矽統 (2363)-中國信託-中壢券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773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

矽統 (2363)籌碼相關－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/23	13.6	60.48	21.4	60.51	59.40	-7.8	47,251	-0.02%
2024/05/22	19	60.82	12	60.58	61.70	7	46,763	0.01%
2024/05/21	40	60.78	34	61.01	60.20	6	46,145	0.01%
2024/05/20	39	61.91	54	62.46	61.00	-15	45,507	-0.03%
2024/05/17	27	60.49	37	61.09	61.00	-10	44,142	-0.02%
2024/05/16	15	60.22	29	60.07	58.70	-14	42,708	-0.03%
2024/05/15	61	60.75	32	59.98	59.20	29	42,317	0.07%
2024/05/14	34	58.05	26.5	58.57	59.30	7.5	41,266	0.02%
2024/05/13	24	55.63	22	55.70	55.70	2	40,136	0.00%
2024/05/10	47.3	55.30	48	55.32	55.20	-0.7	39,554	0.00%
2024/05/09	29	59.12	7	58.09	56.20	22	39,145	0.06%
2024/05/08	12	57.47	28	57.41	59.10	-16	38,130	-0.04%
2024/05/07	28.5	56.11	24	55.55	55.00	4.5	36,982	0.01%
2024/05/06	12.5	57.11	8	57.54	57.60	4.5	36,235	0.01%
2024/05/03	22.7	57.77	41	57.56	56.20	-18.3	35,684	-0.05%
2024/05/02	39.5	60.77	26	60.77	58.10	13.5	34,469	0.04%
2024/04/30	82	61.92	93.4	62.26	61.80	-11.4	33,322	-0.03%
2024/04/29	91.1	64.72	48.1	65.49	61.90	43.1	31,505	0.14%
2024/04/26	7	70.74	15	71.81	68.60	-8	29,997	-0.03%
2024/04/25	5	70.94	13.4	70.05	72.60	-8.4	29,657	-0.03%
2024/04/24	13	66.87	12	67.68	70.00	1	29,439	0.00%
2024/04/23	5	64.34	2	64.60	64.50	3	29,290	0.01%
2024/04/22	8	64.95	8.5	65.86	63.20	-0.5	29,103	0.00%
2024/04/19	22	65.40	9	65.68	68.20	13	28,760	0.05%
2024/04/18	15.5	71.35	5.2	69.54	69.20	10.3	28,176	0.04%
2024/04/17	6.5	68.05	30.2	67.40	68.90	-23.7	27,846	-0.09%
2024/04/16	7.3	61.10	10	62.52	63.00	-2.7	27,594	-0.01%
2024/04/15	16	61.50	35.1	61.57	62.00	-19.1	27,808	-0.07%
2024/04/12	330.3	60.91	297.1	61.86	61.40	33.2	27,415	0.12%	大買/大賣/
2024/04/11	54.7	55.85	89.8	56.25	58.50	-35.1	22,059	-0.16%
2024/04/10	80.3	50.75	82	51.12	53.20	-1.7	19,819	-0.01%
2024/04/09	43.1	49.75	97.2	49.53	50.60	-54.1	17,036	-0.32%
2024/04/08	0	0.00	10.3	46.05	46.05	-10.3	14,346	-0.07%
2024/04/03	0	0.00	14.2	41.90	41.90	-14.2	14,281	-0.10%
2024/04/02	1	38.00	0	0.00	38.10	1	14,273	0.01%
2024/03/28	1	37.45	0	0.00	37.50	1	14,715	0.01%
2024/03/27	5.1	38.37	4	38.18	38.15	1.1	14,831	0.01%
2024/03/26	3	39.25	0	0.00	38.75	3	15,002	0.02%
2024/03/25	5	39.88	6	40.36	39.65	-1	15,320	-0.01%
2024/03/22	6.1	39.95	3	40.05	40.20	3.1	15,669	0.02%
2024/03/21	5	39.60	11	39.22	39.60	-6	16,151	-0.04%
2024/03/20	4	38.88	1	38.70	38.60	3	19,825	0.02%
2024/03/19	5	39.40	0	0.00	39.00	5	22,951	0.02%
2024/03/18	4	39.05	0	0.00	39.35	4	23,371	0.02%
2024/03/15	16	39.04	8	39.33	39.00	8	23,636	0.03%
2024/03/14	4	40.14	3	39.92	39.45	1	23,890	0.00%
2024/03/13	6.3	41.01	5	40.61	40.55	1.3	24,017	0.01%
2024/03/12	6	41.18	1	41.35	41.50	5	24,233	0.02%
2024/03/11	8	40.70	1	40.70	40.70	7	24,409	0.03%
2024/03/08	2.2	41.00	51	41.36	40.65	-48.8	24,725	-0.20%
2024/03/07	16.6	42.30	6.2	41.98	41.65	10.4	25,018	0.04%
2024/03/06	11	43.24	11	43.28	43.00	0	25,327	0.00%
2024/03/05	2	43.43	0	0.00	43.60	2	25,794	0.01%
2024/03/04	18	44.10	7	44.83	43.35	11	26,196	0.04%
2024/03/01	24	44.18	24	44.66	43.60	0	26,463	0.00%
2024/02/29	7	43.23	14.2	43.16	43.05	-7.2	26,553	-0.03%
2024/02/27	79.2	46.07	89	46.59	43.80	-9.8	26,962	-0.04%
2024/02/26	45	44.91	50	44.74	45.85	-5	26,527	-0.02%
2024/02/23	2	43.13	20.1	43.69	42.70	-18.1	27,032	-0.07%
2024/02/22	10	44.41	4	44.16	44.00	6	27,709	0.02%
2024/02/21	4	44.29	0.2	44.20	44.00	3.8	28,781	0.01%
2024/02/20	38	44.55	10	44.62	43.50	28	29,589	0.09%
2024/02/19	16	44.48	16	44.53	44.30	0	30,259	0.00%
2024/02/16	99	44.84	98	44.88	44.95	1	31,962	0.00%
2024/02/15	39	43.27	55	42.98	43.70	-16	32,241	-0.05%
2024/02/05	11	41.04	0	0.00	40.85	11	32,947	0.03%
2024/02/02	16	42.30	17.9	41.82	41.70	-1.9	34,557	-0.01%
2024/02/01	0	0.00	6	42.20	42.70	-6	36,936	-0.02%
2024/01/31	0	0.00	2	41.65	41.40	-2	38,751	-0.01%
2024/01/26	3	43.00	3	42.33	42.15	0	45,394	0.00%
2024/01/25	5	43.29	5	43.40	43.15	0	45,917	0.00%
2024/01/24	15	43.66	0	43.95	43.35	15	46,101	0.03%
2024/01/23	5	44.04	4	43.75	43.85	1	46,247	0.00%
2024/01/22	1	43.10	6.2	43.81	44.15	-5.2	46,243	-0.01%
2024/01/19	1	42.25	0	0.00	42.25	1	46,066	0.00%
2024/01/18	10	41.95	18	41.58	41.30	-8	46,109	-0.02%
2024/01/17	3	42.28	4	41.61	42.25	-1	46,249	0.00%
2024/01/16	0	0.00	2	41.80	41.65	-2	46,486	0.00%
2024/01/12	0.2	42.75	1	42.60	42.55	-0.8	47,017	0.00%
2024/01/11	0	0.00	4	43.33	43.65	-4	47,501	-0.01%
2024/01/10	24	42.53	23.2	42.36	43.20	0.8	48,193	0.00%
2024/01/09	45.1	41.94	28	42.21	41.60	17.1	52,678	0.03%
2024/01/08	121	45.25	124	44.90	44.80	-3	55,091	-0.01%	大買/大賣/
2024/01/05	13	45.91	11	45.90	45.25	2	60,292	0.00%
2024/01/04	6	46.16	2	45.70	45.70	4	63,654	0.01%
2024/01/03	14	45.69	14.1	46.02	46.65	-0.1	65,226	0.00%
2024/01/02	5	45.24	0	0.00	45.15	5	65,954	0.01%
2023/12/29	1	45.60	4.1	45.63	45.60	-3.1	66,789	0.00%
2023/12/28	4	45.84	4.2	45.94	45.65	-0.2	67,321	0.00%
2023/12/27	4	46.58	6	46.72	46.35	-2	67,758	0.00%
2023/12/26	5	46.04	1	45.90	45.85	4	68,886	0.01%
2023/12/25	3	45.90	0	0.00	45.60	3	70,021	0.00%
2023/12/22	33.4	46.19	8	46.40	46.05	25.4	70,595	0.04%
2023/12/21	7.1	46.53	208	46.95	46.40	-200.9	71,691	-0.28%	大賣/鉅額交易
2023/12/20	41.5	47.44	51	47.33	47.45	-9.5	72,703	-0.01%
2023/12/19	29	46.67	19	46.56	46.90	10	73,667	0.01%
2023/12/18	69	46.58	33.5	46.61	46.20	35.5	74,138	0.05%
2023/12/15	213.9	50.63	196	50.45	47.50	17.9	74,603	0.02%	大買/大賣/
2023/12/14	77	50.76	212	51.43	52.00	-135	72,209	-0.19%	大賣/鉅額交易
2023/12/13	27	45.94	22.6	46.17	47.35	4.5	71,735	0.01%
2023/12/12	54.5	45.84	25	45.58	45.35	29.5	73,351	0.04%
2023/12/11	15	45.52	11	46.04	46.00	4	74,654	0.01%
2023/12/08	12.1	45.17	13	45.00	44.85	-1	75,374	0.00%
2023/12/07	71	45.42	5	45.02	44.90	66	76,947	0.09%
2023/12/06	40	46.05	3	46.05	45.80	37	79,140	0.05%
2023/12/05	9.6	46.16	45	46.19	45.85	-35.4	80,470	-0.04%
2023/12/04	16.1	48.40	14	49.10	47.40	2.1	81,221	0.00%
2023/12/01	36	48.73	36	48.84	48.30	0	83,022	0.00%
2023/11/30	33	48.31	30.1	48.39	48.50	2.9	84,404	0.00%
2023/11/29	37	48.28	31	48.45	48.00	6	85,866	0.01%
2023/11/28	7	47.65	24	47.12	48.40	-17	89,205	-0.02%
2023/11/27	24	46.73	14.1	46.93	46.10	9.9	90,643	0.01%
2023/11/24	61	48.44	16.3	48.18	47.00	44.7	93,327	0.05%
2023/11/22	60.5	50.24	154	50.37	50.30	-93.5	96,878	-0.10%	大賣/
2023/11/21	85	50.42	54	50.42	49.35	31	98,689	0.03%
2023/11/20	151	50.20	86.4	50.09	49.60	64.6	102,740	0.06%	大買/
2023/11/17	142	49.02	99.1	49.21	49.00	43	103,925	0.04%	大買/
2023/11/16	70.1	47.86	91	48.06	48.50	-21	105,989	-0.02%
2023/11/15	119.4	47.87	178	48.14	48.15	-58.6	107,828	-0.05%	大買/大賣/
2023/11/14	203.1	45.96	187	46.19	45.70	16.1	109,022	0.01%	大買/大賣/
2023/11/13	217.1	45.23	236.9	45.04	45.40	-19.8	109,394	-0.02%	大買/大賣/
2023/11/10	182.3	45.09	177.3	45.33	45.10	5	109,625	0.00%	大買/大賣/
2023/11/09	183.2	45.98	147	45.58	44.15	36.2	109,470	0.03%	大買/大賣/
2023/11/08	148.3	49.67	135.2	49.49	49.00	13.1	108,731	0.01%	大買/大賣/
2023/11/07	72.9	53.48	98.5	52.95	52.80	-25.6	107,853	-0.02%
2023/11/06	149.1	52.47	124.5	52.34	53.70	24.6	107,781	0.02%	大買/大賣/
2023/11/03	315.3	55.40	273	55.81	52.30	42.3	106,883	0.04%	大買/大賣/
2023/11/02	54.3	55.04	36	55.36	58.10	18.3	103,784	0.02%
2023/11/01	19	51.37	12	51.23	53.40	7	103,252	0.01%
2023/10/31	25	51.60	15	50.94	49.80	10	103,057	0.01%
2023/10/30	9	50.73	19	50.84	51.60	-10	103,103	-0.01%
2023/10/27	31	51.32	40	51.43	50.00	-9	103,762	-0.01%
2023/10/26	9	52.36	5	52.02	51.70	4	103,820	0.00%
2023/10/25	16	53.13	45.2	53.17	53.00	-29.2	103,793	-0.03%
2023/10/24	55	51.52	65.3	51.77	51.90	-10.3	103,586	-0.01%
2023/10/23	33.2	53.94	15.3	54.26	54.00	17.9	103,079	0.02%
2023/10/20	33	53.51	10	53.27	53.70	23	102,750	0.02%
2023/10/19	20	50.37	19	50.93	53.40	1	102,321	0.00%
2023/10/18	24.3	51.40	157.2	50.02	49.50	-132.9	101,714	-0.13%	大賣/鉅額交易
2023/10/17	238.5	53.00	228.3	53.22	54.10	10.2	100,798	0.01%	大買/大賣/
2023/10/16	196.8	48.33	143	48.56	49.95	53.8	96,026	0.06%	大買/大賣/
2023/10/13	277.3	45.67	200.3	46.20	47.70	77	92,963	0.08%	大買/大賣/
2023/10/12	215.1	43.31	114	43.60	44.95	101.1	87,730	0.12%	大買/大賣/鉅額交易
2023/10/11	31	39.17	117.2	39.31	40.90	-86.2	84,240	-0.10%	大賣/
2023/10/06	60.2	37.90	56	37.63	37.20	4.2	82,489	0.01%
2023/10/05	35	37.62	60	37.90	37.95	-25	81,453	-0.03%
2023/10/04	13	37.11	92	36.62	37.35	-79	80,502	-0.10%
2023/10/03	31	36.43	40	36.54	36.40	-9	79,845	-0.01%
2023/10/02	60.1	37.44	75	37.99	36.50	-14.9	79,262	-0.02%
2023/09/28	37	38.18	47	38.24	37.75	-10	77,939	-0.01%
2023/09/27	37	37.83	69	37.58	38.00	-32	76,725	-0.04%
2023/09/26	111	37.95	61	38.04	37.35	50	75,989	0.07%	大買/
2023/09/25	78	37.71	80	37.80	37.70	-2	74,687	0.00%
2023/09/22	45	36.78	83	37.25	37.55	-38	73,425	-0.05%
2023/09/21	101	36.79	71	36.75	36.60	30	72,061	0.04%	大買/
2023/09/20	58	36.68	48.2	36.82	36.70	9.8	71,159	0.01%
2023/09/19	111	36.86	121	36.70	37.20	-10	70,097	-0.01%	大買/大賣/
2023/09/18	119	36.82	78.6	36.75	36.05	40.4	68,715	0.06%	大買/
2023/09/15	109	38.31	112.1	38.68	38.90	-3.1	66,004	0.00%	大買/大賣/
2023/09/14	86	36.96	114	37.16	37.55	-28	63,884	-0.04%	大賣/
2023/09/13	70	35.28	81	35.43	36.10	-11	62,170	-0.02%
2023/09/12	101	35.38	73.3	35.59	34.85	27.7	61,057	0.05%	大買/
2023/09/11	113	37.95	81	38.01	36.40	32	59,194	0.05%	大買/
2023/09/08	60	37.14	39	37.36	37.80	21	56,743	0.04%
2023/09/07	37	37.17	90	36.82	37.20	-53	55,150	-0.10%
2023/09/06	132	37.09	95	37.19	36.45	37	53,971	0.07%	大買/
2023/09/05	55	35.98	76	36.00	36.60	-21	51,580	-0.04%
2023/09/04	149	36.50	127	36.29	35.85	22	49,640	0.04%	大買/大賣/
2023/09/01	285	37.57	181	37.73	37.80	104	47,580	0.22%	大買/大賣/鉅額交易
2023/08/31	94	34.92	87	35.01	35.50	7	43,695	0.02%
2023/08/30	137	33.89	169	34.21	34.45	-32	41,668	-0.08%	大買/大賣/
2023/08/29	177	34.26	154	34.57	33.60	23	38,568	0.06%	大買/大賣/
2023/08/28	55	33.69	72.1	33.70	33.45	-17.1	34,809	-0.05%
2023/08/25	208	33.99	157	33.53	33.70	51	33,163	0.15%	大買/大賣/
2023/08/24	310.1	33.86	303	33.91	34.30	7.1	30,072	0.02%	大買/大賣/
2023/08/23	84	31.93	138.6	31.92	33.00	-54.6	25,165	-0.22%	大賣/
2023/08/22	133.1	30.09	96.4	30.20	30.00	36.7	22,764	0.16%	大買/
2023/08/21	72.3	28.03	122.9	28.15	29.00	-50.6	19,741	-0.26%	大賣/
2023/08/18	188	27.17	141	26.66	26.40	47	16,996	0.28%	大買/大賣/
2023/08/17	23	25.80	51.3	25.25	26.40	-28.3	13,919	-0.20%
2023/08/16	76	24.63	150.1	24.52	24.00	-74.1	12,651	-0.59%	大賣/
2023/08/15	38	25.89	32	25.74	25.70	6	11,336	0.05%
2023/08/14	21.6	24.76	39.5	24.94	25.75	-17.9	9,722	-0.18%
2023/08/11	116	23.38	37	23.63	24.00	79	7,896	1.00%	大買/
2023/08/10	150	23.58	138	23.37	23.25	12	6,754	0.18%	大買/大賣/
2023/08/09	81	21.75	93.7	21.86	22.45	-12.7	5,538	-0.23%
2023/08/08	13	21.36	189	20.55	21.30	-176	4,467	-3.94%	大賣/鉅額交易
2023/08/07	0	0.00	12	18.95	19.50	-12	3,922	-0.31%
2023/08/04	2	18.93	2	19.20	19.35	0	3,829	0.00%
2023/08/02	83	19.74	4	20.50	19.50	79	3,726	2.12%
2023/08/01	165	20.83	97	20.26	20.40	68	3,400	2.00%	大買/
2023/07/31	4	19.86	10.1	19.61	20.20	-6.1	2,502	-0.24%
2023/07/28	3	18.57	7	18.51	18.40	-4	2,135	-0.19%
2023/07/18	0.8	18.40	0	0.00	18.00	0.8	1,774	0.05%
2023/07/17	0	0.00	0.2	17.10	18.40	-0.2	1,632	-0.01%
2023/07/12	2	16.80	0	0.00	16.90	2	1,568	0.13%
2023/07/10	3	17.25	0	0.00	17.30	3	1,534	0.20%
2023/07/07	2	17.45	1	17.40	17.55	1	1,529	0.07%
2023/07/06	0	0.00	1	18.65	18.55	-1	1,457	-0.07%
2023/07/05	1	18.85	0	0.00	18.85	1	1,370	0.07%
2023/07/04	8	18.50	0	0.00	18.55	8	1,278	0.63%
2023/07/03	1	18.40	0	0.00	18.35	1	1,236	0.08%
2023/06/30	0	0.00	0	18.15	18.25	0	1,224	0.00%
2023/06/29	0	0.00	1	18.10	18.05	-1	1,218	-0.08%
2023/06/27	1	18.15	0	0.00	18.00	1	1,227	0.08%
2023/06/21	2	18.40	2.4	18.45	18.50	-0.4	1,212	-0.03%
2023/06/19	0	0.00	6	18.32	18.35	-6	1,202	-0.50%
2023/06/14	1	18.40	0	0.00	18.30	1	1,220	0.08%
2023/06/13	1	17.85	2	17.90	17.85	-1	1,152	-0.09%
2023/06/12	5	17.80	0	0.00	17.80	5	1,153	0.43%
2023/06/06	0.1	17.85	1.1	17.85	17.90	-1	1,240	-0.08%
2023/06/02	3	17.67	0	0.00	17.70	3	1,290	0.23%
2023/05/30	0	0.00	2	17.73	17.70	-2	1,412	-0.14%
2023/05/26	2.1	17.60	0	0.00	17.55	2.1	1,506	0.14%
2023/05/23	0	0.00	0.2	17.54	17.55	-0.2	1,670	-0.01%
2023/05/12	1	16.95	0	0.00	17.15	1	1,722	0.06%
2023/05/10	1	17.35	0	0.00	17.30	1	1,776	0.06%
2023/05/09	3	17.30	0	0.00	17.20	3	1,795	0.17%
2023/05/08	1	17.40	0	0.00	17.35	1	1,812	0.06%
2023/05/05	0	0.00	0.1	17.50	17.35	-0.1	1,895	0.00%
2023/05/04	2	17.40	0	0.00	17.45	2	2,097	0.10%
2023/05/02	1	17.60	0	0.00	17.60	1	2,143	0.05%
2023/04/26	2	17.25	0	0.00	17.35	2	2,180	0.09%
2023/04/17	15	18.50	1	18.50	18.50	14	2,164	0.65%
2023/04/13	1	18.80	1	18.90	18.75	0	2,174	0.00%
2023/04/11	0	0.00	1	18.70	18.70	-1	2,193	-0.05%
2023/04/10	0	0.00	1	18.85	18.75	-1	2,272	-0.04%
2023/03/30	1	18.65	1	18.75	18.65	0	2,381	0.00%
2023/03/29	0	0.00	1	18.70	18.40	-1	2,382	-0.04%
2023/03/28	0	0.00	1.1	18.76	18.60	-1.1	2,393	-0.05%
2023/03/27	0	0.00	1.2	18.85	18.90	-1.2	2,399	-0.05%
2023/03/22	0	0.00	2	19.00	18.90	-2	2,514	-0.08%
2023/03/17	2	18.80	0	0.00	18.75	2	2,500	0.08%
2023/03/16	1	18.00	0	0.00	18.10	1	2,482	0.04%
2023/03/15	0	0.00	5	18.55	18.40	-5	2,485	-0.20%
2023/03/14	0	0.00	1	18.30	18.30	-1	2,503	-0.04%
2023/03/08	3	18.90	0	0.00	18.90	3	2,646	0.11%
2023/03/07	0	0.00	2	18.75	18.80	-2	2,610	-0.08%
2023/03/06	6.1	18.91	2	19.00	18.75	4.1	2,578	0.16%
2023/03/03	1	18.75	0	0.00	18.70	1	2,542	0.04%
2023/03/02	1	18.40	1	18.50	18.50	0	2,473	0.00%
2023/03/01	10.8	18.50	0	0.00	18.40	10.8	2,456	0.44%
2023/02/23	1	18.25	0	0.00	18.80	1	2,341	0.04%
2023/02/21	2	18.15	1	18.15	18.10	1	2,206	0.05%
2023/02/13	2	17.55	0	0.00	17.55	2	2,472	0.08%
2023/02/10	1	17.65	0	0.00	17.60	1	2,507	0.04%
2023/02/09	0	0.00	9	18.05	17.95	-9	2,568	-0.35%
2023/02/08	2	18.25	0	0.00	18.25	2	2,557	0.08%
2023/02/07	2	17.90	0	0.00	18.00	2	2,521	0.08%
2023/02/02	12	18.29	0	0.00	18.45	12	2,443	0.49%
2023/01/31	0	0.00	1.2	17.28	17.30	-1.2	2,247	-0.05%
2023/01/13	0	0.00	10	16.55	16.50	-10	2,209	-0.45%
2023/01/11	1	16.90	0	0.00	16.90	1	2,217	0.05%
2023/01/10	0	0.00	0	16.95	16.90	0	2,230	0.00%
2023/01/09	0	16.95	0	0.00	16.85	0	2,240	0.00%
2023/01/04	10	16.45	0	0.00	16.60	10	2,282	0.44%
2022/12/27	0	0.00	1	16.60	16.80	-1	2,197	-0.05%
2022/12/20	1	16.00	0	0.00	15.70	1	2,155	0.05%
2022/12/07	0	0.00	0.1	16.70	16.70	-0.1	2,019	0.00%
2022/12/02	0	0.00	1	17.65	17.80	-1	1,973	-0.05%
2022/11/30	21	17.52	20	17.70	17.85	1	1,926	0.05%
2022/11/21	0	0.00	1	16.75	16.75	-1	1,881	-0.05%
2022/11/16	0	0.00	5	17.00	16.95	-5	2,135	-0.23%
2022/11/11	5	16.70	0	0.00	16.65	5	2,209	0.23%
2022/11/08	1	16.40	0	0.00	16.05	1	2,340	0.04%
2022/10/21	0	0.00	0.6	15.25	15.05	-0.6	2,479	-0.02%
2022/10/20	0	0.00	4	15.10	15.20	-4	2,493	-0.16%
2022/10/06	0	0.00	1	17.25	17.35	-1	2,584	-0.04%
2022/10/05	1	17.60	0	0.00	17.35	1	2,606	0.04%
2022/10/04	0	0.00	2	17.18	17.20	-2	2,616	-0.08%
2022/09/26	1	17.80	1	17.65	17.70	0	2,700	0.00%
2022/09/13	0	0.00	0.1	19.30	19.00	-0.1	2,875	0.00%
2022/09/08	1	18.65	0.2	18.75	18.60	0.8	2,948	0.03%
2022/09/07	1	18.65	0	0.00	18.45	1	2,957	0.03%
2022/08/31	0	0.00	2	20.15	20.15	-2	2,949	-0.07%
2022/08/30	0	0.00	2	20.15	20.25	-2	2,952	-0.07%
2022/08/29	1	20.00	0	0.00	20.00	1	2,947	0.03%
2022/08/26	1	20.80	0	0.00	20.65	1	2,951	0.03%
2022/08/24	3	20.68	0	0.00	20.45	3	2,934	0.10%
2022/08/22	3	23.85	2	23.90	23.90	1	2,700	0.04%
2022/08/19	2	23.70	11.1	23.60	23.70	-9.1	2,623	-0.35%
2022/08/17	4	23.30	0	0.00	23.35	4	2,544	0.16%
2022/08/16	13	22.81	0	0.00	23.05	13	2,493	0.52%
2022/08/11	1	21.10	0	0.00	21.20	1	2,207	0.05%
2022/08/09	1	19.95	0	0.00	20.05	1	2,098	0.05%
2022/08/05	0	0.00	2	19.60	19.90	-2	2,122	-0.09%
2022/08/04	1	19.30	0	0.00	19.30	1	2,122	0.05%
2022/08/03	0	0.00	1	19.55	19.35	-1	2,125	-0.05%
2022/08/02	1	19.45	0	0.00	19.55	1	2,134	0.05%
2022/07/27	1	19.30	0	0.00	19.60	1	2,162	0.05%
2022/07/20	0	0.00	1	19.90	19.75	-1	2,325	-0.04%
2022/07/19	1	19.60	0	0.00	19.70	1	2,362	0.04%
2022/07/15	0	0.00	1	19.20	19.20	-1	2,321	-0.04%
2022/07/11	0	0.00	2	18.95	19.10	-2	2,268	-0.09%
2022/07/04	0.3	18.10	0	0.00	18.00	0.3	2,235	0.01%
2022/07/01	1	18.40	0	0.00	18.30	1	2,228	0.04%
2022/06/24	3	20.63	0	0.00	20.30	3	2,159	0.14%
2022/06/22	1	21.75	0	0.00	21.15	1	2,131	0.05%
2022/06/20	2	21.10	0	0.00	21.10	2	2,186	0.09%
2022/06/16	1	22.50	0	0.00	22.40	1	2,273	0.04%
2022/06/13	0	0.00	1	23.20	22.95	-1	2,416	-0.04%
2022/06/06	0	0.00	10	23.50	23.50	-10	2,853	-0.35%
2022/06/02	0	0.00	1	23.30	23.30	-1	2,901	-0.03%
2022/06/01	0	0.00	0.2	23.45	23.40	-0.2	2,941	-0.01%
2022/05/30	0.2	23.10	0	0.00	23.10	0.2	2,971	0.01%
2022/05/25	0	0.00	2	22.98	22.95	-2	3,111	-0.06%
2022/05/24	0	0.00	4	23.13	22.95	-4	3,177	-0.13%
2022/05/23	0	0.00	2	23.38	23.25	-2	3,180	-0.06%
2022/05/19	0	0.00	1	23.10	23.45	-1	3,219	-0.03%
2022/05/18	3	23.50	3	23.25	23.40	0	3,233	0.00%
2022/05/17	1	23.00	0	0.00	23.05	1	3,238	0.03%
2022/05/16	0	0.00	1	22.85	22.50	-1	3,251	-0.03%
2022/05/09	0	0.00	1	22.40	22.25	-1	3,398	-0.03%
2022/05/06	0.6	22.70	1	22.50	22.90	-0.4	3,453	-0.01%
2022/04/28	0	0.00	1.1	22.56	22.45	-1.1	3,647	-0.03%
2022/04/25	1	22.40	0	0.00	22.05	1	3,516	0.03%
2022/04/21	1	23.55	0.2	23.50	23.60	0.8	3,624	0.02%
2022/04/18	0	0.00	1	23.30	23.25	-1	3,769	-0.03%
2022/04/15	0	0.00	0	23.30	23.25	0	3,809	0.00%
2022/04/14	0	0.00	2	23.58	23.60	-2	3,921	-0.05%
2022/04/12	1	23.00	2	22.95	22.90	-1	4,020	-0.02%
2022/04/11	0.4	23.00	1	23.45	22.90	-0.6	4,088	-0.02%
2022/04/07	1.1	23.57	1	23.90	23.35	0.1	4,381	0.00%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/04/01	0	0.00	2	23.90	24.05	-2	4,544	-0.04%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/25	2	24.23	2	24.13	24.10	0	4,776	0.00%
2022/03/24	1	24.00	0	0.00	24.30	1	4,797	0.02%
2022/03/23	1	24.45	0	0.00	24.35	1	4,820	0.02%
2022/03/22	0	0.00	1	24.20	24.35	-1	4,868	-0.02%
2022/03/21	3	24.50	2	24.30	24.15	1	4,892	0.02%
2022/03/15	0	0.00	1	23.70	23.35	-1	5,048	-0.02%
2022/03/14	26	23.86	28	24.00	24.00	-2	5,213	-0.04%
2022/03/11	2	22.88	0.2	23.45	23.40	1.8	5,234	0.04%
2022/03/08	2	21.50	0	0.00	21.30	2	6,100	0.03%
2022/03/03	1	23.25	3	23.43	23.30	-2	6,976	-0.03%
2022/03/02	1	23.15	0	0.00	23.20	1	7,202	0.01%
2022/03/01	0	0.00	1	23.10	23.10	-1	7,282	-0.01%
2022/02/25	0	0.00	8	22.19	22.15	-8	7,324	-0.11%
2022/02/24	0.3	22.15	3	22.45	21.95	-2.7	7,603	-0.04%
2022/02/23	0.8	22.95	0	0.00	22.90	0.8	7,994	0.01%
2022/02/22	1	22.60	1	22.65	22.75	0	9,730	0.00%
2022/02/18	1	23.20	0	0.00	23.20	1	10,370	0.01%
2022/02/16	1	23.40	0	0.00	23.35	1	10,815	0.01%
2022/02/09	1	23.75	0.1	23.85	23.95	0.9	12,061	0.01%
2022/02/08	0	0.00	0	23.45	23.35	0	12,303	0.00%
2022/01/26	0.2	22.35	1	22.30	22.35	-0.8	12,459	-0.01%
2022/01/25	1.2	22.83	1	22.85	22.80	0.2	12,781	0.00%
2022/01/24	2.3	23.10	0	0.00	23.20	2.3	12,900	0.02%
2022/01/21	0	0.00	1	23.80	23.75	-1	12,988	-0.01%
2022/01/20	0	0.00	4	24.20	24.30	-4	13,139	-0.03%
2022/01/19	0.1	24.25	0.2	24.20	24.15	-0.1	13,346	0.00%
2022/01/18	1	24.75	0	0.00	24.50	1	13,490	0.01%
2022/01/17	1	24.70	3	24.60	24.70	-2	13,597	-0.01%
2022/01/13	21	24.30	1	24.25	24.35	20	13,738	0.15%
2022/01/12	0.3	23.95	1	24.05	23.90	-0.7	13,806	-0.01%
2022/01/11	0	0.00	10	24.07	23.85	-10	13,874	-0.07%
2022/01/10	0.4	24.25	0	0.00	24.20	0.4	13,892	0.00%
2022/01/07	0	0.00	10	24.53	24.45	-10	14,101	-0.07%
2022/01/06	1	24.90	2	24.85	24.90	-1	14,100	-0.01%
2022/01/04	0	0.00	12	25.48	25.30	-12	14,227	-0.08%
2022/01/03	3	25.87	4	25.83	25.75	-1	14,271	-0.01%
2021/12/30	22	26.24	11	26.35	26.30	11	14,351	0.08%
2021/12/29	1	25.90	0	0.00	25.90	1	14,346	0.01%
2021/12/28	22	26.08	0	0.00	25.80	22	14,537	0.15%
2021/12/27	1	25.80	8	25.76	25.80	-7	14,593	-0.05%
2021/12/24	0.7	25.70	3	25.55	25.50	-2.3	14,676	-0.02%
2021/12/20	1	25.10	20	25.00	25.10	-19	14,974	-0.13%
2021/12/16	11.1	25.63	0	0.00	25.60	11.1	15,187	0.07%
2021/12/15	1	25.70	0	0.00	25.55	1	15,263	0.01%
2021/12/14	1	25.05	51	25.18	25.20	-50	15,406	-0.32%
2021/12/13	70	25.91	4	25.70	25.70	66	15,642	0.42%
2021/12/10	1	25.80	2	25.55	25.55	-1	15,772	-0.01%
2021/12/09	3	26.07	1	26.20	26.05	2	15,881	0.01%
2021/12/08	2	26.65	3	26.27	26.25	-1	16,054	-0.01%
2021/12/07	12	26.11	11.3	26.17	26.25	0.7	16,466	0.00%
2021/12/06	23	26.48	5	26.57	26.65	18	17,210	0.10%
2021/12/03	15	26.72	15	26.75	26.75	0	17,898	0.00%
2021/12/02	28	26.58	38	26.96	26.05	-10	18,893	-0.05%
2021/12/01	27	26.69	15	26.71	26.85	12	21,956	0.05%
2021/11/30	6	25.75	38.1	25.79	25.75	-32.1	23,630	-0.14%
2021/11/29	57.3	24.67	8.4	24.67	24.85	48.9	24,182	0.20%
2021/11/26	16	25.80	15	25.91	25.20	1	24,439	0.00%
2021/11/25	9.3	25.74	9	25.93	25.55	0.3	24,500	0.00%
2021/11/24	0	0.00	5	25.43	25.70	-5	24,757	-0.02%
2021/11/23	13	25.72	8.6	25.88	25.55	4.4	24,868	0.02%
2021/11/22	6.4	26.35	40	26.56	26.00	-33.7	25,040	-0.13%
2021/11/19	40	26.79	74.8	27.42	26.60	-34.8	25,143	-0.14%
2021/11/18	47	26.07	4	26.20	26.00	43	23,899	0.18%
2021/11/17	13	26.45	22.3	26.54	26.60	-9.3	24,198	-0.04%
2021/11/16	19	25.80	14	25.76	25.75	5	23,951	0.02%
2021/11/15	5	25.58	2.1	25.50	25.50	2.9	23,867	0.01%
2021/11/12	14	25.20	11	25.03	25.00	3	24,105	0.01%
2021/11/11	27	24.99	23.2	25.37	25.45	3.8	24,211	0.02%
2021/11/10	0	0.00	9	24.81	24.85	-9	24,325	-0.04%
2021/11/09	9	25.37	10	25.53	25.25	-1	24,701	0.00%
2021/11/08	4.4	25.29	27	25.41	25.40	-22.6	24,982	-0.09%
2021/11/05	8	25.25	5	25.32	25.25	3	25,683	0.01%
2021/11/04	5	24.72	0	0.00	24.45	5	26,515	0.02%
2021/11/03	5	24.00	2	24.58	24.55	3	27,576	0.01%
2021/11/02	23	25.04	6	24.53	24.30	17	28,902	0.06%
2021/11/01	0	0.00	0.2	24.10	24.45	-0.2	31,450	0.00%
2021/10/29	0	0.00	3	24.00	23.90	-3	33,638	-0.01%
2021/10/28	4	24.65	3.1	24.38	24.25	0.9	34,847	0.00%
2021/10/27	8	24.68	24.1	24.75	24.85	-16.1	35,551	-0.05%
2021/10/26	11	24.35	2.1	24.32	24.20	8.9	37,758	0.02%
2021/10/25	3	23.97	0	0.00	24.35	3	38,110	0.01%
2021/10/22	4	24.45	7	24.44	24.40	-3	38,221	-0.01%
2021/10/21	4	24.58	6.2	23.86	23.85	-2.2	38,369	-0.01%
2021/10/20	8	24.04	1	24.35	24.05	7	38,612	0.02%
2021/10/19	0	0.00	4	24.08	24.05	-4	38,817	-0.01%
2021/10/18	2	23.80	0	0.00	23.60	2	39,240	0.01%
2021/10/15	12	24.33	5.5	24.18	23.85	6.5	39,725	0.02%
2021/10/14	1	23.20	2.2	23.13	23.15	-1.2	39,654	0.00%
2021/10/13	1	23.00	1	22.75	22.80	0	39,685	0.00%
2021/10/12	4	23.50	1.2	23.48	23.65	2.8	39,739	0.01%
2021/10/08	3.1	24.61	2	24.15	24.25	1.1	39,992	0.00%
2021/10/07	3	24.72	3.8	24.86	24.65	-0.8	40,374	0.00%
2021/10/06	5	24.05	3.3	24.06	24.10	1.7	41,904	0.00%
2021/10/05	2	24.05	1.3	23.77	24.00	0.7	43,296	0.00%
2021/10/04	4	23.55	0	0.00	23.00	4	43,223	0.01%
2021/10/01	1	24.90	1	24.25	24.10	0	43,315	0.00%
2021/09/30	5	25.00	0	0.00	25.30	5	43,355	0.01%
2021/09/29	5.5	25.04	25	24.93	24.90	-19.5	43,544	-0.04%
2021/09/28	3	26.33	4	26.18	26.05	-1	44,063	0.00%
2021/09/27	3	26.63	1	26.65	26.50	2	44,114	0.00%
2021/09/24	4	26.83	0	0.00	26.80	4	44,145	0.01%
2021/09/23	1	26.50	5.3	26.65	26.25	-4.3	44,083	-0.01%
2021/09/22	11	26.14	6	26.04	26.05	5	44,133	0.01%
2021/09/17	3	26.83	1.1	26.85	27.00	1.9	44,073	0.00%
2021/09/16	4	27.16	7	27.10	26.80	-3	43,959	-0.01%
2021/09/15	2	27.25	3.3	26.97	26.85	-1.3	43,793	0.00%
2021/09/14	1	27.20	12	27.52	27.15	-11	43,716	-0.03%
2021/09/13	14	27.45	4	27.34	27.30	10	43,573	0.02%
2021/09/10	13.1	28.05	14	27.95	27.95	-0.9	43,362	0.00%
2021/09/09	30	28.02	35	27.97	27.75	-5	42,888	-0.01%
2021/09/08	27.1	27.50	28	27.51	27.05	-1	42,075	0.00%
2021/09/07	52.1	28.80	34	28.98	28.40	18.1	41,379	0.04%
2021/09/06	105.1	29.67	84.5	29.67	30.20	20.6	40,346	0.05%	大買/
2021/09/03	37	28.10	57.1	28.29	28.80	-20.1	36,730	-0.05%
2021/09/02	42.2	27.46	37	27.54	26.20	5.2	34,741	0.01%
2021/09/01	10	26.77	4	26.79	27.05	6	34,525	0.02%
2021/08/31	16	25.61	3	25.60	25.70	13	34,291	0.04%
2021/08/30	2	27.75	1	27.65	27.80	1	34,118	0.00%
2021/08/27	7	27.12	9	27.06	27.35	-2	33,923	-0.01%
2021/08/26	26.5	27.66	18	27.92	27.20	8.5	34,011	0.02%
2021/08/25	22	27.26	22	27.41	27.00	0	33,962	0.00%
2021/08/24	13	27.27	8	26.79	26.65	5	33,608	0.01%
2021/08/23	7	26.39	6.1	26.47	26.95	1	33,387	0.00%
2021/08/20	7	25.02	12	24.75	24.80	-5	33,119	-0.02%
2021/08/19	11.1	25.02	3	25.17	24.60	8.1	33,003	0.02%
2021/08/18	6	24.87	13	25.25	25.70	-7	33,223	-0.02%
2021/08/17	8	24.96	5	25.14	24.10	3	33,752	0.01%
2021/08/16	6.2	25.52	15.5	25.05	24.90	-9.4	33,505	-0.03%
2021/08/13	12.2	26.23	12	25.90	25.55	0.2	33,200	0.00%
2021/08/12	35	27.39	42	27.24	26.90	-7	32,832	-0.02%
2021/08/11	24	27.52	20	27.35	26.50	4	32,317	0.01%
2021/08/10	44.1	28.34	47	28.16	28.10	-2.9	31,599	-0.01%
2021/08/09	60	29.95	59.1	29.80	29.35	0.9	30,664	0.00%
2021/08/06	66.1	30.29	68.1	29.88	29.25	-2	29,741	-0.01%
2021/08/05	69.2	30.13	70.1	30.48	30.65	-0.9	28,528	0.00%
2021/08/04	63	28.40	80.2	28.42	29.00	-17.2	26,027	-0.07%
2021/08/03	43	26.78	37	26.88	27.75	6	23,989	0.03%
2021/08/02	18.3	25.82	12	26.42	25.50	6.3	22,932	0.03%
2021/07/30	57	26.22	63.7	26.48	25.60	-6.7	22,352	-0.03%
2021/07/29	7	24.64	7	24.51	24.65	0	20,122	0.00%
2021/07/28	6.1	23.25	9	23.40	23.50	-2.9	19,872	-0.01%
2021/07/27	3	24.57	2	25.30	24.55	1	20,121	0.00%
2021/07/26	6	24.74	22	24.71	24.95	-16	20,232	-0.08%
2021/07/23	22	24.23	15	24.23	24.15	7	20,526	0.03%
2021/07/22	21	24.29	4	24.16	24.35	17	21,128	0.08%
2021/07/21	3	23.60	8	23.70	23.80	-5	22,342	-0.02%
2021/07/20	2	22.90	7	22.81	22.70	-5	22,607	-0.02%
2021/07/19	1	23.50	0.4	23.48	23.45	0.6	23,761	0.00%
2021/07/16	5	23.65	10	23.97	24.00	-5	24,118	-0.02%
2021/07/15	11	24.17	10	24.10	24.20	1	24,197	0.00%
2021/07/14	27	23.85	25	23.71	23.35	2	24,228	0.01%
2021/07/13	38	25.61	23	25.43	24.50	15	24,184	0.06%
2021/07/12	21.4	24.21	38	24.54	24.65	-16.6	22,801	-0.07%
2021/07/09	11	22.51	2	22.35	22.45	9	21,461	0.04%
2021/07/08	21	22.60	23	22.77	22.50	-2	21,806	-0.01%
2021/07/07	25	22.41	20	22.35	22.30	5	22,353	0.02%
2021/07/06	12	22.18	14	22.21	22.15	-2	22,663	-0.01%
2021/07/05	36	22.45	35	22.42	22.90	1	22,708	0.00%
2021/07/02	0	0.00	7	21.20	21.55	-7	22,481	-0.03%
2021/07/01	10	21.64	4	21.40	21.15	6	22,737	0.03%
2021/06/29	3	21.47	0	0.00	21.30	3	23,082	0.01%
2021/06/28	21	21.54	20	21.80	21.75	1	23,092	0.00%
2021/06/25	1	21.55	27	21.74	21.45	-26	23,186	-0.11%
2021/06/24	2	21.50	22	21.55	21.55	-20	23,252	-0.09%
2021/06/23	21	21.11	2	21.20	21.30	19	23,282	0.08%
2021/06/22	0	0.00	1	20.85	20.85	-1	23,386	0.00%
2021/06/21	31	20.97	7	20.75	20.65	24	23,434	0.10%
2021/06/18	4	21.46	4	21.45	21.40	0	24,068	0.00%
2021/06/17	4	21.75	60	21.50	21.90	-56	24,802	-0.23%
2021/06/16	27	21.27	34	21.67	21.25	-7	25,304	-0.03%
2021/06/15	9	22.09	14	22.03	21.95	-5	26,279	-0.02%
2021/06/11	2	21.80	0	0.00	21.70	2	26,200	0.01%
2021/06/10	5	21.95	8	21.69	21.75	-3	26,202	-0.01%
2021/06/09	19	21.95	4	21.94	21.95	15	26,084	0.06%
2021/06/08	4	21.23	2	21.20	21.65	2	25,538	0.01%
2021/06/07	10	20.90	2	21.00	21.05	8	25,482	0.03%
2021/06/04	6	21.38	0	0.00	21.10	6	25,388	0.02%
2021/06/03	3	21.73	2	21.78	21.90	1	25,315	0.00%
2021/06/02	17	21.56	2	21.70	21.50	15	25,091	0.06%
2021/06/01	0	0.00	4.2	21.54	21.45	-4.2	24,765	-0.02%
2021/05/31	2	21.33	25.2	21.29	21.20	-23.2	24,673	-0.09%
2021/05/28	3	21.07	0.1	21.40	21.15	2.9	24,555	0.01%
2021/05/27	0	0.00	2.3	20.72	20.80	-2.3	24,655	-0.01%
2021/05/26	33	20.88	18	21.05	20.75	15	24,700	0.06%
2021/05/25	84.5	20.98	28	21.41	21.50	56.5	24,384	0.23%
2021/05/24	1	19.60	1	19.45	19.70	0	23,592	0.00%
2021/05/21	5	19.16	1	19.20	19.10	4	23,619	0.02%
2021/05/20	3	19.33	3	18.90	18.90	0	23,705	0.00%
2021/05/19	4	19.08	6	19.01	19.55	-2	23,679	-0.01%
2021/05/18	1	18.10	10	18.59	18.75	-9	23,624	-0.04%
2021/05/17	2	17.85	24	17.18	17.05	-22	23,690	-0.09%
2021/05/14	12	19.56	2	19.35	18.70	10	23,551	0.04%
2021/05/13	10	18.31	3	18.72	19.00	7	23,366	0.03%
2021/05/12	2.1	19.33	8	19.96	18.90	-5.9	23,170	-0.03%
2021/05/11	2	21.15	7	20.69	20.80	-5	22,941	-0.02%
2021/05/10	2	22.25	38	22.40	22.25	-36	22,796	-0.16%
2021/05/07	31	23.08	0	0.00	23.25	31	22,644	0.14%
2021/05/06	31	22.37	0	0.00	22.15	31	22,446	0.14%
2021/05/05	5	22.71	1	22.95	22.00	4	22,372	0.02%
2021/05/04	5.1	22.37	24	22.42	22.50	-18.9	22,259	-0.08%
2021/05/03	8.2	24.29	26.5	24.11	23.30	-18.3	21,948	-0.08%
2021/04/29	22	26.03	22	25.77	25.30	0	22,047	0.00%
2021/04/28	25.5	26.03	11	26.55	26.70	14.5	21,976	0.07%
2021/04/27	102.7	25.80	60	25.69	26.00	42.7	22,434	0.19%	大買/
2021/04/26	23	24.52	2	24.55	24.80	21	21,944	0.10%
2021/04/23	35	21.90	31	21.84	22.55	4	21,284	0.02%
2021/04/22	3	20.92	2	21.05	20.50	1	20,128	0.00%
2021/04/21	4	20.98	2	21.00	20.90	2	19,705	0.01%
2021/04/20	1	21.70	1	21.35	21.20	0	19,587	0.00%
2021/04/19	10	20.55	4	20.80	21.00	6	19,504	0.03%
2021/04/16	6.2	20.39	11	20.39	20.55	-4.8	19,257	-0.02%
2021/04/15	2	20.03	2	19.95	20.10	0	19,080	0.00%
2021/04/14	2	20.10	6	19.65	19.80	-4	18,920	-0.02%
2021/04/13	6	20.90	3	21.43	20.30	3	18,627	0.02%
2021/04/12	9	20.65	35	20.97	20.60	-26	17,965	-0.14%
2021/04/09	4	20.23	4	20.04	20.05	0	17,702	0.00%
2021/04/08	7	19.87	21	20.08	19.95	-14	17,572	-0.08%
2021/04/07	0	0.00	3	19.32	19.25	-3	17,205	-0.02%
2021/04/06	1	19.10	1	18.90	19.10	0	17,117	0.00%
2021/04/01	2	18.80	1	18.70	18.55	1	17,121	0.01%
2021/03/31	2	18.70	0	0.00	18.65	2	17,081	0.01%
2021/03/30	1	18.70	2	18.50	18.65	-1	17,135	-0.01%
2021/03/29	0	0.00	3	18.48	18.35	-3	17,362	-0.02%
2021/03/25	0	0.00	17	18.43	18.20	-17	17,241	-0.10%
2021/03/24	5	18.36	4	18.38	18.30	1	17,159	0.01%
2021/03/23	3	18.60	17	18.44	18.45	-14	17,149	-0.08%
2021/03/22	44	18.92	19.2	18.73	18.90	24.8	16,568	0.15%
2021/03/19	17	18.00	9	18.43	18.50	8	15,787	0.05%
2021/03/18	28	18.20	19.6	18.28	17.55	8.4	15,329	0.06%
2021/03/16	0	0.00	6	16.83	16.85	-6	15,043	-0.04%
2021/03/12	5	16.90	5	16.65	16.60	0	16,595	0.00%
2021/03/11	0	0.00	7	16.57	16.60	-7	17,823	-0.04%
2021/03/09	4	15.80	2	15.85	15.85	2	20,295	0.01%
2021/03/08	1	16.10	0	0.00	16.00	1	21,049	0.00%
2021/03/05	2	16.15	2	16.20	16.15	0	21,536	0.00%
2021/03/04	2	16.75	0	0.00	16.55	2	22,386	0.01%
2021/03/03	4	16.73	1	17.05	17.10	3	22,715	0.01%
2021/03/02	5	17.39	10	17.48	17.00	-5	22,914	-0.02%
2021/02/26	1	17.15	11	17.15	17.15	-10	23,201	-0.04%
2021/02/25	0	0.00	6	17.13	17.00	-6	25,293	-0.02%
2021/02/24	2	16.90	0	0.00	16.80	2	26,346	0.01%
2021/02/23	2	16.78	6	17.06	17.20	-4	26,401	-0.02%
2021/02/22	2	16.98	6	17.04	17.00	-4	26,273	-0.02%
2021/02/19	1	17.05	0	0.00	17.00	1	26,200	0.00%
2021/02/18	3	16.85	6	16.51	16.85	-3	26,146	-0.01%
2021/02/17	6	16.68	3	16.80	16.70	3	26,024	0.01%
2021/02/05	1	15.60	0	0.00	15.50	1	25,771	0.00%
2021/02/04	1	15.80	4	15.80	15.70	-3	25,743	-0.01%
2021/02/02	5	16.22	1	16.20	16.20	4	25,718	0.02%
2021/02/01	0	0.00	4	15.46	15.90	-4	25,574	-0.02%
2021/01/29	1	15.90	2	15.70	15.50	-1	25,475	0.00%
2021/01/26	1	16.70	22	16.66	16.45	-21	25,447	-0.08%
2021/01/25	25	17.12	55	17.22	16.95	-30	25,381	-0.12%
2021/01/22	36	17.21	21	17.07	17.30	15	25,339	0.06%
2021/01/21	50	16.97	83	17.18	16.75	-33	24,989	-0.13%
2021/01/20	96	17.23	47	17.96	16.60	49	24,558	0.20%
2021/01/19	33	18.17	10	17.96	18.40	23	23,282	0.10%
2021/01/18	1	15.80	3	15.98	16.75	-2	22,232	-0.01%
2021/01/15	17	16.85	19	16.34	16.30	-2	22,298	-0.01%
2021/01/14	5	16.90	2	16.80	16.85	3	22,326	0.01%
2021/01/13	0	0.00	1	17.00	16.80	-1	22,593	0.00%
2021/01/12	2	16.50	0	0.00	16.45	2	22,486	0.01%
2021/01/11	0	0.00	25	16.75	17.20	-25	22,233	-0.11%
2021/01/08	25	16.65	1	16.60	16.60	24	22,116	0.11%
2021/01/07	1	16.40	0	0.00	16.50	1	22,150	0.00%
2021/01/06	2	16.35	9	16.78	16.40	-7	22,402	-0.03%
2021/01/05	3	17.00	6	17.01	17.00	-3	22,362	-0.01%
2021/01/04	9	16.41	4	16.46	16.70	5	23,348	0.02%
2020/12/31	2	16.88	0	0.00	17.00	2	24,338	0.01%
2020/12/29	11	17.76	0	0.00	17.60	11	24,299	0.05%
2020/12/28	15	18.15	22	17.84	18.15	-7	24,212	-0.03%
2020/12/25	0	0.00	1	17.30	17.30	-1	24,012	0.00%
2020/12/24	11	17.60	0	0.00	17.25	11	24,580	0.04%
2020/12/23	15	17.89	255	17.32	17.55	-240	24,708	-0.97%	大賣/鉅額交易
2020/12/22	1	17.95	8	17.74	17.10	-7	24,496	-0.03%
2020/12/21	94	17.94	1	17.35	17.95	93	24,469	0.38%
2020/12/17	82	18.03	25	18.16	18.30	57	24,837	0.23%
2020/12/15	30	17.30	0	0.00	17.20	30	24,906	0.12%
2020/12/14	0.2	17.71	5	18.00	17.90	-4.8	24,946	-0.02%
2020/12/11	61	17.31	6	16.85	17.35	55	25,346	0.22%
2020/12/10	4	18.03	11	18.52	17.60	-7	25,770	-0.03%
2020/12/09	19	19.97	28	19.58	19.50	-9	26,092	-0.03%
2020/12/08	24	20.38	9.7	20.55	20.80	14.3	25,833	0.06%
2020/12/07	56	20.31	21.3	20.26	20.65	34.7	24,665	0.14%
2020/12/04	58.7	17.92	121	18.05	18.80	-62.3	23,431	-0.27%	大賣/
2020/12/03	85	16.98	16	17.02	17.10	69	22,291	0.31%
2020/12/02	10	15.58	7	15.37	16.00	3	21,137	0.01%
2020/12/01	21	14.94	17.3	14.87	14.95	3.7	20,557	0.02%
2020/11/30	26	14.30	26.1	14.67	14.60	-0.1	20,137	0.00%
2020/11/27	0	0.00	108	13.66	13.85	-108	19,216	-0.56%	大賣/鉅額交易
2020/11/26	1	13.15	401	13.50	13.55	-400	18,917	-2.11%	大賣/鉅額交易
2020/11/25	1	13.40	2	13.38	13.45	-1	18,602	-0.01%
2020/11/24	24	13.47	20	13.42	13.25	4	18,030	0.02%
2020/11/23	7.6	12.75	14	12.78	12.90	-6.4	15,856	-0.04%
2020/11/20	0	0.00	6	11.67	11.75	-6	14,750	-0.04%
2020/11/19	7	11.30	0.4	11.25	11.35	6.6	14,571	0.05%
2020/11/17	2	11.15	2	11.25	11.15	0	14,669	0.00%
2020/11/16	1	11.10	0	0.00	11.10	1	15,115	0.01%
2020/11/12	100	11.15	0	0.00	11.15	100	15,547	0.64%
2020/11/11	5	11.20	0	0.00	11.15	5	15,895	0.03%
2020/11/10	90	11.19	0	0.00	11.20	90	15,948	0.56%
2020/11/09	5	11.50	0	0.00	11.40	5	15,935	0.03%
2020/11/06	0	0.00	2	11.35	11.10	-2	15,924	-0.01%
2020/11/04	0	0.00	0.3	11.50	11.45	-0.3	16,157	0.00%
2020/11/03	6	11.42	0.4	11.25	11.30	5.6	16,227	0.03%
2020/10/30	60	11.48	0.6	11.55	11.20	59.4	16,393	0.36%
2020/10/29	0.2	11.55	1	11.50	11.70	-0.8	16,375	0.00%
2020/10/28	22	12.05	0	0.00	11.85	22	16,457	0.13%
2020/10/27	0	0.00	1	12.20	12.30	-1	16,375	-0.01%
2020/10/26	0	0.00	5	12.45	12.30	-5	16,397	-0.03%
2020/10/23	42	12.50	5	12.50	12.40	37	16,383	0.23%
2020/10/22	5	12.55	8	12.80	12.80	-3	17,709	-0.02%
2020/10/21	7	12.60	7	12.75	12.45	0	17,697	0.00%
2020/10/14	1	12.70	1	12.50	12.60	0	17,999	0.00%
2020/10/13	0	0.00	10	12.55	12.45	-10	17,783	-0.06%
2020/10/12	40	12.92	45	12.75	12.85	-5	17,691	-0.03%
2020/10/08	24	12.30	55	12.43	12.80	-31	16,660	-0.19%
2020/10/07	16	11.76	0	0.00	11.65	16	15,596	0.10%
2020/10/06	0	0.00	1	11.60	11.55	-1	15,445	-0.01%
2020/10/05	20	11.68	1	11.70	11.60	19	15,510	0.12%
2020/09/30	27	11.58	25	11.57	11.70	2	15,428	0.01%
2020/09/29	45	11.85	36	11.74	11.70	9	15,331	0.06%
2020/09/28	3	11.03	34	11.18	11.30	-31	15,082	-0.21%
2020/09/25	33	10.62	0	0.00	10.30	33	15,003	0.22%
2020/09/24	4	11.13	0	0.00	11.05	4	15,028	0.03%
2020/09/23	5	11.25	0	0.00	11.20	5	15,112	0.03%
2020/09/22	100	12.85	3	12.90	12.95	97	14,912	0.65%
2020/09/21	0	0.00	6	13.18	13.05	-6	14,723	-0.04%
2020/09/18	1	13.30	15	13.55	13.30	-14	14,571	-0.10%
2020/09/17	13	13.33	4	13.26	13.35	9	14,499	0.06%
2020/09/16	140	13.64	30	13.45	13.40	110	14,458	0.76%	大買/鉅額交易
2020/09/15	51	13.97	99	13.79	13.60	-48	14,093	-0.34%
2020/09/14	62	13.29	6	13.33	13.95	56	13,490	0.42%
2020/09/11	2	12.65	0	0.00	12.70	2	12,634	0.02%
2020/09/10	1	12.65	2	12.70	12.60	-1	12,501	-0.01%
2020/09/09	0	0.00	6	12.40	12.60	-6	12,495	-0.05%
2020/09/08	5	12.40	1	12.40	12.40	4	12,524	0.03%
2020/09/07	1	12.55	0	0.00	12.40	1	12,692	0.01%
2020/09/01	1	12.45	0	0.00	12.40	1	12,791	0.01%
2020/08/31	1	12.45	8	12.47	12.40	-7	12,804	-0.05%
2020/08/26	0	0.00	2	12.50	12.45	-2	13,041	-0.02%
2020/08/25	1	12.35	3	12.38	12.40	-2	13,082	-0.02%
2020/08/24	3	12.25	0	0.00	12.30	3	13,164	0.02%
2020/08/21	0	0.00	1	12.45	12.35	-1	13,315	-0.01%
2020/08/20	1	12.20	1	12.45	11.95	0	13,678	0.00%
2020/08/19	0	0.00	13	13.39	13.15	-13	13,485	-0.10%
2020/08/18	12	13.98	5	13.75	13.60	7	13,783	0.05%
2020/08/17	1	12.95	27	13.17	13.50	-26	14,643	-0.18%
2020/08/14	0	0.00	1	12.70	12.85	-1	15,164	-0.01%
2020/08/12	0	0.00	5	12.55	12.55	-5	15,439	-0.03%
2020/08/11	3	13.03	7	13.08	12.85	-4	15,645	-0.03%
2020/08/07	115	12.98	115	12.73	12.70	0	15,607	0.00%	大買/大賣/
2020/08/05	20	12.80	0	0.00	12.65	20	15,573	0.13%
2020/08/03	51	12.99	72	12.67	12.70	-21	15,886	-0.13%
2020/07/31	45	12.47	48	12.50	12.45	-3	15,792	-0.02%
2020/07/30	15	12.30	18	12.44	12.45	-3	15,953	-0.02%
2020/07/29	39	12.21	29	12.16	12.25	10	16,109	0.06%
2020/07/28	21	12.94	2	12.83	12.30	19	16,093	0.12%
2020/07/27	60	12.16	55	12.10	12.10	5	14,859	0.03%
2020/07/24	0	0.00	2	12.40	11.90	-2	14,983	-0.01%
2020/07/23	9	12.49	13	12.56	12.45	-4	15,158	-0.03%
2020/07/22	1	11.85	2	11.90	11.85	-1	14,855	-0.01%
2020/07/21	2	11.80	0	0.00	11.85	2	15,361	0.01%
2020/07/15	4	11.65	0	0.00	11.70	4	16,935	0.02%
2020/07/14	2	12.30	3	12.02	12.00	-1	17,270	-0.01%
2020/07/13	0	0.00	2	12.20	12.15	-2	17,607	-0.01%
2020/07/10	2	12.30	16	12.20	12.20	-14	17,621	-0.08%
2020/07/08	14	13.10	0	0.00	13.05	14	17,545	0.08%
2020/07/07	8	13.19	202	12.95	12.95	-194	17,497	-1.11%	大賣/鉅額交易
2020/07/06	43	13.34	4	13.38	13.35	39	17,123	0.23%
2020/07/03	64	13.01	9	12.99	13.00	55	16,896	0.33%
2020/07/02	103	12.60	0	0.00	12.70	103	16,861	0.61%	大買/鉅額交易
2020/07/01	1	12.45	0	0.00	12.50	1	16,738	0.01%
2020/06/30	0	0.00	1	12.45	12.25	-1	16,677	-0.01%
2020/06/29	3	12.20	0	0.00	12.15	3	16,648	0.02%
2020/06/23	1	12.45	1	12.50	12.55	0	16,686	0.00%
2020/06/22	3	12.72	13	12.60	12.35	-10	16,671	-0.06%
2020/06/19	0	0.00	7	11.95	12.30	-7	16,686	-0.04%
2020/06/18	4	12.15	0	0.00	12.00	4	16,792	0.02%
2020/06/17	3	12.00	0	0.00	12.00	3	16,781	0.02%
2020/06/16	3	11.95	0	0.00	11.95	3	16,721	0.02%
2020/06/12	8	11.76	9	11.95	12.05	-1	16,667	-0.01%
2020/06/11	3	11.98	2	11.95	11.65	1	16,465	0.01%
2020/06/10	3	11.85	7	11.89	11.75	-4	16,346	-0.02%
2020/06/08	4	13.11	2	13.05	12.90	2	16,000	0.01%
2020/06/05	4	12.65	7	12.59	12.65	-3	15,713	-0.02%
2020/06/04	2	12.70	2	12.55	12.55	0	15,571	0.00%
2020/06/03	0	0.00	1	12.50	12.45	-1	15,464	-0.01%
2020/06/02	40	12.53	21	12.50	12.45	19	15,391	0.12%
2020/06/01	0	0.00	3	12.35	12.45	-3	15,419	-0.02%
2020/05/29	8	12.42	5	12.45	12.45	3	15,353	0.02%
2020/05/28	4	12.49	3	12.57	12.20	1	15,195	0.01%
2020/05/27	9	12.54	36	12.68	12.30	-27	14,948	-0.18%
2020/05/26	3	13.25	8	13.33	13.30	-5	14,452	-0.03%
2020/05/25	6	13.85	9	13.85	13.55	-3	14,151	-0.02%
2020/05/22	92	13.93	76	13.95	13.90	16	13,764	0.12%
2020/05/21	8	12.55	20	12.81	13.20	-12	12,518	-0.10%
2020/05/20	2	12.20	3	12.00	12.00	-1	11,598	-0.01%
2020/05/19	18	12.09	5	12.09	11.90	13	11,337	0.11%
2020/05/18	3	12.02	30	11.97	11.95	-27	11,161	-0.24%
2020/05/15	4	11.55	4	11.65	11.75	0	10,866	0.00%
2020/05/14	15	11.62	0	0.00	11.55	15	10,661	0.14%
2020/05/13	12	11.63	2	11.80	11.80	10	10,538	0.09%
2020/05/12	3	11.67	2	11.65	11.60	1	10,400	0.01%
2020/05/11	158	12.14	183	12.25	11.95	-25	10,201	-0.25%	大買/大賣/
2020/05/07	37	11.73	35	11.60	11.60	2	9,591	0.02%
2020/05/06	1	11.65	4	11.60	11.55	-3	9,440	-0.03%
2020/05/05	12	11.78	22	11.77	11.55	-10	9,290	-0.11%
2020/05/04	2	11.35	23	11.48	11.75	-21	9,010	-0.23%
2020/04/30	15	11.74	1	11.55	11.55	14	8,845	0.16%
2020/04/29	17	11.71	17	11.62	11.45	0	8,535	0.00%
2020/04/28	12	11.97	4	11.94	11.70	8	8,227	0.10%
2020/04/27	1	11.95	33	12.00	11.80	-32	7,914	-0.40%
2020/04/24	60	11.89	102	11.86	11.70	-42	7,612	-0.55%	大賣/
2020/04/23	141	11.00	128	11.18	11.70	13	7,064	0.18%	大買/大賣/
2020/04/22	127	10.75	78	10.78	10.85	49	6,507	0.75%	大買/
2020/04/21	216	10.90	201	10.93	11.10	15	6,124	0.24%	大買/大賣/
2020/04/20	6	10.14	54	10.24	10.35	-48	5,379	-0.89%
2020/04/17	28	10.19	54	9.93	9.89	-26	5,121	-0.51%
2020/04/16	31	9.66	214	9.61	9.79	-183	4,686	-3.90%	大賣/鉅額交易
2020/04/15	5	8.87	3	8.93	8.90	2	4,198	0.05%
2020/04/14	12	8.96	0	0.00	8.90	12	4,148	0.29%
2020/04/10	50	8.48	0	0.00	8.50	50	4,032	1.24%
2020/04/09	22	8.77	22	8.64	8.59	0	4,060	0.00%
2020/04/08	0	0.00	50	8.60	8.65	-50	4,089	-1.22%
2020/04/07	3	8.68	0	0.00	8.46	3	4,424	0.07%
2020/04/06	0	0.00	50	8.25	8.24	-50	4,315	-1.16%
2020/03/31	0	0.00	30	8.14	8.02	-30	4,208	-0.71%
2020/03/27	70	8.14	0	0.00	7.98	70	4,087	1.71%
2020/03/26	15	8.22	15	8.15	8.20	0	4,081	0.00%
2020/03/25	11	8.00	21	8.21	8.03	-10	3,993	-0.25%
2020/03/24	14	7.95	0	0.00	8.16	14	3,796	0.37%
2020/03/23	16	7.25	10	7.33	7.44	6	3,618	0.17%
2020/03/19	7	6.16	0	0.00	6.16	7	3,595	0.19%
2020/03/13	50	6.20	0	0.00	6.45	50	3,457	1.45%
2020/03/04	0	0.00	2	7.85	7.80	-2	3,387	-0.06%
2020/02/27	0	0.00	1	7.61	7.44	-1	3,375	-0.03%
2020/02/13	1	7.89	0	0.00	7.77	1	3,424	0.03%
2020/02/12	2	7.90	0	0.00	7.91	2	3,421	0.06%
2020/02/06	201	7.85	0	0.00	7.82	201	3,359	5.98%	大買/鉅額交易
2020/01/16	0	0.00	7	8.18	8.22	-7	3,171	-0.22%
2020/01/15	4	8.21	0	0.00	8.18	4	3,160	0.13%
2020/01/10	0	0.00	1	8.16	8.20	-1	3,133	-0.03%
2020/01/09	1	8.20	0	0.00	8.18	1	3,107	0.03%
2020/01/07	50	8.25	0	0.00	8.22	50	3,091	1.62%
2020/01/03	2	8.77	0	0.00	8.65	2	2,999	0.07%
2020/01/02	2	9.15	0	0.00	9.03	2	2,890	0.07%
2019/12/12	0	0.00	5	8.33	8.31	-5	2,127	-0.24%
2019/12/10	10	8.41	6	8.35	8.33	4	2,085	0.19%
2019/12/05	50	8.52	50	8.45	8.35	0	2,045	0.00%
2019/11/06	1	8.23	0	0.00	8.20	1	2,011	0.05%
2019/10/25	0	0.00	2	8.28	8.29	-2	1,967	-0.10%
2019/10/23	0	0.00	1	8.23	8.25	-1	1,908	-0.05%
2019/10/22	2	8.31	0	0.00	8.27	2	1,947	0.10%
2019/09/26	1	8.66	0	0.00	8.37	1	2,132	0.05%
2019/09/20	10	8.18	10	8.33	8.37	0	1,989	0.00%
2019/09/18	0	0.00	0.3	8.10	8.12	-0.3	1,924	-0.02%
2019/09/17	0	0.00	2	8.16	8.13	-2	1,916	-0.10%
2019/09/10	0	0.00	16	8.18	8.16	-16	1,922	-0.83%
2019/09/09	7	8.30	0	0.00	8.23	7	1,891	0.37%
2019/09/06	9	8.38	0	0.00	8.41	9	1,872	0.48%
2019/08/06	0	0.00	2	7.86	7.91	-2	1,441	-0.14%
2019/08/05	0	0.00	2	8.14	7.91	-2	1,473	-0.14%
2019/07/26	2	8.52	0	0.00	8.51	2	1,565	0.13%
2019/07/22	2	8.68	0	0.00	8.47	2	1,632	0.12%
2019/07/19	0	0.00	1	8.35	8.57	-1	1,792	-0.06%
2019/07/12	36	8.25	38	8.28	8.28	-2	2,198	-0.09%
2019/06/26	12	8.01	12	8.02	8.02	0	2,737	0.00%
2019/06/20	0	0.00	5	8.06	8.09	-5	2,795	-0.18%
2019/06/03	0	0.00	1	8.00	8.00	-1	2,992	-0.03%
2019/05/31	0	0.00	2	8.04	8.07	-2	3,021	-0.07%
2019/05/28	1	7.98	0	0.00	7.98	1	3,028	0.03%
2019/05/23	16	7.86	16	7.81	7.81	0	3,038	0.00%
2019/05/22	0	0.00	1	7.92	7.81	-1	3,048	-0.03%
2019/05/14	1	7.84	0	0.00	8.00	1	3,556	0.03%
2019/05/13	44	8.05	44	7.98	7.98	0	3,551	0.00%
2019/05/06	18	8.69	18	8.66	8.66	0	3,474	0.00%
2019/04/29	23	8.91	23	8.89	8.89	0	3,476	0.00%
2019/04/26	48	9.16	48	9.10	9.04	0	3,441	0.00%
2019/04/25	5	9.51	2	9.51	9.31	3	3,367	0.09%
2019/04/24	47	9.18	46	9.19	9.12	1	3,153	0.03%
2019/04/23	0	0.00	2	9.31	9.28	-2	3,076	-0.07%
2019/04/22	59	9.04	57	9.19	9.20	2	2,828	0.07%
2019/04/19	50	8.90	59	8.97	9.18	-9	2,760	-0.33%
2019/04/18	4	8.82	0	0.00	8.68	4	2,655	0.15%
2019/04/16	40	8.88	40	8.78	8.77	0	2,574	0.00%
2019/04/15	33	8.70	33	8.75	8.75	0	2,591	0.00%
2019/04/08	0	0.00	3	8.95	8.90	-3	2,534	-0.12%
2019/04/03	1	8.46	11	8.46	8.73	-10	2,414	-0.41%
2019/04/02	10	8.22	0	0.00	8.14	10	2,255	0.44%
2019/04/01	0	0.00	2	8.07	8.02	-2	2,216	-0.09%
2019/03/27	4	8.15	8	8.14	8.14	-4	2,189	-0.18%
2019/03/26	0	0.00	2	8.22	8.17	-2	2,161	-0.09%
2019/03/22	2	8.31	0	0.00	8.30	2	2,171	0.09%
2019/03/21	1	8.45	0	0.00	8.39	1	2,141	0.05%
2019/03/20	3	8.47	0	0.00	8.46	3	2,146	0.14%
2019/03/19	1	8.54	0	0.00	8.54	1	2,184	0.05%
2019/03/18	2	8.35	29	8.37	8.47	-27	2,187	-1.23%
2019/03/15	0	0.00	10	8.55	8.31	-10	2,199	-0.45%
2019/03/06	0	0.00	10	8.96	8.93	-10	2,451	-0.41%
2019/03/05	0	0.00	4	8.89	8.83	-4	2,476	-0.16%
2019/02/26	0	0.00	1	8.97	8.91	-1	2,539	-0.04%
2019/02/25	0	0.00	10	9.01	9.01	-10	2,581	-0.39%
2019/02/22	0	0.00	10	8.93	8.89	-10	2,574	-0.39%
2019/02/13	45	9.22	0	0.00	8.99	45	2,722	1.65%
2019/02/11	0	0.00	1	8.77	8.75	-1	2,336	-0.04%
2019/01/22	0	0.00	1	9.05	9.03	-1	2,476	-0.04%
2019/01/21	5	9.02	0	0.00	9.00	5	2,467	0.20%
2019/01/15	1	9.02	0	0.00	8.98	1	2,561	0.04%
2019/01/04	5	9.33	0	0.00	9.33	5	2,633	0.19%
2019/01/02	20	9.49	0	0.00	9.45	20	2,692	0.74%
2018/12/27	0	0.00	1	9.40	9.30	-1	2,724	-0.04%
2018/12/13	0	0.00	2	9.40	9.39	-2	2,880	-0.07%
2018/12/12	0	0.00	1	9.45	9.46	-1	2,882	-0.03%
2018/12/06	0	0.00	2	9.32	9.06	-2	2,829	-0.07%
2018/12/05	2	9.27	0	0.00	9.51	2	2,796	0.07%
2018/11/28	1	9.13	1	9.01	9.02	0	2,681	0.00%
2018/11/27	1	8.91	0	0.00	8.99	1	2,667	0.04%
2018/11/26	1	8.99	0	0.00	8.84	1	2,676	0.04%
2018/11/21	0	0.00	1	8.73	8.73	-1	2,689	-0.04%
2018/11/16	0	0.00	1	8.64	8.57	-1	2,843	-0.04%
2018/11/13	0	0.00	22	8.04	8.32	-22	2,898	-0.76%
2018/11/08	0	0.00	10	7.90	7.87	-10	3,028	-0.33%
2018/10/31	1	7.29	0	0.00	7.30	1	3,407	0.03%
2018/10/30	10	7.00	0	0.00	7.00	10	3,451	0.29%
2018/10/26	26	7.17	26	6.91	6.90	0	3,630	0.00%
2018/10/25	22	7.32	7	7.50	7.12	15	3,613	0.42%
2018/10/22	14	8.27	15	8.18	8.12	-1	3,734	-0.03%
2018/10/19	1	8.19	0	0.00	8.28	1	3,803	0.03%
2018/10/12	3	8.12	1	8.22	8.21	2	5,755	0.03%
2018/10/11	3	8.22	1	8.14	8.14	2	5,852	0.03%
2018/10/09	1	9.05	1	9.00	9.04	0	5,846	0.00%
2018/10/08	0	0.00	3	9.27	9.23	-3	5,853	-0.05%
2018/09/17	0	0.00	34	9.55	9.56	-34	8,151	-0.42%
2018/09/10	0.5	9.12	0	0.00	9.15	0.5	9,924	0.01%
2018/09/07	1	9.56	0	0.00	9.61	1	10,225	0.01%
2018/08/28	3	10.55	4	10.65	10.60	-1	16,376	-0.01%
2018/08/23	10	10.50	10	10.40	10.30	0	17,378	0.00%
2018/08/20	1	10.05	2	10.18	10.30	-1	17,550	-0.01%
2018/08/17	1	10.25	0	0.00	9.99	1	17,501	0.01%
2018/08/16	1	9.80	1	10.05	10.20	0	17,432	0.00%
2018/08/15	5	10.05	1	10.05	10.00	4	17,400	0.02%
2018/08/14	20	10.35	20	10.40	10.40	0	17,369	0.00%
2018/08/13	7	10.56	6	10.01	10.30	1	17,346	0.01%
2018/08/10	15	11.30	15	11.10	11.05	0	17,232	0.00%
2018/08/09	18	11.48	15	11.25	11.25	3	17,162	0.02%
2018/08/08	32	11.85	37	11.79	11.75	-5	17,058	-0.03%
2018/08/07	2	11.70	3	11.65	11.65	-1	16,960	-0.01%
2018/08/06	2	11.88	0.2	11.70	11.70	1.8	16,955	0.01%
2018/08/03	1	11.70	2	11.95	11.95	-1	16,923	-0.01%
2018/08/01	45	12.27	46	12.25	12.25	-1	16,735	-0.01%
2018/07/31	1	12.25	4	12.19	12.15	-3	16,709	-0.02%
2018/07/30	2	12.25	2	12.35	12.15	0	16,774	0.00%
2018/07/27	0	0.00	3	12.48	12.40	-3	16,647	-0.02%
2018/07/26	6	12.69	4	12.45	12.45	2	16,608	0.01%
2018/07/25	7	12.80	0	0.00	12.85	7	16,582	0.04%
2018/07/24	8	12.71	8	12.83	13.05	0	16,509	0.00%
2018/07/23	3	12.52	4	12.51	12.45	-1	16,330	-0.01%
2018/07/20	73	13.60	30	13.25	13.10	43	16,155	0.27%
2018/07/19	14	12.68	13	12.88	13.00	1	15,369	0.01%
2018/07/18	34	11.40	36	11.47	12.00	-2	14,633	-0.01%
2018/07/17	1	11.35	0	0.00	11.30	1	14,501	0.01%
2018/07/16	68	11.57	68	11.45	11.45	0	14,463	0.00%
2018/07/12	2	11.15	2	11.25	11.50	0	14,396	0.00%
2018/07/11	1	11.30	11	11.13	11.15	-10	14,366	-0.07%
2018/07/10	20	11.50	11	11.36	11.45	9	14,312	0.06%
2018/07/09	2.2	11.14	1	11.10	11.10	1.2	14,157	0.01%
2018/07/05	1	11.65	5	11.75	11.50	-4	14,044	-0.03%
2018/07/04	0	0.00	1	11.95	11.85	-1	13,906	-0.01%
2018/07/03	1	11.65	19	12.47	11.90	-18	13,729	-0.13%
2018/07/02	38	12.96	30	12.95	12.70	8	13,515	0.06%
2018/06/29	2	12.70	19	12.48	12.80	-17	12,993	-0.13%
2018/06/28	4	11.90	0	0.00	11.65	4	12,610	0.03%
2018/06/27	0	0.00	2	12.15	11.70	-2	12,541	-0.02%
2018/06/26	2	12.10	5	12.00	12.00	-3	12,418	-0.02%
2018/06/25	0.6	11.90	2	12.65	11.90	-1.4	12,183	-0.01%
2018/06/22	21	13.33	19	13.31	12.90	2	11,922	0.02%
2018/06/21	47.9	13.57	59	13.55	13.15	-11.1	11,578	-0.10%
2018/06/20	52	12.79	40	13.67	13.50	12	11,318	0.11%
2018/06/19	16	13.47	5	13.73	13.45	11	10,836	0.10%
2018/06/15	15	13.80	8	13.82	13.85	7	10,719	0.07%
2018/06/14	38	13.91	8	13.88	13.55	30	10,476	0.29%
2018/06/13	107	14.62	174	14.58	14.50	-67	9,958	-0.67%	大買/大賣/
2018/06/12	93	14.39	41	14.17	13.90	52	9,156	0.57%
2018/06/11	35	13.92	29	13.99	13.90	6	8,799	0.07%
2018/06/08	47	13.80	121	13.95	13.60	-74	8,242	-0.90%	大賣/
2018/06/07	61	13.05	23	12.95	13.30	38	7,087	0.54%
2018/06/06	16	11.95	1	12.10	12.10	15	6,550	0.23%
2018/06/05	2	11.03	2	11.30	11.00	0	5,375	0.00%
2018/06/04	6	10.61	0	0.00	10.65	6	5,547	0.11%
2018/06/01	20	11.25	1	11.60	10.65	19	6,029	0.32%
2018/05/30	10	10.10	0	0.00	9.94	10	5,182	0.19%
2018/05/29	0	0.00	5	9.69	9.63	-5	5,035	-0.10%
2018/05/17	0	0.00	7	9.00	9.00	-7	5,483	-0.13%
2018/05/08	0	0.00	25	8.88	8.89	-25	6,412	-0.39%
2018/04/30	6	8.33	0	0.00	8.50	6	8,527	0.07%
2018/04/27	2	8.28	2	8.37	8.30	0	8,571	0.00%
2018/04/26	18	8.44	0	0.00	8.28	18	8,576	0.21%
2018/04/25	7	8.50	0	0.00	8.53	7	8,569	0.08%
2018/04/24	2	8.65	0	0.00	8.41	2	8,593	0.02%
2018/04/23	0	0.00	2	8.87	8.68	-2	8,600	-0.02%
2018/04/19	10	8.89	10	8.91	8.89	0	8,629	0.00%
2018/04/13	0	0.00	1	9.25	9.15	-1	8,663	-0.01%
2018/04/11	0	0.00	2	9.34	9.31	-2	8,965	-0.02%
2018/04/03	0	0.00	5	9.54	9.46	-5	8,884	-0.06%
2018/03/23	1	9.50	0	0.00	9.50	1	8,849	0.01%
2018/03/13	0	0.00	10	10.30	10.15	-10	8,474	-0.12%
2018/03/12	3	10.25	10	10.23	10.30	-7	8,410	-0.08%
2018/03/09	4	10.05	0	0.00	9.92	4	8,149	0.05%
2018/03/08	10	10.20	8	10.24	10.05	2	8,080	0.02%
2018/03/07	5	9.89	8	9.92	10.15	-3	7,635	-0.04%
2018/03/06	4	9.40	4	9.41	9.27	0	7,659	0.00%
2018/03/02	0	0.00	2	9.41	9.40	-2	7,816	-0.03%
2018/02/26	0	0.00	1	9.18	9.12	-1	7,850	-0.01%
2018/02/23	2	9.20	0	0.00	9.21	2	7,688	0.03%
2018/02/12	2	8.16	7	8.19	8.21	-5	7,613	-0.07%
2018/02/09	7	7.98	0	0.00	8.30	7	7,568	0.09%
2018/02/07	10	8.75	0	0.00	8.64	10	7,487	0.13%
2018/02/06	4	8.64	50	8.38	8.51	-46	7,579	-0.61%
2018/02/05	1	9.12	0	0.00	9.31	1	7,563	0.01%
2018/02/02	2	9.70	0	0.00	9.61	2	7,551	0.03%
2018/02/01	0	0.00	14	9.91	9.85	-14	7,617	-0.18%
2018/01/31	6	10.23	6	10.17	10.10	0	7,394	0.00%
2018/01/30	18	10.81	32	10.66	10.40	-14	7,169	-0.20%
2018/01/29	24	10.67	12	10.98	11.05	12	6,499	0.18%
2018/01/26	6	9.86	1	10.10	10.05	5	5,812	0.09%
2018/01/25	0	0.00	1	9.45	9.27	-1	5,358	-0.02%
2018/01/24	0	0.00	1	9.38	9.36	-1	5,212	-0.02%
2018/01/23	0	0.00	4	9.21	9.20	-4	5,148	-0.08%
2018/01/22	0	0.00	3	9.12	9.12	-3	5,176	-0.06%
2018/01/19	1	9.25	0	0.00	9.20	1	5,415	0.02%
2018/01/18	2	9.38	0	0.00	9.28	2	5,457	0.04%
2018/01/12	2	9.27	0	0.00	9.20	2	5,863	0.03%
2018/01/10	3	9.12	3	9.20	9.16	0	6,275	0.00%
2018/01/08	1	9.28	0	0.00	9.28	1	7,609	0.01%
2018/01/05	3	9.35	7	9.41	9.36	-4	7,690	-0.05%
2018/01/03	0	0.00	3	9.16	9.07	-3	7,854	-0.04%