智捷 (8176)-台新券商分點個股進出

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

智捷

(8176)

股價
14.30
漲跌
▼0.05
漲幅
-0.35%
成交量
133張
產業
上櫃通信網路類股
42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

智捷 (8176)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/30	0	0.00	3	14.20	14.35	-3	338	-0.89%
2024/04/24	0	0.00	0	13.83	13.90	0	358	0.00%
2024/04/19	1	13.80	0	0.00	13.60	1	404	0.25%
2024/04/17	2	14.00	0	0.00	14.05	2	510	0.39%
2024/04/16	1	13.95	0	0.00	13.90	1	514	0.19%
2024/04/11	9	14.49	10	14.95	14.55	-1	513	-0.19%
2024/04/10	0	0.00	5	14.25	14.30	-5	507	-0.99%
2024/03/28	0	0.00	1	13.80	14.00	-1	517	-0.19%
2024/03/27	1	13.85	0	0.00	13.90	1	520	0.19%
2024/03/25	0	0.00	1	13.95	13.85	-1	521	-0.19%
2024/03/22	2	13.98	0	0.00	13.95	2	524	0.38%
2024/03/21	1	13.50	0	0.00	13.50	1	524	0.19%
2024/03/19	1	13.50	1	13.55	13.55	0	533	0.00%
2024/03/18	3	13.75	0	0.00	13.75	3	534	0.56%
2024/03/15	1	14.00	0	0.00	13.90	1	538	0.19%
2024/03/14	3	13.92	0	0.00	13.80	3	558	0.54%
2024/03/13	6	14.08	0	0.00	13.80	6	567	1.06%
2024/03/12	5	14.21	0	0.00	14.20	5	570	0.88%
2024/03/11	5	14.45	4	14.48	14.45	1	581	0.17%
2024/03/08	11	14.47	0	0.00	14.60	11	585	1.88%
2024/03/07	14	14.74	0	14.95	14.65	14	591	2.36%
2024/03/06	2	14.93	0	0.00	15.00	2	596	0.34%
2024/03/05	3	15.02	5	15.20	15.10	-2	599	-0.33%
2024/03/04	2	14.95	1	14.90	15.05	1	597	0.17%
2024/03/01	6	14.91	8	14.89	15.00	-2	600	-0.33%
2024/02/29	1	15.00	2	15.25	15.00	-1	604	-0.17%
2024/02/27	18	15.01	11	15.23	15.10	7	614	1.14%
2024/02/26	0	0.00	6.1	15.55	15.50	-6.1	625	-0.97%
2024/02/23	11	15.36	7	15.49	15.30	4	638	0.63%
2024/02/22	2	15.38	7	15.41	15.55	-5	636	-0.79%
2024/02/21	6	15.22	1	15.10	15.15	5	625	0.80%
2024/02/20	7	14.71	1	14.95	14.80	6	626	0.96%
2024/02/19	2	14.53	3	14.85	14.85	-1	647	-0.15%
2024/02/16	0	0.00	2	14.05	14.30	-2	647	-0.31%
2024/02/15	4	13.76	0	0.00	13.80	4	659	0.61%
2024/02/05	13	14.04	1	14.10	14.00	12	691	1.74%
2024/02/02	4	14.51	5	14.75	14.40	-1	705	-0.14%
2024/02/01	8	14.00	0	0.00	14.00	8	730	1.09%
2024/01/31	1	14.00	5	14.10	14.05	-4	750	-0.53%
2024/01/29	7	13.96	0	0.00	14.00	7	868	0.81%
2024/01/26	16	14.13	0	0.00	13.95	16	883	1.81%
2024/01/25	0	0.00	4	14.15	14.10	-4	911	-0.44%
2024/01/24	10	14.10	0	0.00	14.40	10	934	1.07%
2024/01/23	1	13.95	13	14.10	14.10	-12	955	-1.26%
2024/01/22	16	13.88	15	14.05	13.95	1	987	0.10%
2024/01/19	1	13.75	8	13.80	13.75	-7	1,031	-0.68%
2024/01/18	0	13.95	0	0.00	13.65	0	1,095	0.00%
2024/01/17	5	13.79	23	13.97	13.70	-18	1,168	-1.54%
2024/01/16	0	0.00	33	14.16	14.00	-33	1,222	-2.70%
2024/01/15	21	14.08	23	14.15	14.40	-2	1,298	-0.15%
2024/01/12	70	15.05	4.2	15.25	14.70	65.9	1,388	4.74%
2024/01/11	8	14.85	6	14.53	14.85	2	1,403	0.14%
2024/01/10	0	0.00	7	13.54	13.50	-7	1,437	-0.49%
2024/01/09	1.2	13.76	0	0.00	13.70	1.2	1,524	0.08%
2024/01/08	4	14.00	0	0.00	13.80	4	1,548	0.26%
2024/01/05	3	13.90	0	0.00	13.80	3	1,592	0.19%
2024/01/04	0	14.05	0	0.00	13.95	0	1,634	0.00%
2024/01/03	5	13.85	0	0.00	13.95	5	1,643	0.30%
2024/01/02	3	14.00	0	0.00	14.10	3	1,645	0.18%
2023/12/29	1	14.10	0	0.00	14.20	1	1,646	0.06%
2023/12/28	3	14.18	4.1	14.14	14.05	-1.1	1,646	-0.06%
2023/12/27	1	14.15	0	0.00	14.20	1	1,643	0.06%
2023/12/26	0	14.90	10	13.94	13.95	-10	1,640	-0.61%
2023/12/25	2	13.75	11	14.00	13.75	-9	1,638	-0.55%
2023/12/22	0	0.00	2	14.13	14.05	-2	1,630	-0.12%
2023/12/21	1	14.35	2	14.25	14.30	-1	1,626	-0.06%
2023/12/20	3	14.32	1	14.25	14.30	2	1,624	0.12%
2023/12/19	4	14.14	0	0.00	14.20	4	1,622	0.25%
2023/12/18	8	14.63	0	0.00	14.55	8	1,616	0.49%
2023/12/15	5	14.67	0	0.00	14.55	5	1,616	0.31%
2023/12/14	5	15.20	3	15.15	14.90	2	1,612	0.12%
2023/12/13	7	14.76	5	14.69	14.75	2	1,607	0.12%
2023/12/12	8	14.55	0	0.00	14.75	8	1,605	0.50%
2023/12/11	1	14.30	1	14.30	14.55	0	1,598	0.00%
2023/12/08	1	14.85	26	15.01	15.40	-25	1,574	-1.59%
2023/12/07	3.3	15.22	1	15.30	15.00	2.3	1,565	0.15%
2023/12/06	7	15.09	2	15.20	15.15	5	1,560	0.32%
2023/12/05	3	14.73	2	14.65	14.70	1	1,545	0.06%
2023/12/04	1	15.10	38.1	15.19	15.05	-37.1	1,537	-2.41%
2023/12/01	29.5	15.05	3	15.33	15.25	26.5	1,529	1.73%
2023/11/30	0	0.00	5	14.45	14.35	-5	1,514	-0.33%
2023/11/29	3	14.53	10	14.54	14.40	-7	1,509	-0.46%
2023/11/28	0.2	14.50	40	14.44	14.50	-39.8	1,506	-2.64%
2023/11/27	8	14.70	0	0.00	14.40	8	1,497	0.53%
2023/11/24	2	14.88	20	14.93	14.80	-18	1,491	-1.21%
2023/11/22	16.5	15.66	15	15.52	15.85	1.5	1,456	0.10%
2023/11/21	0	0.00	1	14.95	14.85	-1	1,432	-0.07%
2023/11/20	13.3	14.99	0	0.00	14.80	13.3	1,423	0.93%
2023/11/17	4	14.86	7	15.05	14.90	-3	1,413	-0.21%
2023/11/16	26.8	15.20	4	15.28	15.30	22.8	1,397	1.63%
2023/11/15	7.1	14.16	0	0.00	14.20	7.1	1,368	0.52%
2023/11/14	8.3	13.81	4	13.80	13.85	4.3	1,357	0.32%
2023/11/13	4	13.19	5	13.40	13.70	-1	1,338	-0.07%
2023/11/10	3	14.22	5	14.17	14.10	-2	1,300	-0.15%
2023/11/09	13	14.85	9	14.68	14.55	4	1,279	0.31%
2023/11/08	26	15.87	4	16.20	15.90	22	1,240	1.77%
2023/11/07	35	16.01	18	15.79	15.85	17	1,219	1.39%
2023/11/06	1	16.35	36	15.54	16.50	-35	1,174	-2.98%
2023/11/03	16	15.32	1	15.00	15.00	15	1,099	1.36%
2023/11/02	6	15.24	5	15.81	15.30	1	1,081	0.09%
2023/11/01	11	15.59	11	15.94	15.70	0	1,053	0.00%
2023/10/31	15	16.29	12	16.08	16.30	3	1,026	0.29%
2023/10/30	19	16.21	18	15.98	15.95	1	1,002	0.10%
2023/10/27	33	17.30	15	16.86	16.80	18	973	1.85%
2023/10/26	17.3	18.11	73	17.67	18.05	-55.8	929	-6.00%
2023/10/25	51	16.81	9	16.75	18.15	42	860	4.88%
2023/10/24	21	16.25	35.1	16.16	16.50	-14.1	783	-1.79%
2023/10/23	11	16.95	29	17.80	17.25	-18	723	-2.49%
2023/10/20	47	16.71	34.1	16.92	17.50	12.9	636	2.02%
2023/10/19	37	15.49	20	15.44	16.05	17	531	3.20%
2023/10/18	39	14.12	12	13.73	14.60	27	440	6.13%
2023/10/17	6	14.66	21	14.55	14.70	-15	390	-3.84%
2023/10/16	26	13.20	1	13.20	13.40	25	336	7.43%
2023/10/13	8	13.25	1	13.50	13.40	7	346	2.02%
2023/10/12	15	12.94	27	12.72	12.85	-12	307	-3.90%
2023/10/11	0	0.00	2.1	12.10	12.10	-2.1	268	-0.77%
2023/10/04	1	11.00	0	0.00	10.90	1	272	0.37%
2023/10/03	2	11.10	0	0.00	11.10	2	273	0.73%
2023/10/02	0	0.00	3	11.15	11.25	-3	275	-1.09%
2023/09/21	10	11.40	2	11.50	11.50	8	310	2.58%
2023/09/20	0	11.80	6	11.87	11.60	-6	311	-1.93%
2023/09/19	1	11.45	0	0.00	11.50	1	311	0.32%
2023/09/18	2	11.63	1	11.75	11.55	1	312	0.32%
2023/09/15	1	11.70	2	11.75	11.70	-1	312	-0.32%
2023/09/14	2	11.60	0	0.00	11.65	2	310	0.64%
2023/09/11	0	0.00	5	11.45	11.60	-5	314	-1.59%
2023/08/31	1	11.05	0	0.00	11.00	1	337	0.30%
2023/08/24	1	11.15	2	11.15	10.90	-1	367	-0.27%
2023/08/23	3	11.13	0	0.00	11.10	3	372	0.80%
2023/08/18	0	0.00	1	11.00	11.05	-1	412	-0.24%
2023/08/17	1	11.00	0	0.00	11.20	1	414	0.24%
2023/08/16	1	10.85	0	0.00	10.90	1	418	0.24%
2023/08/15	0	0.00	3	11.00	11.00	-3	422	-0.71%
2023/08/11	0	11.25	0	0.00	11.00	0	430	0.00%
2023/08/09	0	11.60	0	0.00	11.40	0	439	0.00%
2023/08/07	2	11.38	0	0.00	11.40	2	492	0.41%
2023/08/02	0	0.00	2	11.60	11.70	-2	492	-0.41%
2023/08/01	0	0.00	5	11.63	11.95	-5	490	-1.02%
2023/07/31	2	12.40	22	12.23	12.15	-20	484	-4.13%
2023/07/28	0	12.40	0	0.00	12.35	0	479	0.00%
2023/07/26	9	12.26	0	0.00	12.15	9	476	1.89%
2023/07/25	0	0.00	8	12.45	12.40	-8	473	-1.69%
2023/07/24	8	12.20	2	12.20	12.05	6	467	1.28%
2023/07/21	16	12.55	10	12.68	12.50	6	461	1.30%
2023/07/20	4	12.24	3	12.65	12.20	1	456	0.22%
2023/07/19	22	13.40	21	13.00	12.75	1	446	0.22%
2023/07/18	3	13.12	34	13.26	13.40	-31	412	-7.51%
2023/07/17	0	0.00	5	12.25	12.20	-5	380	-1.32%
2023/07/14	0	0.00	5	12.30	12.15	-5	380	-1.31%
2023/07/13	0	0.00	0	12.00	11.90	0	383	0.00%
2023/07/12	7	12.51	10	12.58	12.05	-3	394	-0.76%
2023/07/11	0	0.00	3	11.52	11.55	-3	388	-0.77%
2023/07/10	2	11.88	0	0.00	11.80	2	397	0.50%
2023/07/07	6	11.83	18	11.88	11.85	-12	397	-3.02%
2023/07/06	19	12.13	12	12.00	12.15	7	399	1.75%
2023/07/05	15	12.20	10.7	11.96	12.20	4.3	394	1.09%
2023/07/04	2	11.50	135	11.50	11.60	-133	382	-34.82%	大賣/鉅額交易
2023/07/03	3	11.50	0	0.00	11.50	3	382	0.78%
2023/06/30	0	0.00	2	11.50	11.50	-2	383	-0.52%
2023/06/29	4	11.50	0	0.00	11.50	4	387	1.03%
2023/06/27	0	11.40	0	0.00	11.25	0	396	0.00%
2023/06/26	1	11.20	0	0.00	11.25	1	402	0.25%
2023/06/21	1	11.30	4	11.30	11.30	-3	418	-0.72%
2023/06/20	0.1	11.35	3	11.30	11.30	-2.9	459	-0.63%
2023/06/19	0	0.00	0.3	11.25	11.30	-0.3	490	-0.06%
2023/06/16	0	0.00	76	11.27	11.35	-76	498	-15.25%
2023/06/15	1	11.25	4	11.25	11.25	-3	498	-0.60%
2023/06/14	20	11.25	3.2	11.25	11.40	16.8	503	3.34%
2023/06/12	0	0.00	3	11.43	11.35	-3	511	-0.59%
2023/06/09	8	11.99	1	11.85	11.85	7	518	1.35%
2023/06/07	1	11.90	0	0.00	11.90	1	535	0.19%
2023/06/06	0	0.00	10	11.80	11.85	-10	557	-1.79%
2023/06/05	16	11.92	3	11.85	11.95	13	574	2.26%
2023/06/01	8	11.80	4	11.85	11.60	4	651	0.61%
2023/05/31	4	11.96	4	12.05	12.00	0	696	0.00%
2023/05/30	4	12.09	0	0.00	12.10	4	727	0.55%
2023/05/29	0	0.00	6	11.81	11.90	-6	746	-0.80%
2023/05/26	2	11.90	0	0.00	11.70	2	744	0.27%
2023/05/25	7	12.09	3	12.15	12.20	4	738	0.54%
2023/05/24	11	12.26	26	12.21	12.20	-15	727	-2.06%
2023/05/23	0	11.70	0	0.00	11.50	0	706	0.01%
2023/05/22	0	0.00	1	11.30	11.55	-1	708	-0.14%
2023/05/19	1	11.65	1	11.65	11.65	0	703	0.00%
2023/05/18	1	11.70	6	11.75	11.85	-5	700	-0.71%
2023/05/17	1.2	11.75	10	11.88	11.70	-8.8	694	-1.27%
2023/05/16	10	11.75	12	11.97	11.70	-2	690	-0.29%
2023/05/15	1	11.85	0	0.00	11.70	1	687	0.15%
2023/05/12	5	11.95	6	12.18	12.20	-1	682	-0.15%
2023/05/11	5	11.65	7	11.65	11.65	-2	646	-0.31%
2023/05/10	0	0.00	1	10.50	10.60	-1	628	-0.16%
2023/05/09	2	10.60	0	0.00	10.60	2	625	0.32%
2023/05/08	3	10.93	0	0.00	10.95	3	622	0.48%
2023/05/04	2	11.00	1	11.20	11.05	1	619	0.16%
2023/05/02	1	11.00	0	0.00	11.05	1	617	0.16%
2023/04/28	2	10.85	0	0.00	11.00	2	615	0.32%
2023/04/24	0	0.00	8	11.29	11.25	-8	606	-1.32%
2023/04/21	0	0.00	1	11.20	11.20	-1	604	-0.17%
2023/04/20	2.1	11.16	0	0.00	11.20	2.1	601	0.35%
2023/04/19	5	11.68	3	11.78	11.50	2	597	0.33%
2023/04/18	5	11.30	14	11.56	11.60	-9	589	-1.53%
2023/04/17	4	11.21	0	0.00	11.15	4	581	0.69%
2023/04/14	15	11.56	3	11.55	11.45	12	562	2.13%
2023/04/13	1	11.65	2	11.75	11.70	-1	555	-0.18%
2023/04/11	11	12.04	0	0.00	12.05	11	537	2.05%
2023/04/10	2	12.00	2	11.95	11.95	0	532	0.00%
2023/04/07	1	12.05	0	0.00	12.00	1	528	0.19%
2023/03/31	2	11.95	5	11.90	11.95	-3	519	-0.58%
2023/03/30	5	11.90	7	11.96	12.00	-2	516	-0.39%
2023/03/29	2	12.05	1	11.75	12.20	1	512	0.20%
2023/03/28	6.1	12.54	0	0.00	12.30	6.1	505	1.20%
2023/03/27	6	12.13	6	12.75	12.75	0	500	0.00%
2023/03/24	13	12.46	8	12.38	12.25	5	495	1.01%
2023/03/23	10	13.10	52.1	13.05	12.90	-42.1	479	-8.78%
2023/03/22	14	12.18	15	12.41	12.90	-1	437	-0.23%
2023/03/21	16	11.83	17	11.46	11.75	-1	408	-0.24%
2023/03/20	4	10.96	15	11.06	11.30	-11	399	-2.75%
2023/03/17	8	11.27	12	11.20	11.10	-4	395	-1.01%
2023/03/16	3	11.32	0	0.00	11.20	3	387	0.77%
2023/03/15	27	11.26	4	11.26	11.10	23	381	6.04%
2023/03/14	12	11.29	68	11.33	11.10	-56	374	-14.94%
2023/03/13	49	11.01	5	11.11	11.00	44	362	12.16%
2023/03/10	23.1	11.79	17.3	11.62	11.55	5.8	348	1.67%
2023/03/09	6	12.61	15	12.74	12.45	-9	332	-2.71%
2023/03/08	12	13.00	14	12.97	13.05	-2	306	-0.65%
2023/03/07	29.3	12.89	4	13.09	13.35	25.3	288	8.77%
2023/03/06	71	14.06	15.3	13.78	13.90	55.7	244	22.81%
2023/03/03	7	13.85	57	13.94	13.95	-50	201	-24.80%
2023/03/02	30	12.05	41	12.58	12.70	-11	147	-7.45%
2023/03/01	7	11.27	21	11.52	11.55	-14	112	-12.50%
2023/02/24	3	10.20	8	10.19	10.50	-5	84	-5.90%
2023/02/22	0	0.00	3	10.18	10.30	-3	83	-3.60%
2023/02/21	1	10.40	0	0.00	10.20	1	82	1.21%
2023/02/20	7	10.45	2	10.09	10.25	5	81	6.16%
2023/02/17	2	10.00	1	10.05	9.98	1	77	1.30%
2023/02/16	2	10.05	4	10.11	10.15	-2	76	-2.60%
2023/02/15	1	10.10	0	10.05	10.10	1	77	1.30%
2023/02/14	3	10.10	1	10.15	10.20	2	78	2.56%
2023/02/13	2	10.13	1	10.25	10.30	1	77	1.29%
2023/02/10	5	10.08	5	10.32	9.99	0	75	0.00%
2023/02/08	0	10.10	0	0.00	9.65	0	72	0.00%
2023/02/06	0	9.85	0	0.00	9.66	0	73	0.00%
2023/02/03	1	9.48	2	9.62	9.62	-1	74	-1.35%
2023/02/02	0	0.00	1	9.67	9.65	-1	74	-1.35%
2023/02/01	0	9.49	3	9.46	9.48	-3	74	-4.05%
2023/01/31	0	0.00	4	9.40	9.44	-4	73	-5.45%
2023/01/16	10	9.64	0	0.00	9.62	10	75	13.30%
2023/01/13	0	9.85	0	0.00	9.80	0	75	0.01%
2023/01/12	0	9.85	0	0.00	9.86	0	74	0.00%
2023/01/11	0	9.96	0	0.00	9.86	0	75	0.00%
2023/01/10	3	9.61	0	0.00	9.95	3	75	3.96%
2022/12/29	0	0.00	2	9.88	10.05	-2	86	-2.30%
2022/12/22	18	10.02	0	0.00	10.15	18	93	19.17%
2022/12/16	0	0.00	7	10.43	10.35	-7	99	-7.06%
2022/12/14	0	10.20	0	0.00	10.15	0	94	0.00%
2022/12/13	5	10.15	0	0.00	10.15	5	94	5.31%
2022/12/12	9	9.80	0	0.00	9.90	9	92	9.73%
2022/12/05	0	0.00	1	9.90	10.05	-1	117	-0.85%
2022/12/02	0	0.00	1	9.81	9.70	-1	117	-0.85%
2022/11/29	0	0.00	0	9.52	9.81	0	125	0.00%
2022/11/23	4	9.42	0	9.55	9.42	4	134	2.96%
2022/11/22	0	0.00	0	9.50	9.44	0	135	-0.04%
2022/11/18	0	9.72	0.5	9.73	9.70	-0.5	140	-0.36%
2022/11/08	0	0.00	4	9.82	9.86	-4	166	-2.40%
2022/10/26	0	9.08	0	0.00	8.96	0	294	0.00%
2022/10/11	2	9.25	0	0.00	9.30	2	299	0.67%
2022/10/07	0	0.00	0	10.00	10.05	0	296	0.00%
2022/10/05	0	0.00	14	10.16	9.95	-14	299	-4.67%
2022/10/04	2	9.51	0	0.00	9.51	2	298	0.67%
2022/10/03	0	0.00	12	9.16	9.20	-12	304	-3.94%
2022/09/28	4	9.54	0	0.00	9.16	4	319	1.25%
2022/09/27	3	9.60	0	0.00	9.64	3	317	0.94%
2022/09/26	0	0.00	12	10.09	9.14	-12	316	-3.79%
2022/09/19	5	10.60	0	0.00	10.55	5	317	1.57%
2022/09/16	5	10.75	0	0.00	10.85	5	316	1.58%
2022/09/15	11	10.94	0	0.00	10.95	11	319	3.44%
2022/09/14	3	10.75	2	10.90	10.90	1	321	0.31%
2022/09/13	51	10.91	3	11.00	10.90	48	332	14.43%
2022/09/12	8	10.74	13	11.04	10.90	-5	349	-1.43%
2022/09/08	12	10.31	0	0.00	10.30	12	340	3.53%
2022/09/07	6	10.17	0	0.00	10.20	6	336	1.78%
2022/09/05	15	10.14	0	0.00	10.10	15	331	4.52%
2022/08/31	0	0.00	5	10.20	10.20	-5	331	-1.51%
2022/08/29	0	0.00	4	10.15	10.30	-4	327	-1.22%
2022/08/26	0	0.00	1	10.75	10.60	-1	328	-0.30%
2022/08/25	0.3	10.50	1	10.45	10.50	-0.7	325	-0.22%
2022/08/24	2	10.45	0	0.00	10.40	2	326	0.61%
2022/08/22	0	10.45	0	0.00	10.45	0	321	0.00%
2022/08/19	5	10.50	0	0.00	10.45	5	319	1.57%
2022/08/18	0	0.00	10	10.55	10.60	-10	315	-3.17%
2022/08/17	0	0.00	4	10.38	10.30	-4	317	-1.26%
2022/08/16	13	10.36	6	10.33	10.30	7	323	2.17%
2022/08/15	6	10.74	9	10.57	10.50	-3	325	-0.92%
2022/08/12	3	10.57	4	10.43	10.50	-1	321	-0.31%
2022/08/11	4	10.46	10	10.48	10.30	-6	321	-1.87%
2022/08/10	6	10.43	4	10.55	10.45	2	318	0.63%
2022/08/09	3	10.47	2	10.55	10.55	1	314	0.32%
2022/08/08	5	10.40	5	10.88	10.70	0	309	0.00%
2022/08/05	19	10.46	13	10.59	10.80	6	305	1.97%
2022/08/04	30	11.02	18	11.08	10.70	12	295	4.06%
2022/08/03	5	10.45	50.3	10.57	11.10	-45.3	276	-16.39%
2022/08/02	7	9.31	17	9.92	10.10	-10	247	-4.04%
2022/08/01	3	9.16	4	9.20	9.20	-1	235	-0.42%
2022/07/29	0	9.19	0	0.00	9.15	0	239	0.00%
2022/07/27	2	9.19	0	0.00	9.15	2	256	0.78%
2022/07/21	8	9.28	0	0.00	9.37	8	311	2.56%
2022/07/20	30	9.41	3	9.50	9.42	27	334	8.08%
2022/07/18	2	9.24	7	9.38	9.34	-5	412	-1.21%
2022/07/15	0.1	9.30	7	9.24	9.24	-6.9	480	-1.44%
2022/07/14	13	9.34	9	9.27	9.34	4	507	0.79%
2022/07/13	5	9.15	2	9.20	9.18	3	514	0.58%
2022/07/12	5	9.10	0	0.00	9.12	5	522	0.96%
2022/07/11	10	9.25	2	9.01	9.52	8	542	1.47%
2022/07/08	17	9.40	0	0.00	9.44	17	582	2.92%
2022/07/05	0	0.00	5	8.53	8.68	-5	615	-0.81%
2022/06/30	0.1	9.00	0	0.00	9.00	0.1	612	0.02%
2022/06/27	1	9.35	0	0.00	9.19	1	607	0.16%
2022/06/24	1	9.35	0	0.00	9.17	1	606	0.16%
2022/06/22	1	9.57	1	9.57	9.40	0	599	0.00%
2022/06/21	2	9.91	3	9.94	9.90	-1	593	-0.17%
2022/06/20	8	10.44	26	10.50	10.50	-18	579	-3.10%
2022/06/14	1	9.62	0	0.00	9.67	1	550	0.18%
2022/06/10	0	0.00	0	9.90	9.83	0	549	0.00%
2022/06/08	0	0.00	2	9.87	9.93	-2	547	-0.37%
2022/06/06	7	10.00	7	9.99	10.00	0	543	0.00%
2022/06/02	1	10.00	1	10.30	10.10	0	541	0.00%
2022/05/27	7	10.39	0	0.00	10.10	7	536	1.30%
2022/05/26	0	0.00	1	10.20	10.20	-1	534	-0.19%
2022/05/25	0	0.00	1	10.00	10.25	-1	533	-0.19%
2022/05/24	1	10.85	0	0.00	10.00	1	529	0.19%
2022/05/23	0	0.00	7	10.24	10.30	-7	521	-1.34%
2022/05/20	4	9.36	2	9.34	9.39	2	513	0.39%
2022/05/19	0	0.00	1	9.27	9.39	-1	510	-0.20%
2022/05/18	1	9.43	2	9.46	9.46	-1	507	-0.20%
2022/05/17	0	0.00	10	9.29	9.32	-10	503	-1.98%
2022/05/16	7	9.42	0	0.00	9.22	7	501	1.39%
2022/05/13	1	9.42	0	0.00	9.40	1	498	0.20%
2022/05/12	1	9.79	10	9.49	9.18	-9	495	-1.81%
2022/05/11	5	10.15	4	10.19	10.05	1	487	0.21%
2022/05/10	5	10.09	29	10.28	10.65	-24	479	-5.00%
2022/05/09	5.2	10.60	4	10.89	10.50	1.2	474	0.25%
2022/05/06	4	11.28	1	11.45	11.20	3	465	0.64%
2022/05/05	5	11.42	0	0.00	11.30	5	460	1.09%
2022/05/04	1	11.35	2	11.40	11.40	-1	450	-0.22%
2022/05/03	11	11.57	8	11.43	11.60	3	443	0.68%
2022/04/29	6	10.93	25.1	10.89	10.90	-19.1	431	-4.43%
2022/04/28	3	10.95	19	10.91	10.95	-16	421	-3.80%
2022/04/27	16.2	10.90	6	11.05	11.05	10.2	412	2.47%
2022/04/26	26	12.47	10	11.95	11.90	16	386	4.14%
2022/04/25	43	12.57	14	12.10	12.60	29	362	7.99%
2022/04/22	26	11.84	2	12.27	12.10	24	330	7.26%
2022/04/21	14	12.58	9.6	12.63	12.70	4.5	282	1.58%
2022/04/20	0	0.00	11	11.04	11.55	-11	212	-5.18%
2022/04/19	10	10.28	3	10.38	10.50	7	184	3.79%
2022/04/18	7	10.44	19	10.43	10.35	-12	175	-6.82%
2022/04/15	37	10.90	7	10.50	10.80	30	163	18.32%
2022/04/14	16	10.83	1	11.25	11.05	15	140	10.65%
2022/04/13	7	10.00	4.4	9.91	10.30	2.6	95	2.76%
2022/04/12	4	9.79	5	9.46	9.40	-1	71	-1.39%
2022/03/28	0	8.88	0	0.00	8.83	0	58	0.00%
2022/03/25	5	8.81	0	0.00	8.85	5	59	8.42%
2022/03/24	0.2	8.82	0	0.00	8.84	0.2	60	0.31%
2022/03/23	0	8.91	0	0.00	8.84	0	61	0.01%
2022/03/22	0	8.78	0	0.00	8.83	0	62	0.01%
2022/03/21	0	8.80	0	0.00	8.68	0	63	0.01%
2022/03/18	0	8.70	0	0.00	8.68	0	69	0.01%
2022/03/16	0	8.68	0	0.00	8.52	0	72	0.00%
2022/03/15	0	8.69	0	0.00	8.51	0	73	0.00%
2022/03/14	0	8.91	0	0.00	8.80	0	75	0.06%
2022/03/11	0.1	8.47	1	8.36	8.45	-0.9	73	-1.29%
2022/03/09	0.1	8.44	0	0.00	8.40	0.1	74	0.16%
2022/03/07	0	8.49	0.6	8.50	8.50	-0.6	77	-0.73%
2022/02/24	0.1	8.48	0.1	8.85	8.39	0	79	0.00%
2022/02/22	1	8.65	0	8.80	8.57	1	80	1.24%
2022/02/18	0	0.00	0	8.75	8.65	0	82	-0.01%
2022/02/16	0	8.60	0	0.00	8.50	0	84	0.00%
2022/01/24	1.2	8.51	0	0.00	8.60	1.2	110	1.05%
2022/01/18	0.1	8.70	0	0.00	8.70	0.1	115	0.09%
2022/01/17	0	8.76	0	0.00	8.70	0	115	0.00%
2022/01/13	0	0.00	1	8.69	8.80	-1	115	-0.86%
2022/01/06	0.1	9.10	8	9.00	8.99	-7.9	115	-6.80%
2022/01/05	0.2	9.25	21	9.05	9.11	-20.8	115	-18.02%
2022/01/04	0	0.00	20	9.19	9.16	-20	114	-17.40%
2022/01/03	1	9.30	1	9.30	9.25	0	117	0.00%
2021/12/30	1.4	9.20	0	0.00	9.23	1.4	114	1.22%
2021/12/29	0	0.00	23	9.01	9.10	-23	111	-20.64%
2021/12/28	0	0.00	1	8.94	8.94	-1	109	-0.92%
2021/12/24	0	0.00	1	8.90	8.90	-1	109	-0.92%
2021/12/23	0	0.00	4	9.00	8.89	-4	109	-3.66%
2021/12/22	0	0.00	5	9.00	8.97	-5	111	-4.50%
2021/12/14	2	9.02	13	9.04	9.04	-11	107	-10.23%
2021/12/13	1.2	8.60	0	0.00	8.60	1.2	102	1.17%
2021/12/10	0.2	8.43	0	0.00	8.59	0.2	101	0.20%
2021/12/08	0.1	8.47	0	0.00	8.40	0.1	100	0.06%
2021/12/07	0.1	8.47	0	0.00	8.44	0.1	99	0.05%
2021/12/06	0	0.00	1	8.41	8.43	-1	100	-0.99%
2021/12/03	1	8.41	1	8.42	8.42	0	102	0.00%
2021/11/30	0.1	8.48	0	0.00	8.42	0.1	98	0.12%
2021/11/26	1	8.50	0	0.00	8.68	1	97	1.03%
2021/11/25	2.2	8.69	0	0.00	8.66	2.2	95	2.30%
2021/11/24	0.1	8.89	0	0.00	8.80	0.1	95	0.11%
2021/11/23	2	8.80	0	0.00	8.77	2	98	2.04%
2021/11/18	0	0.00	1	9.00	8.85	-1	97	-1.03%
2021/11/16	1	8.73	0	0.00	8.75	1	95	1.05%
2021/11/12	0	0.00	21	8.87	9.00	-21	92	-22.67%
2021/11/11	1.1	9.49	16	9.14	9.20	-14.9	88	-16.82%
2021/11/08	0.1	8.48	0	0.00	8.37	0.1	69	0.07%
2021/11/02	0.3	8.39	0	0.00	8.31	0.3	64	0.41%
2021/11/01	0	8.38	0	0.00	8.32	0	63	0.00%
2021/10/29	0.2	8.35	0	0.00	8.31	0.2	63	0.32%
2021/10/28	1	8.34	0.1	8.45	8.30	0.9	61	1.46%
2021/10/27	0.1	8.35	0	0.00	8.31	0.1	58	0.17%
2021/10/22	0	8.34	0	0.00	8.30	0	56	0.00%
2021/10/15	0	0.00	3	8.28	8.34	-3	55	-5.45%
2021/10/14	0	8.42	0	0.00	8.35	0	53	0.00%
2021/10/13	2	8.38	0	0.00	8.37	2	54	3.69%
2021/10/12	0	0.00	5	8.40	8.36	-5	52	-9.51%
2021/10/08	2	8.37	0	0.00	8.40	2	53	3.73%
2021/10/01	0	0.00	1	8.34	8.33	-1	49	-2.02%
2021/09/30	0	0.00	3	8.40	8.37	-3	49	-6.06%
2021/09/29	0	8.41	0	0.00	8.36	0	48	0.00%
2021/09/28	1	8.38	0	0.00	8.37	1	46	2.14%
2021/09/27	0	0.00	5	8.36	8.37	-5	46	-10.70%
2021/09/24	0.2	8.46	0	0.00	8.39	0.2	46	0.43%
2021/09/22	0	0.00	10	8.40	8.41	-10	45	-21.82%
2021/09/17	0.5	8.49	10	8.47	8.45	-9.5	43	-21.71%
2021/09/13	0.1	8.59	0	0.00	8.56	0.1	41	0.18%
2021/09/10	1	8.47	0	0.00	8.45	1	39	2.54%
2021/09/08	5	8.47	0	0.00	8.47	5	37	13.49%
2021/08/31	0	0.00	10	8.69	8.66	-10	33	-29.46%
2021/08/30	0	0.00	16	8.71	8.70	-16	33	-47.27%
2021/08/26	0	0.00	15	8.38	8.40	-15	30	-48.62%
2021/08/24	0	0.00	10	8.41	8.39	-10	30	-32.33%
2021/08/18	0	0.00	3	8.36	8.62	-3	31	-9.57%
2021/08/11	0.2	8.99	0	0.00	8.80	0.2	31	0.59%
2021/08/09	2	8.98	0	0.00	8.95	2	33	5.94%
2021/08/04	0	8.97	0	0.00	8.85	0	36	0.00%
2021/07/20	0	0.00	1	8.95	8.95	-1	48	-2.08%
2021/07/19	0.1	9.04	0	0.00	9.00	0.1	48	0.11%
2021/07/05	1	8.95	0	0.00	9.00	1	63	1.57%
2021/06/25	1	8.92	0	0.00	8.99	1	70	1.42%
2021/06/23	1	8.88	0	0.00	8.99	1	71	1.40%
2021/06/11	3	8.95	0	0.00	9.00	3	80	3.74%
2021/06/03	0	0.00	7	8.86	8.90	-7	82	-8.45%
2021/06/01	1	8.84	1	8.84	8.96	0	83	0.00%
2021/05/28	0	9.20	2	9.00	9.00	-2	83	-2.39%
2021/05/27	0.1	8.95	0	0.00	8.80	0.1	83	0.10%
2021/05/17	1	7.81	0	0.00	7.80	1	86	1.15%
2021/05/12	0	9.00	0	0.00	8.36	0	84	0.01%
2021/05/07	0	0.00	4	9.07	9.18	-4	81	-4.94%
2021/05/05	1	9.00	0	0.00	9.01	1	80	1.25%
2021/04/28	1	9.45	0	0.00	9.52	1	75	1.32%
2021/04/19	2	9.34	0	0.00	9.40	2	69	2.89%
2021/04/16	0.1	9.41	0	0.00	9.39	0.1	68	0.13%
2021/04/14	0	9.55	0	0.00	9.40	0	70	0.00%
2021/04/08	0	9.30	5	9.55	9.60	-5	77	-6.49%
2021/04/07	0	9.25	5	9.18	9.20	-5	82	-6.05%
2021/04/06	0	0.00	10	9.19	9.20	-10	89	-11.17%
2021/04/01	0.1	9.28	0	0.00	9.17	0.1	95	0.12%
2021/03/29	0	9.18	0	0.00	9.20	0	118	0.00%
2021/03/26	1	9.22	0	0.00	9.25	1	119	0.83%
2021/03/25	0.1	9.65	0	0.00	9.30	0.1	124	0.09%
2021/03/23	0	10.50	0	0.00	9.42	0	126	0.00%
2021/03/22	0	9.93	0	0.00	9.58	0	126	0.00%
2021/03/19	0.1	9.49	0	0.00	9.42	0.1	125	0.05%
2021/03/18	0	0.00	0.4	9.20	9.49	-0.4	123	-0.34%
2021/03/17	0	9.35	0	0.00	9.14	0	122	0.00%
2021/03/16	0	9.54	0	0.00	9.08	0	121	0.00%
2021/03/15	0.1	9.79	0	0.00	9.15	0.1	121	0.05%
2021/03/12	1	9.06	0	0.00	9.10	1	122	0.82%
2021/03/10	2	9.10	0	0.00	9.06	2	122	1.63%
2021/03/03	0	9.21	0	0.00	9.12	0	124	0.00%
2021/02/25	0	0.00	19	9.26	9.30	-19	139	-13.59%
2021/02/24	0.1	9.49	6	9.48	9.22	-5.9	139	-4.27%
2021/02/23	0	0.00	1	9.49	9.48	-1	139	-0.72%
2021/01/22	0	0.00	5	9.06	9.00	-5	138	-3.60%
2021/01/21	0	0.00	2	9.20	9.20	-2	137	-1.45%
2021/01/19	0	9.45	0	0.00	9.28	0	136	0.00%
2021/01/04	0	10.75	5	10.25	10.25	-5	124	-4.02%
2020/12/31	0	10.78	0	0.00	10.65	0	120	0.00%
2020/12/30	0	10.45	1	10.75	10.70	-1	117	-0.85%
2020/12/29	3	10.38	0	0.00	10.30	3	108	2.76%
2020/12/28	5	10.00	1	10.15	10.15	4	100	3.98%
2020/12/25	2	10.08	1	9.88	10.25	1	93	1.07%
2020/12/22	1	9.60	2	9.62	9.25	-1	68	-1.45%
2020/12/18	0.1	9.23	0	0.00	9.11	0.1	62	0.10%
2020/12/17	0	0.00	1	9.13	9.29	-1	60	-1.64%
2020/12/15	0	0.00	10	9.01	8.94	-10	58	-17.04%
2020/12/11	5	8.93	0	0.00	9.00	5	58	8.57%
2020/12/10	5	9.00	0	0.00	9.05	5	59	8.35%
2020/12/03	1	9.08	0	0.00	9.08	1	63	1.58%
2020/11/25	0	0.00	3	9.61	9.49	-3	57	-5.23%
2020/11/24	0	0.00	4	8.71	8.75	-4	46	-8.60%
2020/11/19	1	8.44	2	8.47	8.51	-1	44	-2.24%
2020/11/18	1	8.45	0	0.00	8.43	1	44	2.25%
2020/11/06	1	8.64	0	0.00	8.61	1	45	2.19%
2020/10/30	0	0.00	2	8.78	8.78	-2	46	-4.28%
2020/10/21	0	0.00	1	8.79	8.79	-1	49	-2.03%
2020/10/06	0.3	8.78	0	0.00	8.65	0.3	58	0.43%
2020/09/15	5	9.50	0	0.00	9.42	5	105	4.74%
2020/09/14	2	9.20	0	0.00	9.50	2	104	1.92%
2020/09/10	0	0.00	7	8.79	8.86	-7	99	-7.02%
2020/09/09	7	8.70	2	8.68	8.80	5	99	5.04%
2020/09/07	2	8.70	0	0.00	8.68	2	100	1.99%
2020/09/02	0	0.00	2	8.67	8.67	-2	101	-1.98%
2020/08/20	1	8.20	0	0.00	8.35	1	110	0.90%
2020/07/27	1	8.60	0	0.00	8.50	1	148	0.67%
2020/07/21	0.1	9.00	0	0.00	8.80	0.1	153	0.08%
2020/07/15	0	0.00	1	9.50	9.23	-1	153	-0.65%
2020/07/14	0	0.00	2	9.38	9.38	-2	154	-1.30%
2020/07/13	0	0.00	2	9.85	9.80	-2	154	-1.29%
2020/07/10	0	0.00	3	9.90	10.20	-3	152	-1.97%
2020/07/08	4	10.00	0	0.00	9.92	4	142	2.82%
2020/07/06	0	0.00	5	9.75	9.70	-5	133	-3.76%
2020/06/18	0	0.00	11	8.74	8.75	-11	124	-8.83%
2020/06/12	0	0.00	2	8.60	8.70	-2	147	-1.36%
2020/06/05	3	8.92	10	8.85	8.90	-7	176	-3.96%
2020/06/03	2	8.70	0	0.00	8.70	2	194	1.03%
2020/05/21	1	8.88	0	0.00	9.00	1	291	0.34%
2020/05/19	3	8.90	0	0.00	8.90	3	306	0.98%
2020/05/13	1	9.36	0	0.00	9.35	1	334	0.30%
2020/05/12	4	9.61	0	0.00	9.53	4	334	1.20%
2020/05/08	1	9.89	5	10.05	9.80	-4	341	-1.17%
2020/05/07	6	9.67	2	9.72	9.88	4	339	1.18%
2020/05/05	4	9.54	0	0.00	9.57	4	363	1.10%
2020/05/04	1	9.10	0	0.00	9.30	1	388	0.26%
2020/04/30	6	9.33	0	0.00	9.39	6	390	1.54%
2020/04/28	1	8.93	0	0.00	8.96	1	394	0.25%
2020/04/27	3	8.78	0	0.00	8.78	3	407	0.74%
2020/04/23	0	0.00	1	8.44	8.54	-1	419	-0.24%
2020/04/07	1	8.00	0	0.00	8.05	1	490	0.20%
2020/03/27	3	8.00	0	0.00	7.84	3	576	0.52%
2020/03/26	0	7.92	0	0.00	7.80	0	588	0.00%
2020/03/25	5	7.78	0	0.00	7.77	5	596	0.84%
2020/03/24	2	7.19	0	0.00	7.23	2	605	0.33%
2020/03/20	9	7.17	0	0.00	7.18	9	628	1.43%
2020/03/19	0	0.00	1	6.80	6.80	-1	626	-0.16%
2020/03/10	2	9.35	1	9.28	9.32	1	687	0.15%
2020/03/09	0	11.00	1	10.10	9.90	-1	694	-0.14%
2020/03/02	1	10.40	0	0.00	10.55	1	1,240	0.08%
2020/02/26	2	11.53	9	11.05	11.05	-7	1,261	-0.55%
2020/02/25	0	0.00	1	10.65	10.80	-1	1,234	-0.08%
2020/02/21	3	11.15	0	0.00	11.15	3	1,318	0.23%
2020/02/18	12	10.99	0	0.00	10.80	12	1,462	0.82%
2020/02/13	1	10.75	0	0.00	10.70	1	1,475	0.07%
2020/02/12	1	10.60	0	0.00	10.75	1	1,500	0.07%
2020/02/07	1	10.85	0	0.00	10.75	1	1,498	0.07%
2020/02/06	1	11.10	0	0.00	11.10	1	1,487	0.07%
2020/02/05	0	0.00	6	11.37	11.40	-6	1,471	-0.41%
2020/02/04	0	0.00	11	10.33	10.40	-11	1,443	-0.76%
2020/02/03	2	10.00	1	10.00	9.98	1	1,440	0.07%
2020/01/30	1	10.60	7	10.64	10.60	-6	1,427	-0.42%
2020/01/20	1	11.90	0	0.00	11.75	1	1,413	0.07%
2020/01/17	0	0.00	1	11.70	11.70	-1	1,405	-0.07%
2020/01/16	0	0.00	3	11.95	11.85	-3	1,400	-0.21%
2020/01/15	1	11.95	3	11.95	11.95	-2	1,399	-0.14%
2020/01/13	0	0.00	3	11.40	11.55	-3	1,387	-0.22%
2020/01/09	0	0.00	1	11.95	12.10	-1	1,370	-0.07%
2019/12/30	1	13.00	0	0.00	12.95	1	1,325	0.08%
2019/12/27	2	12.95	6	12.98	12.85	-4	1,320	-0.30%
2019/12/26	1	13.15	0	0.00	13.05	1	1,311	0.08%
2019/12/25	10	13.38	6	13.38	13.30	4	1,294	0.31%
2019/12/24	0	0.00	1	12.80	12.80	-1	1,244	-0.08%
2019/12/23	8	12.78	0	0.00	12.65	8	1,241	0.64%
2019/12/19	2	12.75	0	0.00	12.50	2	1,268	0.16%
2019/12/18	2	12.78	2	12.70	12.75	0	1,258	0.00%
2019/12/17	1	12.60	1	12.60	12.55	0	1,248	0.00%
2019/12/16	3	12.97	2	12.95	12.95	1	1,233	0.08%
2019/12/13	1	13.00	4	12.90	12.90	-3	1,233	-0.24%
2019/12/12	1	12.95	1	12.80	12.80	0	1,224	0.00%
2019/12/11	2	12.98	3	12.90	12.80	-1	1,216	-0.08%
2019/12/10	7	13.37	5	13.25	13.20	2	1,191	0.17%
2019/12/09	2	13.88	1	13.85	13.80	1	1,171	0.09%
2019/12/06	10	14.25	10	14.10	14.00	0	1,170	0.00%
2019/12/05	11	14.40	11	14.15	14.15	0	1,170	0.00%
2019/12/04	11	14.36	11	14.35	14.25	0	1,170	0.00%
2019/12/03	11	14.54	6	14.40	14.30	5	1,150	0.43%
2019/12/02	8	15.59	34	15.27	14.30	-26	1,121	-2.32%
2019/11/29	14	16.18	19	16.15	15.85	-5	1,057	-0.47%
2019/11/28	133	16.58	95	16.35	16.50	38	999	3.80%	大買/
2019/11/27	24	15.51	7	15.59	15.70	17	742	2.29%
2019/11/25	2	14.15	16	13.92	14.30	-14	631	-2.22%
2019/11/22	0	0.00	40	13.74	13.95	-40	617	-6.48%
2019/11/21	0	0.00	5	13.90	14.00	-5	592	-0.84%
2019/11/20	16	14.69	18	14.75	14.60	-2	545	-0.37%
2019/11/19	0	0.00	11	14.40	15.45	-11	503	-2.18%
2019/11/18	33	14.45	18	14.44	14.45	15	451	3.32%
2019/11/15	0	0.00	2	14.15	14.15	-2	357	-0.56%
2019/11/14	0	0.00	7	12.90	12.90	-7	338	-2.07%
2019/11/13	10	11.77	10	11.75	11.75	0	308	0.00%
2019/11/12	6	11.78	0	0.00	11.65	6	305	1.96%
2019/11/11	1	11.75	1	11.85	11.80	0	297	0.00%
2019/11/07	0	0.00	2	10.10	10.10	-2	258	-0.77%
2019/10/04	1	11.50	0	0.00	11.30	1	270	0.37%
2019/10/02	0	0.00	20	11.42	11.40	-20	270	-7.39%
2019/09/26	1	11.65	16	11.60	11.60	-15	275	-5.45%
2019/09/25	26	11.51	4	11.51	11.55	22	273	8.04%
2019/09/24	13	11.66	3	11.80	12.00	10	261	3.83%
2019/09/19	0	0.00	11	11.03	10.95	-11	224	-4.90%
2019/09/12	10	11.10	0	0.00	11.05	10	216	4.62%
2019/09/11	5	11.25	0	0.00	11.25	5	213	2.35%
2019/09/10	4	11.70	0	0.00	11.40	4	213	1.87%
2019/09/09	12.1	11.35	0	0.00	11.25	12.1	204	5.90%
2019/09/06	6	11.70	3.1	11.23	11.70	2.9	191	1.52%
2019/09/03	15	10.90	0	0.00	10.85	15	178	8.39%
2019/09/02	7	10.73	3	11.22	11.20	4	177	2.25%
2019/08/30	5	10.85	0	0.00	10.80	5	167	2.99%
2019/08/29	14	11.20	6	11.51	11.30	8	162	4.92%
2019/08/28	7	10.50	0	0.00	10.85	7	131	5.33%
2019/08/27	6	9.65	0	0.00	9.88	6	95	6.25%
2019/08/23	14	9.89	0	0.00	9.92	14	99	14.13%
2019/08/22	6	9.83	13	9.83	9.89	-7	98	-7.09%
2019/08/20	5	9.71	3	9.71	9.77	2	98	2.03%
2019/08/16	25	9.68	0	0.00	9.66	25	98	25.50%
2019/08/15	0.2	9.80	0	0.00	9.70	0.2	99	0.22%
2019/08/08	0	0.00	21	9.65	9.65	-21	101	-20.65%
2019/08/07	0	0.00	2	9.70	9.67	-2	102	-1.94%
2019/08/06	0	0.00	5	9.62	9.68	-5	105	-4.74%
2019/08/05	8	9.53	12	9.47	9.46	-4	104	-3.85%
2019/08/02	0	0.00	26	10.01	10.00	-26	97	-26.79%
2019/08/01	2	10.48	1	10.40	10.40	1	97	1.02%
2019/07/30	1	10.55	0	0.00	10.55	1	102	0.98%
2019/07/29	1	10.60	0	0.00	10.70	1	104	0.96%
2019/07/22	0	0.00	1	10.80	10.75	-1	114	-0.87%
2019/07/19	0	0.00	1	10.70	10.75	-1	116	-0.86%
2019/07/18	0	0.00	1	10.55	10.65	-1	116	-0.86%
2019/07/17	0	0.00	1	10.70	10.55	-1	123	-0.81%
2019/07/16	0	0.00	0.1	10.85	10.70	-0.1	126	-0.11%
2019/07/12	1	10.60	1	10.65	10.65	0	127	0.00%
2019/07/11	3.1	10.70	2	10.93	10.80	1.1	130	0.88%
2019/07/09	3	11.02	6	11.20	11.15	-3	145	-2.07%
2019/07/08	26	11.70	0	0.00	11.70	26	147	17.58%
2019/07/05	0.1	11.70	2	11.65	11.70	-1.9	151	-1.26%
2019/07/04	0	0.00	1	11.55	11.55	-1	151	-0.66%
2019/06/27	0	0.00	10	11.35	11.45	-10	172	-5.79%
2019/06/20	1	11.35	0	0.00	11.25	1	197	0.51%
2019/06/19	0	0.00	0.1	11.30	11.20	-0.1	236	-0.03%
2019/06/18	0	0.00	4	11.37	11.25	-4	282	-1.42%
2019/06/13	10	11.30	0	0.00	11.30	10	317	3.15%
2019/06/12	0.1	11.30	1	11.35	11.40	-0.9	318	-0.29%
2019/06/11	1	11.30	0	0.00	11.35	1	322	0.31%
2019/06/03	0	11.35	0	0.00	11.25	0	344	0.00%
2019/05/30	0	0.00	3	11.20	11.15	-3	355	-0.85%
2019/05/27	0	0.00	0.6	11.05	11.00	-0.6	366	-0.16%
2019/05/24	0	0.00	11	11.07	11.15	-11	368	-2.98%
2019/05/23	0	0.00	0	11.00	11.00	0	374	0.00%
2019/05/22	0	0.00	20	11.18	11.10	-20	406	-4.92%
2019/05/21	0	0.00	7.1	11.04	11.00	-7.1	425	-1.67%
2019/05/20	0	0.00	42.1	11.01	10.95	-42.1	425	-9.89%
2019/05/17	0.6	10.90	0	0.00	11.00	0.6	425	0.14%
2019/05/15	0	11.20	0	0.00	11.20	0	437	0.01%
2019/05/14	0	0.00	2.2	11.31	11.40	-2.2	437	-0.49%
2019/05/13	0	0.00	0.1	11.25	11.30	-0.1	434	-0.03%
2019/05/10	0	0.00	0.2	11.35	11.35	-0.2	433	-0.04%
2019/05/06	0	0.00	2.1	12.15	12.15	-2.1	423	-0.50%
2019/05/03	3	12.57	0.1	12.50	12.50	2.9	420	0.69%
2019/05/02	0.7	12.60	0	0.00	12.70	0.7	418	0.17%
2019/04/29	0	0.00	0	12.15	12.15	0	413	0.00%
2019/04/26	0	0.00	0	12.40	12.40	0	412	-0.01%
2019/04/25	0	0.00	0	12.70	12.70	0	408	0.00%
2019/04/24	0	0.00	0.2	12.60	12.60	-0.2	406	-0.05%
2019/04/23	0.4	12.70	0	0.00	12.75	0.4	405	0.10%
2019/04/22	1	12.60	0	0.00	12.70	1	398	0.25%
2019/04/12	0	0.00	1	12.40	12.40	-1	376	-0.27%
2019/04/11	1	12.55	0.1	12.60	12.50	0.9	374	0.25%
2019/04/09	0	0.00	10	13.25	13.10	-10	367	-2.72%
2019/04/08	11.1	13.07	3	12.95	12.85	8.1	360	2.23%
2019/04/03	3	12.75	0	0.00	12.70	3	352	0.85%
2019/04/02	12	12.88	0	0.00	12.75	12	351	3.41%
2019/04/01	1	12.80	0	0.00	12.75	1	346	0.29%
2019/03/27	3	12.85	0	0.00	12.90	3	342	0.88%
2019/03/26	0	12.80	0	0.00	12.85	0	343	0.00%
2019/03/25	3	12.80	3	12.80	12.90	0	342	0.00%
2019/03/22	10	13.62	6	13.73	13.35	4	336	1.19%
2019/03/21	26	13.34	46	13.04	13.45	-20	297	-6.72%
2019/03/20	1	12.35	0	0.00	12.25	1	256	0.39%
2019/03/19	4	12.38	4	12.51	12.45	0	265	0.00%
2019/03/18	0	0.00	1	11.95	11.90	-1	265	-0.38%
2019/03/15	0	11.70	0	0.00	11.75	0	263	0.00%
2019/03/13	3	12.00	2	12.00	12.00	1	266	0.38%
2019/03/12	6	12.03	8	12.21	12.15	-2	267	-0.75%
2019/03/06	2	11.73	11	12.09	11.80	-9	266	-3.38%
2019/03/05	35	12.07	25	11.96	11.95	10	265	3.76%
2019/03/04	1	11.75	0	0.00	11.90	1	257	0.39%
2019/02/27	0	0.00	2	12.43	12.10	-2	255	-0.78%
2019/02/26	9	12.46	10	12.25	12.05	-1	252	-0.40%
2019/02/25	3	12.10	2	12.20	12.05	1	247	0.40%
2019/02/22	4	12.13	0	0.00	12.15	4	248	1.61%
2019/02/21	32	12.48	12	12.59	12.40	20	245	8.14%
2019/02/20	3	11.47	4	11.78	11.75	-1	218	-0.46%
2019/01/11	0	0.00	10	10.85	10.60	-10	261	-3.83%
2019/01/10	0	0.00	1	11.10	10.90	-1	259	-0.39%
2019/01/04	2	11.10	0	0.00	11.10	2	261	0.76%
2019/01/03	0	0.00	3	11.07	11.20	-3	271	-1.10%
2019/01/02	5	10.70	5	10.75	10.75	0	272	0.00%
2018/12/28	1	10.70	0	0.00	10.80	1	274	0.36%
2018/12/27	0	0.00	8	10.85	10.80	-8	278	-2.88%
2018/12/25	0	0.00	10	10.65	10.80	-10	282	-3.54%
2018/12/24	0	0.00	2	10.60	10.75	-2	283	-0.71%
2018/12/19	1	11.00	1	10.95	11.00	0	319	0.00%
2018/12/17	0	0.00	3	11.23	11.10	-3	306	-0.98%
2018/12/13	2	11.40	2	11.25	11.25	0	302	0.00%
2018/12/12	19	11.53	14	11.62	11.35	5	297	1.68%
2018/12/11	12	11.53	40	11.10	11.55	-28	281	-9.95%
2018/12/07	0	0.00	1	10.50	10.65	-1	260	-0.38%
2018/12/06	2	10.78	1	11.00	10.50	1	262	0.38%
2018/12/04	12	10.87	0	0.00	11.30	12	265	4.53%
2018/11/19	113	10.59	0	0.00	10.50	113	254	44.42%	大買/鉅額交易
2018/11/16	5	10.80	0	0.00	10.85	5	252	1.98%
2018/11/13	5	10.02	0	0.00	10.05	5	236	2.11%
2018/11/12	0	0.00	1	9.42	9.42	-1	230	-0.43%
2018/10/31	0	0.00	3	9.20	9.14	-3	199	-1.50%
2018/10/11	1	9.20	0	0.00	9.00	1	223	0.45%
2018/10/09	0	0.00	2	9.84	10.00	-2	213	-0.94%
2018/10/08	0	0.00	1	9.83	9.83	-1	212	-0.47%
2018/10/05	40	10.35	24	9.85	10.00	16	211	7.56%
2018/10/01	0	0.00	1	10.50	10.50	-1	203	-0.49%
2018/09/27	0	0.00	2	10.60	10.60	-2	206	-0.97%
2018/09/26	10	10.65	12	10.77	10.75	-2	205	-0.98%
2018/09/25	0	0.00	2	10.30	10.30	-2	182	-1.09%
2018/09/18	0	0.00	2	10.25	10.20	-2	188	-1.06%
2018/09/13	0	0.00	5	10.24	10.15	-5	186	-2.68%
2018/09/12	0	0.00	8	10.35	10.25	-8	185	-4.32%
2018/09/11	1	10.30	17	10.81	10.30	-16	185	-8.63%
2018/09/10	1	10.80	15	10.83	10.80	-14	183	-7.63%
2018/09/07	1	11.60	0	0.00	11.65	1	190	0.52%
2018/09/05	2	11.95	0	0.00	11.85	2	195	1.02%
2018/09/04	22	12.32	14	12.34	12.10	8	197	4.04%
2018/08/31	0	0.00	2	11.90	11.95	-2	188	-1.06%
2018/08/29	2	12.15	0	0.00	11.75	2	206	0.97%
2018/08/24	0	0.00	3	11.40	11.30	-3	215	-1.39%
2018/08/23	0	0.00	3	11.40	11.35	-3	221	-1.36%
2018/08/22	0	0.00	1	11.40	11.30	-1	237	-0.42%
2018/08/21	0	0.00	3	11.40	11.40	-3	239	-1.25%
2018/08/14	0	0.00	6	11.80	11.85	-6	255	-2.35%
2018/08/13	0	0.00	16	11.83	11.75	-16	257	-6.23%
2018/08/07	2	12.65	2	12.85	12.85	0	268	0.00%
2018/07/31	1	13.10	0	0.00	13.10	1	276	0.36%
2018/07/27	0	0.00	1	13.00	12.95	-1	277	-0.36%
2018/07/09	0	0.00	4	12.55	12.55	-4	352	-1.14%
2018/07/06	0	0.00	7	12.36	12.40	-7	358	-1.95%
2018/07/05	0	0.00	3	13.05	12.70	-3	359	-0.83%
2018/07/04	1	13.20	0	0.00	13.20	1	372	0.27%
2018/07/03	4	13.46	3	13.30	13.25	1	374	0.27%
2018/06/27	6	13.63	6	13.57	13.55	0	398	0.00%
2018/06/20	0	0.00	3	13.40	13.60	-3	430	-0.70%
2018/06/19	1	14.00	0	0.00	13.70	1	448	0.22%
2018/06/15	6	14.58	11	14.62	14.35	-5	461	-1.08%
2018/06/14	0	0.00	2	14.05	13.95	-2	616	-0.32%
2018/06/12	2	13.90	0	0.00	13.95	2	673	0.30%
2018/06/11	2	14.00	0	0.00	14.10	2	749	0.27%
2018/06/08	2	14.40	0	0.00	14.30	2	755	0.26%
2018/06/05	0	0.00	1	14.50	14.40	-1	781	-0.13%
2018/06/04	2	14.15	4	14.23	14.15	-2	783	-0.26%
2018/05/31	2	13.78	2	14.30	13.75	0	815	0.00%
2018/05/30	17	14.38	5	14.31	14.05	12	815	1.47%
2018/05/28	0	0.00	1	13.50	13.40	-1	805	-0.12%
2018/05/24	3	13.20	3	13.20	13.35	0	847	0.00%
2018/05/23	0	0.00	1	13.15	13.15	-1	876	-0.11%
2018/05/22	2	12.85	4	12.96	12.90	-2	886	-0.23%
2018/05/21	0	0.00	4	12.96	13.05	-4	919	-0.44%
2018/05/18	0	0.00	20	12.89	12.90	-20	930	-2.15%
2018/05/17	0	0.00	42	12.73	12.85	-42	959	-4.38%
2018/05/16	1	12.90	0	0.00	12.60	1	963	0.10%
2018/05/15	0	0.00	1	13.10	12.95	-1	973	-0.10%
2018/05/14	1	13.00	0	0.00	12.95	1	1,001	0.10%
2018/05/09	1	13.50	1	13.65	13.55	0	1,032	0.00%
2018/05/08	5	13.80	0	0.00	13.65	5	1,083	0.46%
2018/05/07	1	13.55	7	13.65	13.80	-6	1,127	-0.53%
2018/04/24	2	13.50	0	0.00	13.50	2	1,417	0.14%
2018/04/23	1	14.05	1	14.05	13.95	0	1,445	0.00%
2018/04/18	1	14.50	0	0.00	14.55	1	1,723	0.06%
2018/04/17	1	14.50	0	0.00	14.35	1	1,746	0.06%
2018/04/16	10	14.90	13	14.85	14.70	-3	1,823	-0.16%
2018/04/13	0	0.00	1	14.25	14.15	-1	1,834	-0.05%
2018/04/11	0	0.00	2	14.00	14.00	-2	2,051	-0.10%
2018/04/10	1	14.15	0	0.00	14.20	1	2,231	0.04%
2018/04/02	5	14.95	0	0.00	14.80	5	2,444	0.20%
2018/03/30	5	14.75	5	15.00	14.65	0	2,526	0.00%
2018/03/29	0	0.00	2	14.60	14.55	-2	2,603	-0.08%
2018/03/28	2	14.60	0	0.00	14.55	2	2,683	0.07%
2018/03/27	8	14.90	1	15.00	14.70	7	2,751	0.25%
2018/03/26	10	14.50	11	14.60	14.65	-1	2,908	-0.03%
2018/03/23	12	14.49	11	14.50	14.55	1	2,997	0.03%
2018/03/22	20	15.65	9	15.93	15.00	11	3,274	0.34%
2018/03/21	7	15.81	13	15.92	15.90	-6	3,388	-0.18%
2018/03/20	85	16.10	82	16.19	15.85	3	3,469	0.09%
2018/03/19	2	15.13	0	0.00	15.45	2	3,541	0.06%
2018/03/16	43	15.42	47	15.32	15.10	-4	3,604	-0.11%
2018/03/15	10	15.60	10	15.20	15.60	0	3,590	0.00%
2018/03/09	0	0.00	1	14.60	14.40	-1	3,875	-0.03%
2018/03/08	7	14.52	1	14.55	14.35	6	3,982	0.15%
2018/03/07	15	14.73	10	14.70	14.40	5	4,012	0.12%
2018/03/06	0	14.45	0	0.00	14.40	0	4,019	0.00%
2018/03/05	1	14.75	0	0.00	14.50	1	4,091	0.02%
2018/03/02	1	14.90	0	0.00	14.90	1	4,203	0.02%
2018/02/27	5	15.35	6	15.53	15.00	-1	4,282	-0.02%
2018/02/26	3	14.98	0	0.00	14.80	3	4,246	0.07%
2018/02/23	6	15.38	5	15.60	15.25	1	4,238	0.02%
2018/02/22	8	15.18	4	15.10	15.05	4	4,208	0.10%
2018/02/21	7	14.89	6	15.28	15.45	1	4,198	0.02%
2018/02/12	8	14.69	8	14.15	14.10	0	4,159	0.00%
2018/02/09	16	14.08	34	14.17	14.80	-18	4,151	-0.43%
2018/02/07	2	15.15	0	0.00	15.00	2	4,116	0.05%
2018/02/06	1	15.05	1	15.65	14.70	0	4,132	0.00%
2018/02/01	3	16.90	11	16.85	16.80	-8	4,090	-0.20%
2018/01/31	17	17.10	7	16.92	16.85	10	4,067	0.25%
2018/01/30	20	17.05	25	16.96	16.60	-5	4,011	-0.12%
2018/01/29	4	16.18	2	15.80	16.00	2	3,968	0.05%
2018/01/26	7	16.25	2	16.40	16.00	5	3,957	0.13%
2018/01/25	5	16.34	8	16.63	16.15	-3	3,931	-0.08%
2018/01/23	20	17.31	10	17.15	17.10	10	3,863	0.26%
2018/01/22	21	18.17	13	17.95	17.20	8	3,825	0.21%
2018/01/19	6	18.53	3	18.40	18.25	3	3,762	0.08%
2018/01/18	20	18.80	14	19.01	18.65	6	3,731	0.16%
2018/01/17	16	18.96	16	18.93	18.95	0	3,710	0.00%
2018/01/16	75	19.75	66	20.21	18.85	9	3,675	0.24%
2018/01/15	11	19.21	28	19.17	19.25	-17	3,443	-0.49%
2018/01/12	10	18.81	7	18.61	18.45	3	3,400	0.09%
2018/01/11	0	0.00	4	18.85	18.80	-4	3,376	-0.12%
2018/01/10	3	19.48	11	19.12	18.70	-8	3,348	-0.24%
2018/01/09	19	18.57	13	18.56	18.25	6	3,263	0.18%
2018/01/08	38	19.94	12	19.57	18.45	26	3,224	0.81%
2018/01/05	20	19.97	9	19.91	20.00	11	3,126	0.35%
2018/01/04	53	19.45	55	19.98	20.35	-2	2,999	-0.07%
2018/01/03	4	18.64	3	19.07	18.50	1	2,817	0.04%
2018/01/02	38	18.51	61	18.95	19.05	-23	2,728	-0.84%