-15	5,912	-0.25%
2022/01/21	3	14.25	6	14.25	14.05	-3	5,694	-0.05%
2022/01/19	1	13.95	0	0.00	13.75	1	5,592	0.02%
2022/01/18	5	13.69	1	13.80	13.70	4	5,533	0.07%
2022/01/17	1	13.05	1.1	13.26	13.40	-0.1	5,485	0.00%
2022/01/14	1	12.65	0	0.00	12.75	1	5,446	0.02%
2022/01/13	10	13.40	0	0.00	13.25	10	5,385	0.19%
2022/01/12	14	14.09	3	13.75	13.65	11	5,339	0.21%
2022/01/11	1	13.50	2	13.75	13.70	-1	5,124	-0.02%
2022/01/10	2	13.80	25	13.95	13.80	-23	5,072	-0.45%
2022/01/07	0	0.00	6	13.72	13.45	-6	5,011	-0.12%
2022/01/06	4	14.00	4	14.05	13.95	0	4,919	0.00%
2022/01/05	29	14.31	2	14.33	14.05	27	4,865	0.55%
2022/01/04	1	14.80	7	14.69	14.65	-6	4,749	-0.13%
2022/01/03	4	14.69	11	14.60	14.70	-7	4,618	-0.15%
2021/12/30	18	14.56	13	14.63	14.25	5	4,376	0.11%
2021/12/29	3	14.35	3	14.47	14.20	0	3,917	0.00%
2021/12/28	32	14.05	34	14.20	14.45	-2	3,735	-0.05%
2021/12/27	10	14.19	5	14.16	14.30	5	3,510	0.14%
2021/12/24	1	13.10	2	13.25	13.05	-1	3,305	-0.03%
2021/12/23	4	13.45	21	13.35	13.25	-17	3,245	-0.52%
2021/12/22	0	0.00	2	13.05	13.15	-2	3,081	-0.06%
2021/12/21	6	12.92	4	13.16	13.05	2	2,971	0.07%
2021/12/20	1	13.25	5	13.00	12.95	-4	2,855	-0.14%
2021/12/17	22	12.88	7	12.97	12.80	15	2,753	0.54%
2021/12/16	63	14.20	80	14.31	13.70	-17	2,544	-0.67%
2021/12/15	17	13.04	16	12.84	13.35	1	1,685	0.06%
2021/12/14	41	13.02	17	12.82	12.15	24	1,502	1.60%
2021/12/13	16	12.67	7	12.45	12.90	9	1,173	0.77%
2021/12/10	2	11.80	5	11.70	11.75	-3	1,011	-0.30%
2021/12/09	0	0.00	3	11.55	11.50	-3	977	-0.31%
2021/12/06	2	11.55	0	0.00	11.50	2	909	0.22%
2021/12/01	5	11.05	0	0.00	11.10	5	829	0.60%
2021/11/29	0	0.00	1	10.30	10.65	-1	773	-0.13%
2021/11/26	0	0.00	11	10.85	10.75	-11	767	-1.43%
2021/11/25	3	11.20	0	0.00	11.15	3	753	0.40%
2021/11/17	15	11.19	0	0.00	11.15	15	702	2.13%
2021/11/16	1	11.40	86	11.45	11.40	-85	680	-12.48%
2021/11/08	3	11.15	0	0.00	10.90	3	629	0.48%
2021/11/05	0.1	11.10	0	0.00	11.15	0.1	635	0.02%
2021/11/02	6	10.70	0	0.00	10.70	6	645	0.93%
2021/10/27	2	11.00	1	11.00	10.90	1	729	0.14%
2021/10/13	0	0.00	1	10.05	10.05	-1	922	-0.11%
2021/10/07	1	10.50	0	0.00	10.45	1	938	0.11%
2021/09/24	0	0.00	2	10.20	10.25	-2	967	-0.21%
2021/09/15	1	10.15	0	0.00	10.20	1	1,026	0.10%
2021/09/13	1	10.10	0	0.00	10.15	1	1,049	0.10%
2021/09/01	0	0.00	1	10.00	10.00	-1	1,114	-0.09%
2021/08/30	0	0.00	2	9.87	9.88	-2	1,116	-0.18%
2021/08/25	0	0.00	10	10.05	10.00	-10	1,149	-0.87%
2021/08/24	1	9.93	0	0.00	9.92	1	1,167	0.09%
2021/08/16	0	0.00	7	9.88	9.99	-7	1,223	-0.57%
2021/08/13	1	10.05	0	0.00	10.05	1	1,221	0.08%
2021/08/11	6	10.43	0	0.00	10.35	6	1,335	0.45%
2021/08/02	1	11.30	0	0.00	11.20	1	1,464	0.07%
2021/07/26	0	0.00	1	11.55	11.55	-1	1,558	-0.06%
2021/07/13	0	0.00	4	11.15	10.90	-4	1,917	-0.21%
2021/07/07	5	10.82	0	0.00	10.85	5	2,064	0.24%
2021/07/02	40	11.00	0	0.00	10.85	40	2,403	1.66%
2021/06/21	0	0.00	2	10.75	10.65	-2	2,840	-0.07%
2021/06/10	0	0.00	4	11.50	11.50	-4	3,357	-0.12%
2021/06/07	2	11.30	2	11.25	11.20	0	3,576	0.00%
2021/05/31	20	11.25	0	0.00	11.25	20	3,605	0.55%
2021/05/25	4	11.10	0	0.00	11.10	4	3,634	0.11%
2021/05/20	0	0.00	3	10.70	10.65	-3	3,682	-0.08%
2021/05/19	25	10.84	22	10.95	11.00	3	3,712	0.08%
2021/05/17	2	9.32	0	0.00	9.32	2	3,610	0.06%
2021/05/14	0	0.00	3	10.25	10.35	-3	3,554	-0.08%
2021/05/11	14	12.10	0	0.00	11.65	14	3,483	0.40%
2021/05/05	1	12.65	1	12.85	12.70	0	3,414	0.00%
2021/05/04	4	13.05	1	12.45	12.65	3	3,398	0.09%
2021/05/03	7	13.98	0	0.00	13.60	7	3,328	0.21%
2021/04/29	3	14.50	0	0.00	14.35	3	3,296	0.09%
2021/04/28	13	14.63	52	14.70	14.70	-39	3,226	-1.21%
2021/04/27	0	0.00	1	14.20	14.25	-1	3,138	-0.03%
2021/04/26	1	14.20	0.2	14.00	14.15	0.8	3,097	0.02%
2021/04/22	4	13.95	0	0.00	13.65	4	3,136	0.13%
2021/04/21	1	14.40	8	14.38	14.25	-7	3,095	-0.23%
2021/04/20	7	14.28	2	14.35	14.35	5	3,070	0.16%
2021/04/19	1	13.95	0	0.00	14.00	1	3,038	0.03%
2021/04/16	0	0.00	1	14.05	14.00	-1	3,013	-0.03%
2021/04/15	0	0.00	1	13.70	13.85	-1	3,011	-0.03%
2021/04/14	0	0.00	13	13.65	13.65	-13	2,993	-0.43%
2021/04/13	0	0.00	2	14.13	14.00	-2	2,981	-0.07%
2021/04/12	5	14.38	133	14.48	14.30	-128	2,987	-4.29%	大賣/鉅額交易
2021/04/09	75	14.34	20	14.60	14.10	55	2,935	1.87%
2021/04/08	6	14.83	30	15.08	14.80	-24	2,828	-0.85%
2021/04/07	5	14.35	10	14.74	14.85	-5	2,691	-0.19%
2021/04/06	0	0.00	3	14.00	14.25	-3	2,557	-0.12%
2021/04/01	20	13.80	0	0.00	13.80	20	2,424	0.82%
2021/03/31	3	13.60	0	0.00	13.45	3	2,403	0.12%
2021/03/30	0	0.00	1	13.65	13.60	-1	2,415	-0.04%
2021/03/29	0	0.00	10	13.45	13.55	-10	2,442	-0.41%
2021/03/26	1	13.40	25	13.40	13.50	-24	2,410	-1.00%
2021/03/25	15	13.35	0	0.00	13.30	15	2,430	0.62%
2021/03/22	97	14.01	0	0.00	13.95	97	2,434	3.98%
2021/03/19	18	13.55	0	0.00	13.55	18	2,205	0.82%
2021/03/16	7	13.59	8	13.63	13.40	-1	2,272	-0.04%
2021/03/15	5	13.45	0	0.00	13.40	5	2,211	0.23%
2021/03/11	0	0.00	5	13.50	13.25	-5	2,217	-0.23%
2021/03/10	5	13.10	0	0.00	13.10	5	2,100	0.24%
2021/03/05	0	0.00	1	12.80	12.70	-1	2,416	-0.04%
2021/02/26	0	0.00	20	13.10	13.05	-20	2,655	-0.75%
2021/02/25	0	0.00	20	12.95	12.95	-20	2,731	-0.73%
2021/02/23	1	13.10	0	0.00	13.05	1	2,751	0.04%
2021/02/22	0	0.00	1	13.40	13.05	-1	2,755	-0.04%
2021/02/19	10	13.10	0	0.00	13.15	10	2,769	0.36%
2021/02/05	10	12.15	5	12.05	12.00	5	3,067	0.16%
2021/02/02	0	0.00	2	11.90	11.95	-2	3,234	-0.06%
2021/01/29	1	12.15	0	0.00	11.95	1	3,332	0.03%
2021/01/22	0	0.00	3	11.90	12.15	-3	3,422	-0.09%
2021/01/21	0	0.00	2	12.20	12.05	-2	3,437	-0.06%
2021/01/20	0	0.00	4	12.40	12.30	-4	3,483	-0.11%
2021/01/18	0	0.00	1	13.35	13.20	-1	3,513	-0.03%
2021/01/15	0	0.00	13	12.90	13.15	-13	3,442	-0.38%
2021/01/14	0	0.00	1	13.15	13.05	-1	3,481	-0.03%
2021/01/13	1	12.70	0	0.00	12.80	1	3,536	0.03%
2021/01/11	20	12.95	0	0.00	12.95	20	3,535	0.57%
2021/01/08	1	13.35	15	12.95	12.95	-14	3,568	-0.39%
2021/01/06	20	13.65	1	13.85	13.25	19	3,626	0.52%
2021/01/05	8	13.92	0	0.00	13.85	8	3,627	0.22%
2020/12/31	5	13.55	0	0.00	13.55	5	3,679	0.14%
2020/12/25	0	0.00	2	13.85	13.65	-2	3,813	-0.05%
2020/12/24	5	13.70	4	13.69	13.75	1	3,869	0.03%
2020/12/23	0	0.00	1	13.10	13.15	-1	3,922	-0.03%
2020/12/21	2	13.38	0	0.00	13.35	2	4,153	0.05%
2020/12/17	2	13.55	0	0.00	13.60	2	4,653	0.04%
2020/12/11	5	13.55	1	13.70	13.60	4	5,069	0.08%
2020/12/10	42	14.06	0	0.00	14.00	42	5,190	0.81%
2020/12/09	0	0.00	1	14.75	14.75	-1	5,560	-0.02%
2020/12/08	1	14.70	4	14.70	14.75	-3	6,079	-0.05%
2020/12/07	1	14.80	7	14.61	14.65	-6	6,217	-0.10%
2020/12/04	12	14.88	0	0.00	14.90	12	6,289	0.19%
2020/12/03	4	15.04	8	15.01	14.85	-4	6,339	-0.06%
2020/12/02	21	15.74	9	15.76	15.45	12	6,388	0.19%
2020/12/01	4	15.60	4	15.45	15.60	0	6,402	0.00%
2020/11/30	1	15.25	2	15.33	15.15	-1	6,585	-0.02%
2020/11/27	30	15.00	7	15.06	15.10	23	6,621	0.35%
2020/11/26	1	15.00	9	15.02	14.95	-8	6,629	-0.12%
2020/11/25	0	0.00	2	14.95	14.85	-2	6,598	-0.03%
2020/11/24	5	14.72	1	14.80	14.65	4	6,630	0.06%
2020/11/23	1	14.65	6	14.55	14.65	-5	6,613	-0.08%
2020/11/20	0	0.00	14	14.45	14.45	-14	6,663	-0.21%
2020/11/19	0	0.00	0.1	14.57	14.40	-0.1	7,150	0.00%
2020/11/18	0	0.00	0	14.60	14.40	0	7,462	0.00%
2020/11/17	4.1	14.87	7	14.71	14.55	-2.9	7,505	-0.04%
2020/11/16	17	15.19	22	15.21	15.20	-5	7,538	-0.07%
2020/11/13	12	14.93	37	14.83	14.85	-25	7,429	-0.34%
2020/11/12	19	14.56	5	14.65	14.60	14	7,469	0.19%
2020/11/11	2	14.30	8	14.70	14.65	-6	7,507	-0.08%
2020/11/09	0	0.00	2	14.73	14.60	-2	7,447	-0.03%
2020/11/06	7	14.52	31	14.30	14.40	-24	7,479	-0.32%
2020/11/05	0	0.00	40	14.10	14.10	-40	7,606	-0.53%
2020/11/03	0	0.00	5	13.80	13.85	-5	7,897	-0.06%
2020/11/02	0	0.00	5	13.41	13.35	-5	7,918	-0.06%
2020/10/30	2	13.63	5	13.55	13.45	-3	7,943	-0.04%
2020/10/29	0	0.00	4	13.73	13.75	-4	7,959	-0.05%
2020/10/28	13	14.58	12	14.13	14.05	1	7,999	0.01%
2020/10/27	0	0.00	5	14.40	14.55	-5	7,962	-0.06%
2020/10/22	1	14.60	0	0.00	14.25	1	7,959	0.01%
2020/10/21	22	14.51	21	14.50	14.55	1	7,973	0.01%
2020/10/19	0	0.00	10	14.10	14.00	-10	8,022	-0.12%
2020/10/16	0	0.00	2	13.90	13.90	-2	8,025	-0.02%
2020/10/15	0	0.00	1	14.75	14.35	-1	8,062	-0.01%
2020/10/14	0	0.00	1	14.25	14.30	-1	8,062	-0.01%
2020/10/13	0	0.00	2	14.05	13.85	-2	8,048	-0.02%
2020/10/12	2	14.15	0	0.00	13.95	2	7,997	0.03%
2020/10/08	0	0.00	10	14.50	14.50	-10	7,952	-0.13%
2020/10/07	11	14.79	4	14.75	14.70	7	7,945	0.09%
2020/10/05	2	14.05	6	13.97	14.10	-4	8,004	-0.05%
2020/09/29	3	14.05	1	14.40	13.80	2	8,020	0.02%
2020/09/25	28	14.27	26	13.47	13.70	2	7,999	0.03%
2020/09/24	27	14.89	51	15.20	14.55	-24	7,937	-0.30%
2020/09/23	72	15.93	14	16.09	15.30	58	7,944	0.73%
2020/09/22	34	15.43	38	15.74	15.90	-4	7,873	-0.05%
2020/09/21	9	15.38	1	15.45	15.35	8	7,683	0.10%
2020/09/18	3	15.75	4	15.75	15.70	-1	7,614	-0.01%
2020/09/17	9	16.01	10	15.92	16.00	-1	7,600	-0.01%
2020/09/16	65	15.90	1	15.80	15.80	64	7,506	0.85%
2020/09/15	57	16.06	76	15.73	15.50	-19	7,325	-0.26%
2020/09/14	64	16.13	14	16.22	16.00	50	7,168	0.70%
2020/09/11	124	15.53	69	15.60	15.70	55	6,678	0.82%	大買/
2020/09/10	6	15.09	16	14.79	14.75	-10	6,137	-0.16%
2020/09/09	3	14.82	6.4	14.84	14.65	-3.4	5,992	-0.06%
2020/09/08	9	14.41	12	14.29	14.20	-3	5,878	-0.05%
2020/09/07	15	14.65	12	14.68	14.70	3	5,803	0.05%
2020/09/04	22	15.09	3	14.90	15.20	19	5,654	0.34%
2020/09/03	14	14.79	49	15.19	15.30	-35	5,536	-0.63%
2020/09/02	6	14.02	11	14.06	14.00	-5	5,230	-0.10%
2020/09/01	1	13.45	3	13.60	13.70	-2	5,147	-0.04%
2020/08/31	5	13.52	4	13.70	13.50	1	5,105	0.02%
2020/08/28	13	13.50	3	13.50	13.50	10	5,051	0.20%
2020/08/27	8	13.32	22	13.35	13.35	-14	4,960	-0.28%
2020/08/26	3	13.55	10	13.67	13.55	-7	4,877	-0.14%
2020/08/25	11	13.89	59	13.96	13.55	-48	4,786	-1.00%
2020/08/24	12	13.85	38	13.34	14.00	-26	4,271	-0.61%
2020/08/21	31	12.80	4	12.56	12.75	27	3,938	0.69%
2020/08/20	18	11.75	3	12.18	11.85	15	3,846	0.39%
2020/08/19	9	12.70	4	12.65	12.70	5	3,722	0.13%
2020/08/18	0	0.00	2	12.90	12.95	-2	3,638	-0.05%
2020/08/17	4	12.40	2	12.43	12.65	2	3,498	0.06%
2020/08/14	6	12.20	14	12.35	12.20	-8	3,425	-0.23%
2020/08/13	15	12.31	0	0.00	12.15	15	3,386	0.44%
2020/08/12	8	12.41	14	12.25	12.45	-6	3,329	-0.18%
2020/08/11	7	12.74	3	12.60	12.35	4	3,244	0.12%
2020/08/10	3	12.77	46	12.78	12.80	-43	3,053	-1.41%
2020/08/07	0	0.00	4	11.75	11.65	-4	2,767	-0.14%
2020/08/06	7	11.79	0	0.00	11.65	7	2,715	0.26%
2020/08/05	1	11.85	6	11.69	11.75	-5	2,676	-0.19%
2020/08/04	2	11.50	3	11.53	11.70	-1	2,648	-0.04%
2020/08/03	6	11.53	3	11.60	11.50	3	2,610	0.11%
2020/07/31	6	11.09	2	11.10	11.05	4	2,538	0.16%
2020/07/30	1	10.60	2	10.85	10.90	-1	2,515	-0.04%
2020/07/29	0	0.00	3	10.62	10.60	-3	2,498	-0.12%
2020/07/28	5	10.81	3	10.55	10.30	2	2,490	0.08%
2020/07/27	33	11.11	4	11.05	10.90	29	2,551	1.14%
2020/07/24	11	11.60	1	11.35	11.20	10	2,488	0.40%
2020/07/21	10	11.10	2	11.30	10.90	8	2,279	0.35%
2020/07/20	0	0.00	2	10.88	10.85	-2	2,198	-0.09%
2020/07/17	1	10.60	1	10.85	10.60	0	2,146	0.00%
2020/07/16	0	0.00	2	10.68	10.70	-2	2,128	-0.09%
2020/07/14	2	10.78	1	10.75	10.80	1	2,099	0.05%
2020/07/13	3	11.10	1	11.05	11.10	2	2,073	0.10%
2020/07/10	0	0.00	2	10.73	10.65	-2	2,025	-0.10%
2020/07/09	0	0.00	1	10.85	10.50	-1	1,967	-0.05%
2020/07/08	1	10.55	0	0.00	10.45	1	1,930	0.05%
2020/07/07	2	10.75	4	10.65	10.65	-2	1,875	-0.11%
2020/07/06	0	0.00	1	11.00	11.05	-1	1,821	-0.05%
2020/07/03	1	10.75	4	10.66	10.65	-3	1,747	-0.17%
2020/07/02	5	10.44	0	0.00	10.35	5	1,642	0.30%
2020/07/01	4	10.05	30	10.59	10.65	-26	1,499	-1.73%
2020/06/30	0	0.00	5	9.68	9.70	-5	1,244	-0.40%
2020/06/24	5	9.54	5	9.67	9.54	0	1,181	0.00%
2020/06/18	0	0.00	1	9.26	9.20	-1	1,046	-0.10%
2020/06/17	0	0.00	0.7	9.00	9.02	-0.7	1,025	-0.07%
2020/06/16	0	0.00	10	8.93	9.00	-10	1,038	-0.96%
2020/06/15	6	8.98	0	0.00	8.83	6	1,048	0.57%
2020/06/12	15	8.50	1	9.02	9.05	14	1,044	1.34%
2020/06/11	1	9.11	0	0.00	8.80	1	1,038	0.10%
2020/06/08	0	0.00	3	9.04	8.84	-3	1,062	-0.28%
2020/06/05	1	8.40	1	8.49	8.71	0	1,048	0.00%
2020/06/03	1	8.31	3	8.44	8.35	-2	1,034	-0.19%
2020/05/20	0	0.00	1	8.08	8.01	-1	1,033	-0.10%
2020/05/15	2	7.94	0	0.00	7.92	2	1,018	0.20%
2020/05/13	1	8.41	0	0.00	8.32	1	995	0.10%
2020/04/30	16	8.80	13	8.69	8.76	3	923	0.32%
2020/04/16	5	7.95	0	0.00	8.10	5	824	0.61%
2020/04/15	7	8.25	0	0.00	8.07	7	811	0.86%
2020/03/13	0	0.00	10	7.11	7.20	-10	1,022	-0.98%
2020/03/12	11	8.51	0	0.00	7.90	11	976	1.13%
2020/03/09	0	0.00	5	8.80	8.61	-5	943	-0.53%
2020/02/27	0	0.00	10	8.72	8.72	-10	941	-1.06%
2020/02/12	0	0.00	0.2	9.23	9.28	-0.2	968	-0.03%
2020/02/04	22	9.03	2	9.05	9.06	20	988	2.02%
2020/02/03	0	0.00	40	8.75	8.83	-40	985	-4.06%
2020/01/30	10	9.88	0	0.00	9.25	10	987	1.01%
2020/01/20	1	10.30	0	0.00	10.25	1	959	0.10%
2020/01/15	0	0.00	4	10.30	10.30	-4	976	-0.41%
2019/12/19	0	0.00	5	10.95	10.85	-5	1,484	-0.34%
2019/12/18	9	11.10	21	11.45	11.05	-12	1,462	-0.82%
2019/12/17	15	11.12	15	11.20	11.35	0	1,337	0.00%
2019/12/16	40	10.84	0	0.00	11.00	40	1,253	3.19%
2019/12/06	0	0.00	0.1	10.30	10.30	-0.1	1,167	-0.01%
2019/11/29	0	0.00	1	10.20	10.20	-1	1,202	-0.08%
2019/11/27	0	0.00	30	10.30	10.25	-30	1,226	-2.45%
2019/11/25	0	0.00	2	10.20	10.30	-2	1,248	-0.16%
2019/11/22	0	0.00	3	10.20	10.15	-3	1,246	-0.24%
2019/11/21	5	10.05	0	0.00	10.15	5	1,257	0.40%
2019/11/19	15	10.15	0	0.00	10.20	15	1,253	1.20%
2019/11/15	0	0.00	5	10.10	10.10	-5	1,264	-0.40%
2019/10/31	0	0.00	3	10.55	10.50	-3	1,257	-0.24%
2019/10/17	0	0.00	10	11.10	11.05	-10	1,531	-0.65%
2019/10/04	13	10.98	1	11.00	11.00	12	1,355	0.89%
2019/10/03	0	0.00	1	11.10	11.10	-1	1,300	-0.08%
2019/10/01	13	10.72	23	10.60	10.70	-10	1,150	-0.87%
2019/09/17	0	0.00	1	10.30	10.25	-1	1,035	-0.10%
2019/09/16	1	10.15	0	0.00	10.30	1	1,046	0.10%
2019/09/12	0	0.00	1	10.35	10.30	-1	1,045	-0.10%
2019/09/11	1	10.25	3	10.35	10.25	-2	1,049	-0.19%
2019/09/10	11	10.42	0	0.00	10.25	11	1,049	1.05%
2019/09/06	15	11.00	15	11.03	10.90	0	1,003	0.00%
2019/09/04	0	0.00	8	10.80	10.80	-8	980	-0.82%
2019/09/03	10	10.73	5	10.98	10.70	5	985	0.51%
2019/08/30	8	10.86	0	0.00	10.75	8	994	0.80%
2019/08/29	0.5	10.70	0	0.00	10.80	0.5	984	0.05%
2019/08/02	0	0.00	1	10.75	10.75	-1	2,045	-0.05%
2019/08/01	0	0.00	1	11.00	10.90	-1	2,098	-0.05%
2019/07/30	1	11.00	1	11.00	11.00	0	2,208	0.00%
2019/07/29	0	0.00	15	11.40	11.30	-15	2,212	-0.68%
2019/07/26	0	0.00	1	11.35	11.15	-1	2,219	-0.05%
2019/07/25	6	11.68	33	11.38	11.55	-27	2,216	-1.22%
2019/07/24	36	11.23	1	11.10	11.20	35	2,109	1.66%
2019/07/11	1	10.50	0	0.00	10.60	1	2,243	0.04%
2019/07/09	5	10.50	5	10.55	10.50	0	2,351	0.00%
2019/07/08	1	10.50	0	0.00	10.45	1	2,370	0.04%
2019/06/17	0	0.00	15	10.35	10.30	-15	2,907	-0.52%
2019/06/14	10	10.25	10	10.35	10.25	0	2,908	0.00%
2019/06/13	5	10.25	5	10.40	10.25	0	2,932	0.00%
2019/06/12	0	0.00	25	10.32	10.40	-25	2,931	-0.85%
2019/06/11	0	0.00	20	10.25	10.25	-20	2,932	-0.68%
2019/06/06	1	10.40	1	10.65	10.40	0	2,937	0.00%
2019/06/05	20	10.65	25	10.69	10.65	-5	2,951	-0.17%
2019/05/28	0	0.00	5	10.40	10.45	-5	2,983	-0.17%
2019/05/23	1	10.55	0	0.00	10.65	1	2,951	0.03%
2019/05/17	3	11.27	0	0.00	10.80	3	2,839	0.11%
2019/05/15	92	11.94	0	0.00	11.65	92	2,621	3.51%
2019/05/10	3	11.95	1	12.55	12.55	2	2,237	0.09%
2019/05/09	2	11.70	10	11.80	11.45	-8	1,951	-0.41%
2019/05/08	10	12.10	12	11.94	12.10	-2	1,883	-0.11%
2019/05/07	42	11.94	2	11.95	12.00	40	1,830	2.18%
2019/05/06	12	11.52	0	0.00	11.45	12	1,758	0.68%
2019/05/02	0	0.00	1	11.20	11.40	-1	1,698	-0.06%
2019/04/30	20	10.95	0	0.00	11.15	20	1,658	1.21%
2019/04/29	2	10.75	0	0.00	10.70	2	1,679	0.12%
2019/04/24	2	11.30	6	11.29	11.30	-4	1,636	-0.24%
2019/04/22	2	11.40	3	11.35	11.45	-1	1,618	-0.06%
2019/04/19	2	11.05	1	11.15	11.05	1	1,578	0.06%
2019/04/18	6	11.28	8	11.25	11.15	-2	1,571	-0.13%
2019/04/17	33	11.63	0	0.00	11.55	33	1,528	2.16%
2019/04/16	13	11.83	2	11.60	11.85	11	1,399	0.79%
2019/04/15	0	0.00	2	11.30	11.15	-2	1,308	-0.15%
2019/04/12	2	10.85	50	10.90	11.00	-48	1,265	-3.79%
2019/04/11	0	0.00	2	11.05	11.00	-2	1,240	-0.16%
2019/04/09	2	10.80	0	0.00	10.80	2	1,221	0.16%
2019/04/02	0	0.00	6	11.00	11.05	-6	1,188	-0.50%
2019/04/01	0	0.00	8	11.25	11.20	-8	1,162	-0.69%
2019/03/28	0	0.00	6	10.57	10.45	-6	1,035	-0.58%
2019/03/27	11	10.91	9	10.99	10.60	2	1,000	0.20%
2019/03/26	6	10.50	0	0.00	10.55	6	812	0.74%
2019/03/25	0	0.00	4	10.25	10.30	-4	786	-0.51%
2019/03/15	6	10.10	0	0.00	10.05	6	693	0.86%
2019/03/11	0	0.00	5	10.25	10.45	-5	750	-0.67%
2019/03/06	0	0.00	2	10.10	9.97	-2	745	-0.27%
2019/03/05	0	0.00	12	9.98	10.10	-12	709	-1.69%
2019/01/22	2	9.50	0	0.00	9.50	2	740	0.27%
2019/01/09	0	0.00	1	9.37	9.35	-1	682	-0.15%
2019/01/04	1	8.96	0	0.00	9.01	1	684	0.15%
2018/12/27	5	9.58	0	0.00	9.40	5	706	0.71%
2018/12/26	0	0.00	7	9.15	9.11	-7	687	-1.02%
2018/12/25	0	0.00	1	9.11	9.11	-1	704	-0.14%
2018/12/21	1	9.15	0	0.00	9.21	1	747	0.13%
2018/12/12	0	0.00	1	9.95	9.98	-1	771	-0.13%
2018/12/04	0	0.00	15	9.98	9.91	-15	796	-1.88%
2018/12/03	2	9.45	11	9.76	9.73	-9	727	-1.24%
2018/11/29	2	9.52	0	0.00	9.40	2	718	0.28%
2018/11/26	2	9.29	3	9.54	9.52	-1	759	-0.13%
2018/11/23	20	9.43	21	9.43	9.47	-1	730	-0.14%
2018/11/16	0	0.00	10	8.45	8.50	-10	693	-1.44%
2018/11/15	10	8.77	0	0.00	8.70	10	692	1.44%
2018/10/31	0	0.00	45	8.33	8.33	-45	774	-5.81%
2018/10/17	0	0.00	5	9.08	8.92	-5	795	-0.63%
2018/10/11	1	8.41	0	0.00	8.30	1	800	0.12%
2018/10/03	0	0.00	2	10.35	10.10	-2	784	-0.25%
2018/10/02	0	0.00	17	10.18	10.25	-17	842	-2.02%
2018/09/28	0	0.00	5	9.85	9.79	-5	881	-0.57%
2018/09/25	2	9.69	0	0.00	9.61	2	936	0.21%
2018/09/21	3	9.73	0	0.00	9.74	3	1,058	0.28%
2018/09/19	0	0.00	2	10.05	10.00	-2	1,189	-0.17%
2018/09/18	6	9.83	0	0.00	9.75	6	1,261	0.48%
2018/09/13	2	10.25	0	0.00	10.15	2	1,358	0.15%
2018/09/12	0	0.00	5	10.41	10.50	-5	1,359	-0.37%
2018/09/11	0	0.00	1	10.35	10.35	-1	1,390	-0.07%
2018/09/10	0	0.00	7	10.04	9.87	-7	1,508	-0.46%
2018/09/07	3	10.01	9	9.99	9.86	-6	1,596	-0.38%
2018/09/05	0	0.00	3	10.30	10.10	-3	1,625	-0.18%
2018/09/04	0	0.00	3	10.10	10.10	-3	1,698	-0.18%
2018/09/03	9	10.00	0	0.00	10.05	9	1,759	0.51%
2018/08/31	3	10.23	5	10.25	10.30	-2	1,740	-0.11%
2018/08/30	2	9.94	0	0.00	9.97	2	1,719	0.12%
2018/08/28	0.8	9.95	0	0.00	9.95	0.8	1,706	0.05%
2018/08/15	7	8.94	0	0.00	8.94	7	1,672	0.42%
2018/08/13	0	0.00	10	9.08	8.93	-10	1,672	-0.60%
2018/08/06	0	0.00	4	9.42	9.40	-4	1,630	-0.25%
2018/08/02	0	0.00	1.7	9.42	9.42	-1.7	1,628	-0.10%
2018/07/31	0	0.00	5	9.50	9.42	-5	1,619	-0.31%
2018/07/10	0	0.00	15	9.36	9.38	-15	1,522	-0.99%
2018/07/06	2	10.15	0	0.00	10.15	2	1,430	0.14%
2018/07/03	5	10.90	5	10.55	10.70	0	1,330	0.00%
2018/07/02	20	11.37	0	0.00	10.85	20	1,295	1.54%
2018/06/29	7	10.71	16	11.19	11.15	-9	1,174	-0.77%
2018/06/27	10	10.88	0	0.00	10.75	10	1,046	0.96%
2018/06/26	10	10.40	13	10.82	11.05	-3	969	-0.31%
2018/06/22	0	0.00	1	10.50	10.35	-1	860	-0.12%
2018/06/21	0	0.00	2	10.73	10.60	-2	840	-0.24%
2018/06/20	0	0.00	1	10.35	10.60	-1	817	-0.12%
2018/06/19	74	10.91	38	10.83	10.80	36	764	4.71%
2018/06/15	7	10.09	5	10.20	10.80	2	623	0.32%
2018/06/12	36	10.08	0	0.00	10.05	36	478	7.53%
2018/06/08	0	0.00	2	8.71	8.76	-2	303	-0.66%
2018/05/02	0	8.20	0	0.00	8.23	0	295	0.00%
2018/04/25	0	0.00	0.5	8.17	8.18	-0.5	335	-0.15%
2018/04/16	0	0.00	1	8.80	8.74	-1	459	-0.22%
2018/04/13	3	8.80	0	0.00	8.82	3	465	0.64%
2018/04/02	0	8.75	0	0.00	8.73	0	514	0.00%
2018/02/26	0	0.00	10	9.18	9.17	-10	560	-1.79%
2018/01/18	20	10.30	20	10.13	10.15	0	619	0.00%
2018/01/17	0.8	10.00	0	0.00	9.94	0.8	510	0.16%
2018/01/09	3	9.96	5	9.96	9.92	-2	523	-0.38%
2018/01/08	5	10.10	0	0.00	9.92	5	522	0.96%