中鴻 (2014)-元富-新店券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
22.55
漲跌
▼0.35
漲幅
-1.53%
成交量
6,929張
產業
上市鋼鐵類股
1604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

中鴻 (2014)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/05/07	4	22.55	0	0.00	22.55	4	7,243	0.06%
2024/05/06	40	23.03	0	0.00	22.90	40	7,177	0.56%
2024/05/03	2	23.60	0	0.00	23.35	2	7,119	0.03%
2024/05/02	0	0.00	1	23.45	23.45	-1	7,014	-0.01%
2024/04/30	0	0.00	0	23.38	23.25	0	7,014	0.00%
2024/04/26	2	23.10	1	23.15	23.20	1	6,947	0.01%
2024/04/25	40	22.81	0	0.00	22.90	40	6,973	0.57%
2024/04/23	1	23.25	0	0.00	23.05	1	7,003	0.01%
2024/04/22	1	23.50	2	22.80	22.80	-1	7,016	-0.01%
2024/04/19	3	23.17	3	23.10	23.20	0	6,917	0.00%
2024/04/18	7	23.60	80	23.56	23.75	-73	6,679	-1.09%
2024/04/17	11	22.20	2	22.30	22.25	9	6,151	0.15%
2024/04/16	66	22.25	0	0.00	22.15	66	6,289	1.05%
2024/04/15	2	22.98	7	22.81	22.65	-5	6,417	-0.08%
2024/04/12	1	23.15	5	23.15	23.00	-4	6,362	-0.06%
2024/04/11	10	23.65	2	23.48	23.35	8	6,346	0.13%
2024/04/10	10.5	24.75	3	24.65	24.10	7.5	6,309	0.12%
2024/04/09	13	23.92	51.1	24.02	24.95	-38.1	5,796	-0.66%
2024/04/08	4	22.64	11	23.15	22.70	-7	5,047	-0.14%
2024/04/03	10	22.97	2	22.73	22.80	8	5,013	0.16%
2024/03/22	0	0.00	1	22.15	22.20	-1	9,550	-0.01%
2024/03/14	0	0.00	2	22.48	22.60	-2	12,852	-0.02%
2024/03/13	31	22.00	5	22.10	22.00	26	12,771	0.20%
2024/03/12	0.1	22.45	0	0.00	22.50	0.1	12,711	0.00%
2024/03/11	2	21.80	0	0.00	22.30	2	12,732	0.02%
2024/03/07	2	22.30	2	22.10	22.40	0	12,713	0.00%
2024/03/06	0	22.45	0	0.00	22.40	0	12,652	0.00%
2024/03/05	2.1	22.55	1	22.65	22.70	1.1	12,613	0.01%
2024/03/04	3	22.67	0	0.00	22.50	3	12,611	0.02%
2024/02/29	0	0.00	6	23.04	23.20	-6	12,736	-0.05%
2024/02/23	3.1	23.34	9	23.40	23.35	-5.9	12,856	-0.05%
2024/02/21	2	23.70	2	24.10	23.75	0	12,943	0.00%
2024/02/19	0.1	24.40	3	24.40	24.40	-2.9	13,040	-0.02%
2024/02/16	0	23.78	0	0.00	23.95	0	13,129	0.00%
2024/02/01	0	0.00	2	23.95	23.85	-2	13,086	-0.02%
2024/01/31	0	0.00	1	23.75	23.80	-1	13,148	-0.01%
2024/01/29	8	24.42	0	0.00	24.40	8	13,164	0.06%
2024/01/26	0	0.00	1	24.15	24.15	-1	13,153	-0.01%
2024/01/25	1	23.85	0	0.00	23.75	1	13,120	0.01%
2024/01/24	1	23.95	0	0.00	23.95	1	13,119	0.01%
2024/01/23	5.1	23.85	0	0.00	23.85	5.1	13,112	0.04%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	0	23.58	0	0.00	23.35	0	13,021	0.00%
2024/01/16	1	23.90	0	0.00	23.90	1	13,025	0.01%
2024/01/10	1	24.45	0	0.00	24.35	1	13,180	0.01%
2024/01/08	0	0.00	2	26.20	26.05	-2	12,801	-0.02%
2024/01/05	2	26.13	0	0.00	26.10	2	12,727	0.02%
2024/01/04	2	26.35	4	26.35	26.25	-2	12,671	-0.02%
2024/01/03	1	25.60	3	25.65	25.70	-2	12,565	-0.02%
2023/12/29	5	26.15	1	26.05	26.05	4	12,465	0.03%
2023/12/28	2	26.18	3	26.27	25.95	-1	12,479	-0.01%
2023/12/27	15	26.53	12	26.29	26.20	3	12,340	0.02%
2023/12/26	0	26.73	2	26.78	26.70	-2	12,063	-0.02%
2023/12/25	83	27.11	83	27.67	26.95	0	11,878	0.00%
2023/12/22	37	26.99	39	27.13	27.00	-2	11,440	-0.02%
2023/12/21	38.1	27.78	27	27.89	27.70	11.1	10,953	0.10%
2023/12/20	195	28.17	197	28.37	28.20	-2	10,450	-0.02%	大買/大賣/
2023/12/19	37	27.41	64	27.40	27.75	-27	9,327	-0.29%
2023/12/18	54	26.85	54.9	27.02	26.85	-0.9	7,949	-0.01%
2023/12/15	12	25.23	90	25.47	26.00	-78	5,922	-1.32%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/08	3	23.38	7	23.29	23.25	-4	5,197	-0.08%
2023/12/05	1	23.45	28	23.60	23.55	-27	5,163	-0.52%
2023/12/04	1	23.80	12	23.85	23.80	-11	5,142	-0.21%
2023/11/30	4	23.35	0	0.00	23.35	4	5,087	0.08%
2023/11/29	0	0.00	3	23.45	23.55	-3	5,135	-0.06%
2023/11/28	0	0.00	1	23.75	23.65	-1	5,111	-0.02%
2023/11/24	2	22.85	0	0.00	22.80	2	4,925	0.04%
2023/11/23	5	22.75	0	0.00	22.75	5	4,947	0.10%
2023/11/22	5	22.95	1	23.20	22.70	4	4,929	0.08%
2023/11/21	0	0.00	1	22.70	22.70	-1	4,799	-0.02%
2023/11/17	1.1	22.25	0	0.00	22.15	1.1	4,667	0.02%
2023/11/15	1	21.65	0	0.00	22.10	1	4,565	0.02%
2023/11/13	0.1	21.25	0	0.00	21.20	0.1	4,654	0.00%
2023/11/10	0	0.00	21	21.00	20.95	-21	4,724	-0.44%
2023/11/09	0.1	21.30	0	0.00	21.15	0.1	4,811	0.00%
2023/11/06	0.1	21.85	20	21.90	21.90	-19.9	5,158	-0.39%
2023/10/31	0	0.00	22	21.82	21.55	-22	6,448	-0.34%
2023/10/30	20	21.60	0	0.00	21.55	20	7,077	0.28%
2023/10/26	0.1	21.50	0	0.00	21.45	0.1	7,239	0.00%
2023/10/25	0.1	20.95	0	0.00	21.35	0.1	7,308	0.00%
2023/10/24	0.1	20.85	0	0.00	20.60	0.1	7,330	0.00%
2023/10/18	41	21.12	0	0.00	21.75	41	7,777	0.53%
2023/10/17	45	21.40	0	0.00	21.45	45	7,782	0.58%
2023/10/16	5	21.64	0	0.00	21.60	5	7,802	0.06%
2023/10/13	8.2	21.69	0	0.00	21.70	8.2	7,847	0.10%
2023/10/12	0	0.00	0	21.55	21.85	0	7,883	0.00%
2023/10/11	1.1	21.81	2	21.45	21.45	-0.9	7,934	-0.01%
2023/10/06	9	21.98	0	0.00	22.00	9	7,902	0.11%
2023/10/05	1	21.60	0	0.00	21.90	1	7,962	0.01%
2023/10/04	3	21.58	0	0.00	21.55	3	7,930	0.04%
2023/10/03	0	0.00	1	22.20	22.20	-1	7,860	-0.01%
2023/09/28	1	22.60	0	0.00	22.55	1	7,923	0.01%
2023/09/27	1	23.00	10	23.10	22.90	-9	7,881	-0.11%
2023/09/26	1	23.80	1	23.75	23.75	0	7,749	0.00%
2023/09/25	0	0.00	3	24.05	24.00	-3	7,773	-0.04%
2023/09/22	1	24.55	0	0.00	24.30	1	7,782	0.01%
2023/09/19	7	24.83	2	24.80	24.80	5	7,937	0.06%
2023/09/18	4	24.85	1	24.65	24.70	3	7,974	0.04%
2023/09/15	0	0.00	1	24.00	24.10	-1	7,772	-0.01%
2023/09/12	0	0.00	8	23.62	23.65	-8	8,259	-0.10%
2023/09/07	1	23.25	0	0.00	23.20	1	8,399	0.01%
2023/09/05	10	23.50	0	0.00	23.65	10	8,446	0.12%
2023/09/04	10	23.70	1	23.70	23.70	9	8,456	0.11%
2023/09/01	1.1	23.06	0	0.00	23.15	1.1	8,427	0.01%
2023/08/31	0.1	23.05	0	0.00	23.10	0.1	8,529	0.00%
2023/08/29	0	0.00	0.2	22.65	22.75	-0.2	8,721	0.00%
2023/08/25	0	0.00	1	23.00	22.90	-1	8,695	-0.01%
2023/08/24	2	22.73	2	22.75	22.60	0	8,687	0.00%
2023/08/22	4	22.80	0	0.00	22.80	4	8,701	0.05%
2023/08/21	17	23.00	0	0.00	22.95	17	8,709	0.20%
2023/08/18	8	23.10	8	23.20	23.20	0	8,681	0.00%
2023/08/17	1	22.60	8	22.50	22.70	-7	8,597	-0.08%
2023/08/15	3	23.20	0	0.00	23.25	3	8,433	0.04%
2023/08/14	2	23.43	15	23.25	23.25	-13	8,369	-0.16%
2023/08/11	5	24.50	0	24.90	24.50	5	8,200	0.06%
2023/08/10	7	25.24	1	25.45	25.15	6	8,083	0.07%
2023/08/09	6	25.46	0	0.00	25.35	6	8,026	0.07%
2023/08/08	18	25.67	1	25.45	25.45	17	7,979	0.21%
2023/08/07	15	25.70	46	25.65	26.10	-31	7,900	-0.39%
2023/08/04	97	25.89	114	25.51	26.10	-17	7,485	-0.23%	大賣/
2023/08/02	57	25.78	19	25.87	25.35	38	6,959	0.55%
2023/08/01	0.1	24.90	0	0.00	24.70	0.1	6,343	0.00%
2023/07/31	0	0.00	1	24.25	24.15	-1	6,308	-0.02%
2023/07/28	5	24.35	0	0.00	24.40	5	6,270	0.08%
2023/07/27	3	24.75	1	24.65	24.85	2	6,193	0.03%
2023/07/25	1	24.65	1	24.65	24.70	0	6,081	0.00%
2023/07/24	0	0.00	18	24.67	24.65	-18	6,006	-0.30%
2023/07/21	1	24.30	0	0.00	24.25	1	5,786	0.02%
2023/07/19	0	0.00	3	23.95	23.60	-3	5,722	-0.05%
2023/07/17	1	23.95	0	0.00	24.20	1	5,975	0.02%
2023/07/14	0	0.00	1	24.00	23.85	-1	6,015	-0.02%
2023/07/13	1	23.45	0	0.00	23.35	1	5,984	0.02%
2023/07/11	0	0.00	2	23.35	23.35	-2	6,005	-0.03%
2023/07/10	0.1	23.70	0	0.00	23.40	0.1	6,079	0.00%
2023/07/05	2	24.20	10	24.60	24.20	-8	6,050	-0.13%
2023/07/04	3	24.55	0	0.00	24.60	3	6,058	0.05%
2023/07/03	0	0.00	3	24.37	24.50	-3	6,089	-0.05%
2023/06/30	2	24.50	1	24.40	24.40	1	6,058	0.02%
2023/06/29	2	24.95	3	24.65	24.65	-1	6,043	-0.02%
2023/06/28	1	24.85	0	0.00	24.85	1	6,043	0.02%
2023/06/27	5	25.28	4	25.15	25.25	1	5,963	0.02%
2023/06/26	3	25.12	3	24.45	24.75	0	5,823	0.00%
2023/06/20	2	24.70	0	0.00	24.65	2	5,879	0.03%
2023/06/19	18	24.88	4	24.90	24.90	14	5,893	0.24%
2023/06/16	27	24.68	18	24.49	24.55	9	5,664	0.16%
2023/06/14	0	0.00	4	24.08	23.85	-4	5,686	-0.07%
2023/06/12	1	23.60	6	23.62	23.50	-5	5,720	-0.09%
2023/06/09	5	23.85	20	23.85	23.95	-15	5,802	-0.26%
2023/06/08	11	23.90	3	23.88	23.90	8	5,983	0.13%
2023/06/07	8	23.91	2	23.95	23.95	6	6,110	0.10%
2023/06/06	3	23.97	0	0.00	23.85	3	6,211	0.05%
2023/06/05	19	24.40	3	24.53	24.40	16	6,245	0.26%
2023/06/02	1	23.15	50	23.06	23.20	-49	6,133	-0.80%
2023/06/01	0	0.00	1	23.15	23.10	-1	6,297	-0.02%
2023/05/31	1	23.10	0	0.00	23.10	1	6,394	0.02%
2023/05/30	0	0.00	5	23.00	23.00	-5	6,578	-0.08%
2023/05/29	0	0.00	1	23.20	23.15	-1	7,000	-0.01%
2023/05/24	0	0.00	1	23.55	23.75	-1	7,658	-0.01%
2023/05/19	0	0.00	1	23.80	23.25	-1	8,109	-0.01%
2023/05/18	1	23.45	6	23.63	23.60	-5	8,285	-0.06%
2023/05/17	0	0.00	1	23.50	23.40	-1	8,378	-0.01%
2023/05/15	0	0.00	3	23.13	23.35	-3	8,695	-0.03%
2023/05/10	0	0.00	4	24.25	24.25	-4	8,820	-0.05%
2023/05/09	0.1	24.35	0	24.40	24.25	0.1	9,053	0.00%
2023/05/08	5	24.60	10	24.50	24.40	-5	9,159	-0.05%
2023/05/05	2.1	24.55	0	0.00	24.45	2.1	9,345	0.02%
2023/05/04	0	0.00	0	24.25	24.05	0	9,566	0.00%
2023/05/03	0	0.00	10	24.20	24.25	-10	9,880	-0.10%
2023/05/02	6	24.15	0	0.00	24.20	6	10,177	0.06%
2023/04/28	1	24.50	0	0.00	24.50	1	10,489	0.01%
2023/04/26	1	24.25	1	24.40	24.60	0	10,991	0.00%
2023/04/25	1	25.00	10	24.69	24.45	-9	11,452	-0.08%
2023/04/24	5	25.30	0	0.00	25.15	5	11,957	0.04%
2023/04/20	0	0.00	2	25.85	25.75	-2	12,054	-0.02%
2023/04/19	5	26.15	0.7	26.35	26.15	4.3	12,265	0.04%
2023/04/18	0	0.00	0	26.60	26.55	0	12,241	0.00%
2023/04/14	5	26.65	0	0.00	26.70	5	12,409	0.04%
2023/04/13	5	26.85	9	27.06	27.10	-4	12,479	-0.03%
2023/04/12	8	26.82	2	26.75	26.80	6	12,549	0.05%
2023/04/10	0	0.00	1	26.80	26.90	-1	12,879	-0.01%
2023/04/06	0	0.00	5	26.70	26.75	-5	13,469	-0.04%
2023/03/30	9.2	26.31	0	0.00	26.25	9.2	15,575	0.06%
2023/03/29	2	26.20	0	0.00	26.40	2	17,033	0.01%
2023/03/28	0	0.00	10	26.15	26.15	-10	17,801	-0.06%
2023/03/27	7	26.58	0	0.00	26.50	7	18,537	0.04%
2023/03/24	7	26.59	0	0.00	26.55	7	19,550	0.04%
2023/03/23	4	26.24	0	0.00	26.40	4	20,721	0.02%
2023/03/22	0	0.00	1	26.60	26.60	-1	22,079	0.00%
2023/03/21	1	27.00	2	26.85	26.85	-1	22,657	0.00%
2023/03/20	2	26.63	0	0.00	26.65	2	22,689	0.01%
2023/03/17	12	27.06	16	27.13	27.15	-4	22,606	-0.02%
2023/03/16	1	27.20	0	0.00	27.05	1	22,463	0.00%
2023/03/14	17	27.66	10	27.75	27.60	7	22,529	0.03%
2023/03/13	2	27.65	0	0.00	27.75	2	22,740	0.01%
2023/03/10	5	28.03	0	0.00	27.90	5	22,697	0.02%
2023/03/09	0	0.00	7	28.82	28.70	-7	22,744	-0.03%
2023/03/08	11	28.39	12	28.29	28.40	-1	22,700	0.00%
2023/03/07	0	0.00	10	28.75	28.80	-10	22,742	-0.04%
2023/03/03	0	0.00	2	28.30	28.30	-2	22,580	-0.01%
2023/03/02	1	27.55	11	27.64	28.15	-10	22,576	-0.04%
2023/03/01	57	27.46	0	0.00	27.40	57	22,561	0.25%
2023/02/24	5	28.85	11.3	28.93	28.90	-6.3	22,234	-0.03%
2023/02/23	10	29.75	12	29.59	29.70	-2	21,938	-0.01%
2023/02/22	2	28.80	2	28.88	29.20	0	21,873	0.00%
2023/02/21	1	29.30	13	29.25	29.25	-12	21,945	-0.05%
2023/02/20	0	0.00	4	29.13	29.20	-4	22,379	-0.02%
2023/02/17	10	29.15	2	29.00	29.00	8	23,118	0.03%
2023/02/16	14	29.15	10	28.69	28.80	4	23,559	0.02%
2023/02/15	0	0.00	12	28.63	28.40	-12	23,389	-0.05%
2023/02/14	50	28.82	82	28.79	28.80	-32	23,295	-0.14%
2023/02/13	45	28.88	1	28.75	28.85	44	23,198	0.19%
2023/02/10	2	28.33	13	28.19	28.10	-11	23,059	-0.05%
2023/02/09	1.1	28.46	0	0.00	28.40	1.1	23,070	0.00%
2023/02/08	4	28.79	5	28.85	28.65	-1	23,104	0.00%
2023/02/07	11	28.84	11	28.30	28.80	0	22,930	0.00%
2023/02/06	7	27.84	0	0.00	28.05	7	22,757	0.03%
2023/02/03	7.1	27.94	0	0.00	27.80	7.1	22,668	0.03%
2023/02/02	4	28.34	5	28.40	28.45	-1	22,489	0.00%
2023/02/01	21	28.74	8	28.54	28.75	13	22,276	0.06%
2023/01/31	12	29.12	2	29.23	29.00	10	21,995	0.05%
2023/01/30	4	28.88	26	28.97	29.00	-22	21,744	-0.10%
2023/01/17	2	28.40	3	28.23	28.45	-1	21,441	0.00%
2023/01/16	18	28.14	8	27.91	27.95	10	21,168	0.05%
2023/01/13	6	27.59	3	28.12	27.75	3	20,983	0.01%
2023/01/12	2	28.13	8	28.56	27.60	-6	20,674	-0.03%
2023/01/11	0	0.00	14	27.66	27.80	-14	20,210	-0.07%
2023/01/10	1	27.10	0	0.00	27.25	1	19,989	0.01%
2023/01/09	16	27.63	11	27.50	27.35	5	19,992	0.03%
2023/01/06	1	26.60	0	0.00	27.10	1	19,758	0.01%
2023/01/05	3	26.72	1	26.80	26.50	2	19,785	0.01%
2023/01/04	6	26.59	10	26.55	26.65	-4	19,743	-0.02%
2023/01/03	11	27.23	10	27.18	27.10	1	19,655	0.01%
2022/12/30	1	27.30	1	27.15	26.75	0	19,555	0.00%
2022/12/29	2	26.30	2	26.43	26.60	0	19,450	0.00%
2022/12/28	31	27.15	27	26.80	26.80	4	19,437	0.02%
2022/12/27	14	26.81	2	26.78	26.70	12	19,274	0.06%
2022/12/26	27	27.92	23	27.05	27.10	4	19,051	0.02%
2022/12/23	25	27.45	44	27.81	27.60	-19	18,722	-0.10%
2022/12/22	234	27.20	46	27.25	27.30	188	17,973	1.05%	大買/鉅額交易
2022/12/21	29	26.48	124	26.88	27.10	-95	16,789	-0.57%	大賣/
2022/12/20	17	25.93	55	25.56	24.70	-38	15,380	-0.25%
2022/12/19	36	26.82	1	27.20	26.00	35	14,732	0.24%
2022/12/16	163	27.44	66	27.59	27.50	97	14,061	0.69%	大買/
2022/12/15	154	27.10	183	27.21	27.60	-29	13,168	-0.22%	大買/大賣/
2022/12/14	84	26.43	41	26.55	25.90	43	12,193	0.35%
2022/12/13	5	24.91	12	25.33	26.40	-7	10,963	-0.06%
2022/12/08	0.1	23.85	0	0.00	23.75	0.1	10,633	0.00%
2022/12/07	0	0.00	0.2	24.00	23.85	-0.2	10,670	0.00%
2022/12/06	0	0.00	97	24.15	24.15	-97	10,594	-0.92%
2022/12/05	7.2	24.36	52	24.32	24.70	-44.8	10,597	-0.42%
2022/12/02	0.1	23.55	0	23.90	23.60	0	10,364	0.00%
2022/11/30	22	23.65	10	23.60	23.80	12	10,464	0.11%
2022/11/29	87.1	23.71	0	0.00	23.85	87.1	10,493	0.83%
2022/11/28	0	0.00	37.5	22.65	22.60	-37.5	10,399	-0.36%
2022/11/25	75	23.07	0	0.00	22.80	75	10,516	0.71%
2022/11/22	1	23.75	2	24.05	23.35	-1	10,378	-0.01%
2022/11/21	1.5	23.85	0	0.00	23.85	1.5	10,361	0.01%
2022/11/18	1	24.40	1	24.15	23.90	0	10,353	0.00%
2022/11/17	0	0.00	2	23.85	24.20	-2	10,256	-0.02%
2022/11/16	19	24.14	52	23.87	24.45	-33	10,149	-0.33%
2022/11/15	55	23.56	38	23.69	24.10	17	9,713	0.18%
2022/11/14	33	21.58	32.4	22.00	22.45	0.7	8,940	0.01%
2022/11/10	20	20.35	0	0.00	20.35	20	8,764	0.23%
2022/11/09	0	0.00	12	20.79	20.75	-12	9,001	-0.13%
2022/11/07	10	20.50	3	20.50	20.40	7	9,865	0.07%
2022/11/04	2	19.88	11	19.99	19.90	-9	9,907	-0.09%
2022/11/03	0	20.35	0	0.00	20.55	0	9,955	0.00%
2022/11/02	12	20.44	0	0.00	20.45	12	9,996	0.12%
2022/11/01	0	0.00	20	20.00	20.00	-20	10,034	-0.20%
2022/10/27	0	0.00	1	20.35	20.50	-1	10,296	-0.01%
2022/10/26	0	0.00	3	20.45	20.45	-3	10,711	-0.03%
2022/10/25	13	20.87	0	0.00	20.80	13	11,142	0.12%
2022/10/24	0	0.00	1	21.70	21.30	-1	11,165	-0.01%
2022/10/21	1	21.90	2	21.90	21.50	-1	11,244	-0.01%
2022/10/20	0	0.00	2	21.58	22.45	-2	11,328	-0.02%
2022/10/19	4	21.86	12	21.95	21.90	-8	11,399	-0.07%
2022/10/18	2	21.30	0	0.00	21.25	2	11,536	0.02%
2022/10/14	1	21.40	2	21.43	21.15	-1	11,844	-0.01%
2022/10/13	0	0.00	19	21.12	21.15	-19	11,967	-0.16%
2022/10/07	0	0.00	3	22.50	22.55	-3	12,243	-0.02%
2022/10/05	1	22.95	23	22.65	22.60	-22	12,293	-0.18%
2022/10/04	2	21.90	0	0.00	22.15	2	12,230	0.02%
2022/09/30	0	0.00	2	20.35	21.15	-2	12,257	-0.02%
2022/09/28	1	20.80	5	20.90	20.50	-4	12,279	-0.03%
2022/09/27	1	21.50	0	0.00	21.40	1	12,321	0.01%
2022/09/26	5	22.10	1	21.70	21.65	4	12,522	0.03%
2022/09/22	1.2	22.72	2	22.80	22.55	-0.9	12,464	-0.01%
2022/09/21	4	23.39	2	23.20	23.20	2	12,282	0.02%
2022/09/20	1	23.90	0	0.00	24.20	1	12,026	0.01%
2022/09/19	10	24.80	0	0.00	24.45	10	11,912	0.08%
2022/09/15	1	24.35	2	24.35	24.45	-1	11,879	-0.01%
2022/09/14	3	23.90	0	0.00	23.95	3	11,970	0.03%
2022/09/13	1	24.55	2	24.60	24.55	-1	12,118	-0.01%
2022/09/12	0	0.00	2	24.60	24.60	-2	12,301	-0.02%
2022/09/08	0	0.00	1	24.25	24.20	-1	12,320	-0.01%
2022/09/07	2	24.20	0	0.00	23.90	2	12,320	0.02%
2022/09/05	5.2	24.61	1	24.60	24.60	4.2	12,095	0.03%
2022/09/01	8	25.29	1	25.35	25.20	7	12,175	0.06%
2022/08/31	5	25.74	0	0.00	25.95	5	12,098	0.04%
2022/08/30	3	26.47	0	0.00	26.30	3	12,043	0.02%
2022/08/29	2	26.18	0	0.00	26.25	2	12,111	0.02%
2022/08/26	1	27.20	22	27.15	27.05	-21	12,174	-0.17%
2022/08/25	0	0.00	1	26.75	26.90	-1	12,183	-0.01%
2022/08/23	1	26.50	1	26.45	26.55	0	12,301	0.00%
2022/08/22	1	26.80	4	26.85	26.80	-3	12,299	-0.02%
2022/08/19	3	27.53	3	27.73	27.55	0	12,263	0.00%
2022/08/18	20	28.04	26	27.61	27.70	-6	12,205	-0.05%
2022/08/17	13	27.40	5	27.49	27.45	8	12,084	0.07%
2022/08/16	6.5	27.53	3	27.20	27.20	3.5	11,983	0.03%
2022/08/15	9	26.75	21.3	27.71	27.60	-12.3	11,864	-0.10%
2022/08/12	9	26.13	7	26.10	26.00	2	11,606	0.02%
2022/08/11	0	0.00	0.2	25.40	25.20	-0.2	11,403	0.00%
2022/08/10	2	25.30	0	0.00	25.20	2	11,397	0.02%
2022/08/09	1	25.60	10	25.70	25.50	-9	11,359	-0.08%
2022/08/08	2	25.60	0	0.00	25.50	2	11,344	0.02%
2022/08/05	2	26.10	6	26.15	26.05	-4	11,308	-0.04%
2022/08/04	12	25.96	0	0.00	26.00	12	11,422	0.11%
2022/08/03	16	26.46	31	26.41	26.70	-15	11,402	-0.13%
2022/08/02	29	27.16	7	26.73	26.90	22	11,544	0.19%
2022/08/01	1	26.50	33.2	26.84	27.10	-32.2	11,292	-0.29%
2022/07/29	1	25.15	12	25.11	25.15	-11	11,552	-0.09%
2022/07/28	12	24.79	1	24.90	24.90	11	11,523	0.10%
2022/07/27	1	24.50	3	24.90	24.60	-2	11,460	-0.02%
2022/07/26	6	25.15	0	0.00	25.05	6	11,397	0.05%
2022/07/25	4	28.66	19	28.72	28.70	-15	11,190	-0.13%
2022/07/22	13	28.20	0	0.00	28.20	13	11,040	0.12%
2022/07/21	7	28.30	14	28.34	28.10	-7	11,086	-0.06%
2022/07/20	0	0.00	4	29.29	29.40	-4	11,156	-0.04%
2022/07/19	12	28.79	2	28.25	28.75	10	11,216	0.09%
2022/07/13	4.3	26.98	1	27.30	26.60	3.3	11,308	0.03%
2022/07/12	2	26.65	0	0.00	26.75	2	11,532	0.02%
2022/07/07	0	0.00	14	26.01	26.00	-14	11,839	-0.12%
2022/07/06	1.3	25.53	0	0.00	25.50	1.3	11,951	0.01%
2022/07/05	0	0.00	7	25.54	26.00	-7	12,164	-0.06%
2022/07/04	1	25.05	80	25.32	25.00	-79	12,242	-0.65%
2022/07/01	82.4	26.80	18	26.76	26.60	64.4	12,314	0.52%
2022/06/30	4	26.86	1	26.80	26.85	3	12,310	0.02%
2022/06/29	1	27.70	0	0.00	27.70	1	12,355	0.01%
2022/06/28	1	27.90	5	27.85	27.95	-4	12,507	-0.03%
2022/06/27	2	28.40	0	0.00	28.50	2	13,089	0.02%
2022/06/24	3	27.68	0	0.00	27.50	3	13,382	0.02%
2022/06/23	2	27.00	7	27.24	27.10	-5	13,663	-0.04%
2022/06/22	1	27.30	11	27.30	27.40	-10	13,894	-0.07%
2022/06/21	10	27.95	0	0.00	28.40	10	14,512	0.07%
2022/06/20	5	28.47	11	28.42	28.05	-6	14,978	-0.04%
2022/06/16	2	30.20	0	0.00	30.00	2	17,398	0.01%
2022/06/15	0	0.00	2	30.98	30.90	-2	17,549	-0.01%
2022/06/13	14	31.54	3	31.62	31.15	11	18,175	0.06%
2022/06/10	1	32.35	0	0.00	32.55	1	18,323	0.01%
2022/06/09	4	32.91	0	0.00	32.85	4	18,553	0.02%
2022/06/08	1	33.05	2	33.48	33.15	-1	19,323	-0.01%
2022/06/07	5	33.10	0	0.00	33.30	5	19,624	0.03%
2022/06/06	1	33.30	34	33.26	33.50	-33	19,839	-0.17%
2022/06/02	1	32.75	1	32.60	32.65	0	21,173	0.00%
2022/06/01	31	33.00	5	33.18	33.15	26	22,617	0.11%
2022/05/31	7	32.94	0	0.00	32.70	7	22,746	0.03%
2022/05/30	4	33.50	3	33.47	33.40	1	22,803	0.00%
2022/05/27	2	33.00	2	33.10	33.00	0	23,267	0.00%
2022/05/26	1	32.90	1	32.70	32.80	0	23,743	0.00%
2022/05/25	1	32.65	1	32.65	32.65	0	23,894	0.00%
2022/05/24	17	33.20	0	0.00	32.90	17	24,000	0.07%
2022/05/23	2	33.15	0	0.00	33.00	2	24,170	0.01%
2022/05/20	2	33.15	21	33.26	33.10	-19	24,603	-0.08%
2022/05/19	19	31.79	1	31.90	31.90	18	25,466	0.07%
2022/05/18	12	33.62	1	33.50	33.45	11	25,245	0.04%
2022/05/17	4	32.75	1	32.70	32.95	3	25,175	0.01%
2022/05/16	0	0.00	7	32.90	32.90	-7	25,132	-0.03%
2022/05/13	4	32.66	10	32.60	32.75	-6	25,157	-0.02%
2022/05/12	18	32.89	11	32.81	32.35	7	25,175	0.03%
2022/05/11	2	33.68	6	33.71	33.65	-4	25,046	-0.02%
2022/05/10	41	34.39	2	34.50	34.50	39	25,121	0.16%
2022/05/09	6	33.96	3	33.95	33.65	3	25,071	0.01%
2022/05/06	46	34.79	0	0.00	34.60	46	25,056	0.18%
2022/05/05	10	38.50	0	0.00	38.35	10	24,627	0.04%
2022/05/04	5	37.97	0	0.00	37.95	5	24,616	0.02%
2022/05/03	2	37.68	0	0.00	37.85	2	24,698	0.01%
2022/04/29	1	38.10	10	38.48	38.15	-9	24,756	-0.04%
2022/04/28	12.2	38.08	0	0.00	38.05	12.2	24,853	0.05%
2022/04/27	2	38.10	198	37.20	38.20	-196	24,827	-0.79%	大賣/鉅額交易
2022/04/26	12	40.66	3	40.40	39.40	9	24,640	0.04%
2022/04/25	8	41.39	19	41.85	40.90	-11	24,401	-0.05%
2022/04/22	68	43.77	6	43.79	43.85	62	24,199	0.26%
2022/04/21	2	43.95	0	0.00	43.10	2	24,298	0.01%
2022/04/20	201	44.17	1	43.90	43.60	200	24,620	0.81%	大買/鉅額交易
2022/04/19	0	0.00	5	44.50	44.50	-5	24,576	-0.02%
2022/04/18	10	45.30	3	45.40	44.75	7	24,596	0.03%
2022/04/15	6	47.03	8	47.33	46.80	-2	24,461	-0.01%
2022/04/14	10	47.40	29	47.08	46.80	-19	24,431	-0.08%
2022/04/13	27	47.22	7	47.34	47.10	20	24,418	0.08%
2022/04/12	5	46.13	5	46.67	46.70	0	24,421	0.00%
2022/04/11	60	46.80	52	46.64	46.65	8	24,375	0.03%
2022/04/08	5	47.15	15	47.38	47.50	-10	24,241	-0.04%
2022/04/07	33	46.08	35	46.57	45.75	-2	24,089	-0.01%
2022/04/06	38	46.65	61	46.84	46.95	-23	23,863	-0.10%
2022/04/01	2	46.03	2	46.20	46.55	0	23,925	0.00%
2022/03/31	9	46.47	4	46.73	46.15	5	24,396	0.02%
2022/03/30	18	46.10	18	45.66	46.90	0	24,614	0.00%
2022/03/29	28	46.20	21.5	46.09	46.00	6.5	24,555	0.03%
2022/03/28	16	47.19	29.9	47.13	47.30	-13.9	24,828	-0.06%
2022/03/25	15.4	48.24	4	48.13	48.50	11.4	25,621	0.04%
2022/03/24	35.5	48.28	16.4	48.36	47.95	19.1	27,333	0.07%
2022/03/23	30.4	47.84	26	47.93	48.50	4.4	28,160	0.02%
2022/03/22	71	47.97	58.2	48.13	47.40	12.8	27,779	0.05%
2022/03/21	65	46.54	141.5	46.85	47.20	-76.5	26,656	-0.29%	大賣/
2022/03/18	7	44.16	14	44.11	43.95	-7	25,846	-0.03%
2022/03/17	12	44.16	14	43.99	44.20	-2	26,610	-0.01%
2022/03/16	36	43.92	45	44.12	43.75	-9	26,726	-0.03%
2022/03/15	23	43.51	6.1	43.38	43.20	16.9	26,546	0.06%
2022/03/14	21	43.60	22	43.68	44.00	-1	27,330	0.00%
2022/03/11	77	43.77	33	43.63	43.60	44	27,832	0.16%
2022/03/10	21	42.10	46	42.33	42.80	-25	27,391	-0.09%
2022/03/09	22.3	41.38	10.9	41.36	41.80	11.4	27,386	0.04%
2022/03/08	103.2	43.90	108.2	43.14	40.90	-5.1	27,456	-0.02%	大買/大賣/
2022/03/07	68.2	43.26	101	44.06	43.90	-32.8	26,189	-0.13%	大賣/
2022/03/04	12	42.04	5	42.15	42.00	7	24,971	0.03%
2022/03/03	2	42.45	18	42.28	42.30	-16	25,053	-0.06%
2022/03/02	8	42.59	16	42.93	42.25	-8	25,338	-0.03%
2022/03/01	96	42.52	89	42.23	42.05	7	26,021	0.03%
2022/02/25	16	40.33	6	40.33	40.50	10	27,087	0.04%
2022/02/24	17	40.19	19	39.71	39.35	-2	27,790	-0.01%
2022/02/23	21	41.79	8	41.30	41.30	13	27,769	0.05%
2022/02/22	151	41.41	132	41.51	41.20	19	27,786	0.07%	大買/大賣/
2022/02/21	36	42.13	69	42.34	42.75	-33	27,345	-0.12%
2022/02/18	2	39.80	1	39.90	39.85	1	26,414	0.00%
2022/02/17	3	39.40	1	39.30	39.75	2	26,629	0.01%
2022/02/16	1	39.55	1	39.80	39.55	0	26,832	0.00%
2022/02/15	3	39.43	5	39.50	39.10	-2	27,223	-0.01%
2022/02/14	2	39.60	5.5	39.76	39.80	-3.5	28,130	-0.01%
2022/02/11	4	40.65	22	40.30	40.35	-18	28,247	-0.06%
2022/02/10	20.1	40.95	20	40.46	40.50	0.1	28,566	0.00%
2022/02/09	27	40.59	27	40.22	40.25	0	29,265	0.00%
2022/02/08	7.3	39.64	22	39.86	40.00	-14.7	29,287	-0.05%
2022/02/07	32	39.25	20.2	39.44	39.85	11.8	29,340	0.04%
2022/01/26	0	0.00	1	37.00	37.00	-1	29,320	0.00%
2022/01/25	32	36.88	25	37.08	36.75	7	29,502	0.02%
2022/01/24	4	37.03	1	37.20	37.10	3	29,595	0.01%
2022/01/21	1	38.90	12	38.98	38.15	-11	29,608	-0.04%
2022/01/20	10	38.90	2	39.10	39.25	8	29,596	0.03%
2022/01/19	1	38.25	3	38.40	38.25	-2	29,578	-0.01%
2022/01/18	0	0.00	5	39.55	38.80	-5	29,689	-0.02%
2022/01/14	4	39.69	5	39.50	40.00	-1	30,508	0.00%
2022/01/13	8	39.34	4.2	39.90	40.00	3.8	30,450	0.01%
2022/01/11	4	38.45	1.2	38.53	38.15	2.9	30,146	0.01%
2022/01/10	5.1	39.20	0	0.00	38.90	5.1	30,244	0.02%
2022/01/07	1.1	39.62	5	39.44	39.05	-3.9	30,235	-0.01%
2022/01/06	11	39.79	215.1	39.82	39.75	-204.1	30,272	-0.67%	大賣/鉅額交易
2022/01/05	6	40.49	3	40.73	40.25	3	30,346	0.01%
2022/01/04	106	40.25	15	40.00	40.15	91	30,395	0.30%	大買/
2022/01/03	106	40.53	4	40.30	40.70	102	30,572	0.33%	大買/鉅額交易
2021/12/30	3	41.25	1	41.15	41.15	2	30,805	0.01%
2021/12/29	1	41.45	3	41.35	41.50	-2	30,944	-0.01%
2021/12/28	32	41.23	20	41.16	41.10	12	31,211	0.04%
2021/12/27	21	41.35	20	41.23	41.00	1	31,412	0.00%
2021/12/24	28	43.11	5	43.74	42.55	23	31,107	0.07%
2021/12/23	26	43.83	23	43.56	43.55	3	30,878	0.01%
2021/12/22	4	43.93	39	44.08	43.90	-35	30,458	-0.11%
2021/12/21	43	42.98	36	43.29	44.55	7	29,872	0.02%
2021/12/20	19	43.66	41.4	43.64	44.05	-22.4	28,816	-0.08%
2021/12/17	41	41.63	98.2	41.41	41.70	-57.2	26,866	-0.21%
2021/12/16	37	39.46	18	39.41	39.40	19	25,705	0.07%
2021/12/15	20.2	39.95	7	39.89	39.95	13.2	25,899	0.05%
2021/12/14	33	39.99	21	39.76	39.65	12	25,870	0.05%
2021/12/13	31.1	40.64	71.7	40.56	40.90	-40.6	25,432	-0.16%
2021/12/10	29	39.11	8	38.80	38.50	21	24,588	0.09%
2021/12/09	3	38.80	20	38.69	38.45	-17	24,644	-0.07%
2021/12/08	68	39.78	15	39.29	39.15	53	24,884	0.21%
2021/12/07	11.2	38.44	28	38.49	39.00	-16.8	24,544	-0.07%
2021/12/06	4	37.36	22	37.13	37.10	-18	23,937	-0.08%
2021/12/03	4	36.51	4.1	36.41	36.50	-0.1	23,783	0.00%
2021/12/02	8.1	36.19	19	35.92	36.20	-10.9	23,710	-0.05%
2021/12/01	16	34.82	7	34.91	35.40	9	23,638	0.04%
2021/11/30	19.1	35.09	3	34.90	35.10	16.1	23,681	0.07%
2021/11/29	12	35.07	4	35.21	35.10	8	23,701	0.03%
2021/11/26	21	36.44	12	36.57	36.25	9	23,693	0.04%
2021/11/25	186	38.13	201	38.28	38.15	-15	23,602	-0.06%	大買/大賣/
2021/11/24	81	36.88	73	37.17	37.40	8	22,654	0.04%
2021/11/23	10.2	34.85	46	35.33	35.20	-35.9	21,411	-0.17%
2021/11/22	11	32.92	5	33.14	33.40	6	21,791	0.03%
2021/11/19	16	33.42	72	32.96	32.85	-56	21,762	-0.26%
2021/11/18	3	33.70	8	34.09	33.90	-5	21,745	-0.02%
2021/11/17	11.2	34.15	14	34.14	33.85	-2.8	21,904	-0.01%
2021/11/16	96	34.32	43	34.31	34.10	53	22,142	0.24%
2021/11/15	7	34.76	9	35.08	34.75	-2	22,263	-0.01%
2021/11/12	167.1	35.65	215	35.98	35.55	-48	22,815	-0.21%	大買/大賣/
2021/11/11	67	36.49	120	36.58	36.25	-53	22,815	-0.23%	大賣/
2021/11/10	28	35.08	2	35.28	34.95	26	22,256	0.12%
2021/11/09	106	35.67	257	35.41	35.70	-151	22,466	-0.67%	大買/大賣/鉅額交易
2021/11/08	285.1	36.40	49	36.22	36.25	236.1	22,636	1.04%	大買/鉅額交易
2021/11/05	31	34.54	4	34.25	34.30	27	22,459	0.12%
2021/11/04	40	35.85	12	36.08	35.15	28	22,738	0.12%
2021/11/03	2	35.90	23	35.61	35.70	-21	23,539	-0.09%
2021/11/02	13	35.30	22	35.85	35.15	-9	23,573	-0.04%
2021/11/01	29	35.24	8	35.64	35.20	21	23,736	0.09%
2021/10/29	3	34.48	2	35.10	35.10	1	23,880	0.00%
2021/10/28	22	34.80	9	35.06	34.85	13	23,908	0.05%
2021/10/27	7	35.25	0	0.00	35.30	7	24,131	0.03%
2021/10/26	5	35.43	13	35.28	35.60	-8	24,736	-0.03%
2021/10/25	15	34.59	10	34.61	35.05	5	25,027	0.02%
2021/10/22	28.2	34.36	14.1	33.71	33.70	14.2	25,424	0.06%
2021/10/21	8.1	36.87	18	36.81	36.90	-9.9	25,461	-0.04%
2021/10/20	4	36.43	3	37.05	36.05	1	25,804	0.00%
2021/10/19	4	36.76	1	36.80	36.60	3	26,215	0.01%
2021/10/18	16	36.54	133	36.76	36.40	-117	26,883	-0.44%	大賣/鉅額交易
2021/10/15	21.1	36.35	54	36.35	36.30	-32.9	27,449	-0.12%
2021/10/14	2	35.78	5	36.34	36.35	-3	28,019	-0.01%
2021/10/13	1.1	35.93	7	36.03	35.80	-5.9	28,804	-0.02%
2021/10/12	49	36.14	99	36.78	36.10	-50	29,292	-0.17%
2021/10/08	11	37.20	155	37.16	37.00	-144	30,189	-0.48%	大賣/鉅額交易
2021/10/07	13	37.60	10	37.77	38.30	3	31,156	0.01%
2021/10/06	5	39.07	10.3	38.81	38.05	-5.3	32,370	-0.02%
2021/10/05	24.5	38.64	25	37.85	39.00	-0.5	33,509	0.00%
2021/10/04	22	38.50	25.3	38.03	37.10	-3.3	34,130	-0.01%
2021/10/01	12	40.50	13.2	40.32	39.15	-1.2	35,544	0.00%
2021/09/30	15.4	40.99	24	41.00	41.80	-8.6	37,175	-0.02%
2021/09/29	4	40.51	12.4	40.79	40.35	-8.4	38,748	-0.02%
2021/09/28	8	41.67	13.6	41.70	41.45	-5.6	41,331	-0.01%
2021/09/27	17	42.33	18	42.27	42.35	-1	44,443	0.00%
2021/09/24	2	41.60	1	41.55	41.75	1	49,121	0.00%
2021/09/23	9	40.82	17	40.50	41.25	-8	55,807	-0.01%
2021/09/22	14	41.41	16	42.37	41.00	-2	63,801	0.00%
2021/09/17	17	44.10	0	0.00	44.45	17	67,891	0.03%
2021/09/16	3	44.48	11	44.43	44.15	-8	70,029	-0.01%
2021/09/15	13	44.68	8	44.76	45.05	5	71,938	0.01%
2021/09/14	10	45.62	5	46.00	45.50	5	75,763	0.01%
2021/09/13	9.1	46.99	44	47.05	46.90	-34.9	79,590	-0.04%
2021/09/10	61	46.23	15	46.48	46.35	46	80,607	0.06%
2021/09/09	9	44.48	22	44.37	44.95	-13	81,642	-0.02%
2021/09/08	19	44.49	23	44.28	43.70	-4	84,570	0.00%
2021/09/07	8	44.89	7	44.99	44.20	1	84,889	0.00%
2021/09/06	15	44.34	19	44.62	44.45	-4	85,072	0.00%
2021/09/03	26	44.68	3	44.45	44.05	23	85,000	0.03%
2021/09/02	63	44.80	7	45.29	44.40	56	85,129	0.07%
2021/09/01	59	46.50	15	46.28	46.05	44	85,115	0.05%
2021/08/31	16	46.69	14	47.01	46.85	2	85,070	0.00%
2021/08/30	41.3	46.36	4.1	46.38	46.40	37.2	85,302	0.04%
2021/08/27	36	46.12	37	45.95	45.85	-1	85,511	0.00%
2021/08/26	57.1	46.62	73	46.93	46.00	-15.9	85,671	-0.02%
2021/08/25	26	44.13	15	43.92	44.10	11	85,317	0.01%
2021/08/24	4	44.24	33	44.31	44.00	-29	89,217	-0.03%
2021/08/23	21	44.03	50	44.69	44.10	-29	93,474	-0.03%
2021/08/20	14.7	42.91	14	43.30	43.40	0.7	96,058	0.00%
2021/08/19	18	43.90	17	44.05	42.75	1	98,816	0.00%
2021/08/18	87	43.44	79	43.30	45.40	8	100,762	0.01%
2021/08/17	218	46.46	12.5	45.10	44.30	205.5	102,491	0.20%	大買/鉅額交易
2021/08/16	64	47.79	10	47.62	47.80	54	106,682	0.05%
2021/08/13	18	48.46	11	48.45	47.80	7	111,289	0.01%
2021/08/12	14.4	48.15	97	48.76	49.30	-82.6	115,351	-0.07%
2021/08/11	43	48.05	33	48.07	47.00	10	118,096	0.01%
2021/08/10	9.2	47.93	18	47.87	47.30	-8.8	119,720	-0.01%
2021/08/09	58.1	49.16	48.1	49.24	48.85	10	121,383	0.01%
2021/08/06	11	47.61	16	47.49	47.00	-5	123,407	0.00%
2021/08/05	52	46.87	16	47.06	47.15	36	126,196	0.03%
2021/08/04	33	49.01	11	48.99	48.60	22	129,263	0.02%
2021/08/03	24.1	48.64	1	48.75	48.75	23.1	134,933	0.02%
2021/08/02	55.3	49.03	2	49.25	49.25	53.3	138,109	0.04%
2021/07/30	37	49.60	130	49.89	48.90	-93	142,440	-0.07%	大賣/
2021/07/29	11	48.31	18.1	48.66	48.90	-7.1	146,402	0.00%
2021/07/28	78	46.84	81	47.11	46.90	-3	148,860	0.00%
2021/07/27	80	47.65	25	48.25	46.50	55	151,587	0.04%
2021/07/26	37	49.14	2.3	49.26	48.55	34.7	154,472	0.02%
2021/07/23	30	49.84	43	50.08	50.40	-13	157,355	-0.01%
2021/07/22	87	49.25	50	49.23	48.20	37	158,348	0.02%
2021/07/21	13	50.05	38	51.84	49.30	-25	159,661	-0.02%
2021/07/20	37	52.18	51	52.92	51.50	-14	159,499	-0.01%
2021/07/19	165	53.93	129	54.02	53.10	36	159,337	0.02%	大買/大賣/
2021/07/16	22	52.95	12	53.13	53.00	10	159,322	0.01%
2021/07/15	76	52.66	62.2	52.85	54.40	13.8	159,147	0.01%
2021/07/14	94	50.86	79.1	50.92	50.70	14.9	158,637	0.01%
2021/07/13	81.7	54.30	81.1	54.35	52.60	0.6	158,188	0.00%
2021/07/12	74	58.22	84	58.83	57.40	-10	157,356	-0.01%
2021/07/09	130	57.33	104.2	57.64	56.50	25.8	156,798	0.02%	大買/大賣/
2021/07/08	215	57.82	188.1	58.01	58.50	26.9	156,468	0.02%	大買/大賣/
2021/07/07	86	57.83	117	57.68	56.50	-31	155,332	-0.02%	大賣/
2021/07/06	94	60.62	201	60.43	59.60	-107	155,560	-0.07%	大賣/鉅額交易
2021/07/05	169	62.06	168	62.19	61.30	1	156,896	0.00%	大買/大賣/
2021/07/02	240	60.47	218.1	60.46	60.10	21.9	154,581	0.01%	大買/大賣/
2021/07/01	525.7	60.92	412.5	60.80	58.80	113.2	153,370	0.07%	大買/大賣/鉅額交易
2021/06/30	271.7	62.80	231.5	62.96	61.20	40.2	151,103	0.03%	大買/大賣/
2021/06/29	435.5	58.42	421.2	58.87	59.50	14.3	147,776	0.01%	大買/大賣/
2021/06/28	77	53.63	205	53.87	55.70	-128	141,237	-0.09%	大賣/鉅額交易
2021/06/25	119	51.86	87	52.22	50.70	32	136,878	0.02%	大買/
2021/06/24	88	50.76	86.2	50.75	50.60	1.9	135,237	0.00%
2021/06/23	265.2	51.28	268.1	51.11	48.25	-2.9	133,347	0.00%	大買/大賣/
2021/06/22	77.2	50.45	167.3	50.70	51.70	-90.2	130,040	-0.07%	大賣/
2021/06/21	78.3	47.61	118.1	47.90	47.00	-39.8	125,972	-0.03%	大賣/
2021/06/18	109	51.32	224	51.17	50.00	-115	124,583	-0.09%	大買/大賣/鉅額交易
2021/06/17	229.5	52.54	496	51.82	50.80	-266.5	123,048	-0.22%	大買/大賣/鉅額交易
2021/06/16	87.1	51.45	37.2	51.30	50.40	49.9	120,480	0.04%
2021/06/15	27.1	48.13	37.1	49.20	50.60	-10	120,113	-0.01%
2021/06/11	39	46.80	79	47.05	47.20	-40	119,897	-0.03%
2021/06/10	36.1	45.53	3	45.20	47.10	33.1	120,284	0.03%
2021/06/09	71	46.98	15	46.77	46.80	56	120,431	0.05%
2021/06/08	30	47.24	18.5	48.56	48.55	11.5	120,709	0.01%
2021/06/07	58.4	47.04	30.1	46.98	47.20	28.3	120,863	0.02%
2021/06/04	40	51.27	45	51.28	49.95	-5	120,690	0.00%
2021/06/03	64.1	51.79	27	52.46	51.60	37.1	121,601	0.03%
2021/06/02	89	52.18	226	52.31	52.70	-137	121,644	-0.11%	大賣/鉅額交易
2021/06/01	525	53.33	440.5	53.05	53.30	84.5	122,374	0.07%	大買/大賣/
2021/05/31	202	52.21	148.1	52.44	52.40	53.9	121,105	0.04%	大買/大賣/
2021/05/28	32.1	48.05	176.1	47.99	48.70	-144	118,089	-0.12%	大賣/鉅額交易
2021/05/27	289	45.53	276	45.46	44.30	13	116,115	0.01%	大買/大賣/
2021/05/26	318.3	43.72	352	44.28	44.10	-33.7	114,060	-0.03%	大買/大賣/
2021/05/25	335.6	44.26	163	44.29	44.00	172.6	113,252	0.15%	大買/大賣/鉅額交易
2021/05/24	424	46.36	406.3	46.57	45.05	17.7	113,497	0.02%	大買/大賣/
2021/05/21	615	44.75	766	44.40	46.15	-151	110,303	-0.14%	大買/大賣/鉅額交易
2021/05/20	577	44.11	536.1	44.77	43.00	40.9	105,867	0.04%	大買/大賣/
2021/05/19	190	43.93	123	44.06	45.00	67	101,894	0.07%	大買/大賣/
2021/05/18	48	39.53	95.1	40.07	40.95	-47.1	99,356	-0.05%
2021/05/17	28	37.91	98	37.40	37.25	-70	97,397	-0.07%
2021/05/14	331	43.46	206.2	43.93	41.35	124.8	95,502	0.13%	大買/大賣/鉅額交易
2021/05/13	229	46.86	174	47.25	45.90	55	92,554	0.06%	大買/大賣/
2021/05/12	288.5	55.73	252.4	54.39	51.00	36.1	89,797	0.04%	大買/大賣/
2021/05/11	761.1	58.55	665	59.01	56.60	96.1	86,567	0.11%	大買/大賣/
2021/05/10	221	56.00	139	55.50	57.40	82	80,795	0.10%	大買/大賣/
2021/05/07	305	48.79	313.3	49.03	52.20	-8.3	77,653	-0.01%	大買/大賣/
2021/05/06	119	46.23	153.5	46.80	47.50	-34.5	73,184	-0.05%	大買/大賣/
2021/05/05	64	41.96	135.5	42.50	43.20	-71.5	68,736	-0.10%	大賣/
2021/05/04	350	40.78	410	40.58	39.30	-60	66,023	-0.09%	大買/大賣/
2021/05/03	245.3	44.26	170	44.64	42.65	75.3	62,948	0.12%	大買/大賣/
2021/04/29	170	40.98	123	41.53	42.60	47	59,681	0.08%	大買/大賣/
2021/04/28	82	39.64	48	39.90	38.75	34	56,519	0.06%
2021/04/27	201	39.93	130	39.90	40.00	71	55,435	0.13%	大買/大賣/
2021/04/26	47	38.23	21	38.53	39.25	26	53,702	0.05%
2021/04/23	22	35.22	24	34.52	35.70	-2	53,554	0.00%
2021/04/22	53	38.01	16.5	37.22	36.25	36.5	53,573	0.07%
2021/04/21	36.5	34.03	16	34.14	35.40	20.5	53,448	0.04%
2021/04/20	34.4	33.81	27.4	33.50	34.50	7	53,279	0.01%
2021/04/19	18	34.33	23	34.50	34.70	-5	53,408	-0.01%
2021/04/16	5	30.03	42.1	31.21	31.55	-37.1	53,007	-0.07%
2021/04/15	23	28.81	39	28.62	28.70	-16	52,922	-0.03%
2021/04/14	74	27.88	61	27.00	27.80	13	53,582	0.02%
2021/04/13	39.1	27.60	20.4	27.84	27.40	18.7	55,897	0.03%
2021/04/12	38.1	28.21	50	28.77	29.00	-11.9	59,126	-0.02%
2021/04/09	348	26.09	290	26.18	26.80	58	58,542	0.10%	大買/大賣/
2021/04/08	21	24.95	48	24.95	24.95	-27	56,092	-0.05%
2021/04/07	33	22.91	9	22.67	22.70	24	56,933	0.04%
2021/04/06	45	21.63	84.1	22.03	22.70	-39.1	56,288	-0.07%
2021/04/01	75	20.63	63	20.76	20.75	12	54,838	0.02%
2021/03/31	64	18.93	89.7	18.97	19.50	-25.7	52,181	-0.05%
2021/03/30	2	18.25	2.3	18.19	18.30	-0.3	51,223	0.00%
2021/03/29	5	18.27	22	18.24	18.30	-17	52,583	-0.03%
2021/03/26	0	0.00	5	17.80	17.80	-5	55,864	-0.01%
2021/03/25	42	17.74	13	17.94	17.55	29	58,787	0.05%
2021/03/24	1	17.25	12	17.31	17.30	-11	58,813	-0.02%
2021/03/23	3	17.55	20	17.70	17.55	-17	59,227	-0.03%
2021/03/22	6	17.81	3	17.60	17.70	3	60,007	0.00%
2021/03/19	10	17.75	10	17.70	17.50	0	61,924	0.00%
2021/03/18	17	17.79	2	17.70	17.75	15	63,665	0.02%
2021/03/17	1	17.90	2	18.10	17.85	-1	66,518	0.00%
2021/03/16	34	17.91	13	17.76	17.75	21	67,843	0.03%
2021/03/15	17	18.39	5	18.29	18.35	12	67,472	0.02%
2021/03/12	0	0.00	13	18.50	18.75	-13	67,060	-0.02%
2021/03/11	7	18.25	18	18.26	18.25	-11	66,686	-0.02%
2021/03/10	4.2	18.26	23	18.17	18.20	-18.8	66,651	-0.03%
2021/03/09	4	18.38	43	18.39	18.40	-39	66,366	-0.06%
2021/03/08	2	18.05	32	18.05	18.10	-30	65,151	-0.05%
2021/03/05	98	18.47	100	18.11	17.85	-2	64,811	0.00%
2021/03/04	112	18.53	95.4	18.70	18.60	16.6	63,711	0.03%	大買/
2021/03/03	30	17.85	38	17.90	17.75	-8	61,301	-0.01%
2021/03/02	42	17.60	26	17.59	17.30	16	60,155	0.03%
2021/02/26	59	17.44	19	17.49	17.45	40	59,714	0.07%
2021/02/25	25	17.07	60	17.38	17.45	-35	58,896	-0.06%
2021/02/24	21	17.05	13	17.15	16.50	8	58,000	0.01%
2021/02/23	27	16.73	163	16.64	17.20	-136	55,364	-0.25%	大賣/鉅額交易
2021/02/22	5	15.52	11	15.65	15.65	-6	54,002	-0.01%
2021/02/19	11	15.41	3	15.38	15.45	8	53,465	0.01%
2021/02/18	15	15.20	33	15.08	15.40	-18	52,997	-0.03%
2021/02/17	10	14.25	8	13.99	14.25	2	52,242	0.00%
2021/02/05	1	13.70	4	13.39	13.40	-3	51,850	-0.01%
2021/02/04	2	13.55	1	13.75	13.65	1	51,731	0.00%
2021/02/03	6	13.88	1	13.80	13.70	5	51,751	0.01%
2021/02/02	6	13.93	12	14.08	14.20	-6	51,453	-0.01%
2021/01/29	9	13.95	2	13.93	13.60	7	51,075	0.01%
2021/01/28	6.3	13.90	11	14.00	13.90	-4.7	51,168	-0.01%
2021/01/27	2	14.55	200	14.40	14.40	-198	51,213	-0.39%	大賣/鉅額交易
2021/01/26	1	14.95	52	15.09	14.85	-51	51,226	-0.10%
2021/01/25	5	15.45	2	15.50	15.25	3	51,006	0.01%
2021/01/22	10	15.05	10	15.20	15.25	0	50,670	0.00%
2021/01/21	1	14.90	5	15.03	14.90	-4	50,387	-0.01%
2021/01/20	14	14.74	10	14.97	14.60	4	50,138	0.01%
2021/01/19	47	15.49	20	15.65	15.35	27	49,711	0.05%
2021/01/18	17	15.22	10	14.83	15.10	7	49,391	0.01%
2021/01/15	4	16.00	7	15.84	15.70	-3	48,895	-0.01%
2021/01/14	44	16.54	3	16.47	16.40	41	48,484	0.08%
2021/01/13	18	15.90	21	15.99	16.10	-3	47,717	-0.01%
2021/01/12	10	15.98	15	15.98	15.70	-5	47,363	-0.01%
2021/01/11	73	16.74	38	16.70	16.65	35	46,697	0.07%
2021/01/08	20	16.61	26	16.57	16.80	-6	46,275	-0.01%
2021/01/07	50	17.01	58.7	17.07	16.85	-8.7	45,602	-0.02%
2021/01/06	168	17.97	136	18.34	17.65	32	44,235	0.07%	大買/大賣/
2021/01/05	271	17.74	213	17.83	17.80	58	41,253	0.14%	大買/大賣/
2021/01/04	94	16.28	67	16.29	16.50	27	37,384	0.07%
2020/12/31	244	15.58	27	15.46	15.75	217	35,812	0.61%	大買/鉅額交易
2020/12/30	149	15.92	84	15.77	15.50	65	35,197	0.18%	大買/
2020/12/29	30	15.54	26.3	15.54	15.35	3.7	33,981	0.01%
2020/12/28	26	15.13	17	15.12	15.00	9	32,612	0.03%
2020/12/25	47	15.66	49	15.63	15.50	-2	31,474	-0.01%
2020/12/24	47	15.76	34	15.86	15.50	13	30,591	0.04%
2020/12/23	84	15.65	33	15.79	16.00	51	29,622	0.17%
2020/12/22	111	16.44	62	16.49	15.20	49	28,061	0.17%	大買/
2020/12/21	34	15.41	47	15.37	15.75	-13	24,162	-0.05%
2020/12/18	6	14.38	50	14.29	14.35	-44	21,095	-0.21%
2020/12/17	13	14.06	2	14.00	14.20	11	20,410	0.05%
2020/12/16	47	14.43	19	14.36	14.25	28	19,874	0.14%
2020/12/15	83	14.73	79	14.62	14.15	4	18,916	0.02%
2020/12/14	32	14.26	13	14.30	14.30	19	17,025	0.11%
2020/12/11	23	13.38	26	13.53	13.75	-3	14,796	-0.02%
2020/12/10	4	12.33	27	12.44	12.85	-23	11,829	-0.19%
2020/12/09	10	11.75	4.4	11.75	11.70	5.6	10,342	0.05%
2020/12/08	1	11.90	6.1	11.97	11.90	-5.1	10,395	-0.05%
2020/12/07	5	12.10	10	12.30	12.10	-5	10,456	-0.05%
2020/12/04	2	11.85	2	12.10	12.05	0	10,470	0.00%
2020/12/03	0	0.00	25	11.79	11.70	-25	10,500	-0.24%
2020/12/02	8	11.88	0	0.00	11.80	8	10,700	0.07%
2020/12/01	0	0.00	1	11.70	11.90	-1	10,639	-0.01%
2020/11/30	15	12.02	11	11.96	12.05	4	10,467	0.04%
2020/11/27	16	11.45	1	11.50	11.70	15	9,940	0.15%
2020/11/26	104	11.56	223	11.41	11.35	-119	9,580	-1.24%	大買/大賣/鉅額交易
2020/11/25	141	11.32	4	11.31	11.20	137	9,397	1.46%	大買/鉅額交易
2020/11/24	2	11.00	0	0.00	11.00	2	8,983	0.02%
2020/11/23	3	11.07	13	10.90	11.05	-10	8,851	-0.11%
2020/11/20	0	0.00	1	10.55	10.45	-1	8,295	-0.01%
2020/11/12	0	0.00	3	10.15	10.15	-3	8,024	-0.04%
2020/11/11	2	10.45	2	10.40	10.45	0	7,943	0.00%
2020/11/10	0	0.00	1	10.35	10.25	-1	7,849	-0.01%
2020/11/09	1	10.45	0	0.00	10.30	1	7,764	0.01%
2020/11/06	4	10.25	2	10.18	10.20	2	7,675	0.03%
2020/11/05	3	10.37	1	10.55	10.20	2	7,639	0.03%
2020/11/04	3	10.32	25	10.37	10.40	-22	7,326	-0.30%
2020/11/03	0	0.00	12	10.03	10.00	-12	7,010	-0.17%
2020/11/02	10	9.74	0	0.00	9.83	10	6,761	0.15%
2020/10/28	0	0.00	10	10.20	10.10	-10	6,628	-0.15%
2020/10/26	2	10.00	0	0.00	10.00	2	6,471	0.03%
2020/10/22	0	0.00	1	10.20	10.15	-1	6,408	-0.02%
2020/10/21	0	0.00	8	9.99	9.99	-8	6,228	-0.13%
2020/10/20	2	9.85	0	0.00	9.82	2	6,171	0.03%
2020/10/19	0	0.00	2	9.99	9.83	-2	6,163	-0.03%
2020/10/16	20	9.76	10	9.68	9.68	10	6,042	0.17%
2020/10/15	0	0.00	2	9.97	9.95	-2	5,996	-0.03%
2020/10/14	10	10.20	10	10.00	10.15	0	5,953	0.00%
2020/10/08	3	9.75	0	0.00	9.78	3	5,847	0.05%
2020/10/06	0	0.00	10	9.65	9.89	-10	5,806	-0.17%
2020/09/30	1	9.30	0	0.00	9.33	1	5,744	0.02%
2020/09/25	0	0.00	10	9.21	9.18	-10	5,804	-0.17%
2020/09/24	10	9.29	0	0.00	9.17	10	5,766	0.17%
2020/09/22	15	9.69	0	0.00	9.70	15	5,586	0.27%
2020/09/17	4	9.99	1	10.20	9.86	3	5,370	0.06%
2020/09/16	0	0.00	1	10.20	10.20	-1	5,064	-0.02%
2020/09/14	0	0.00	1	10.55	10.30	-1	4,917	-0.02%
2020/09/11	2	10.25	58	10.50	10.30	-56	4,782	-1.17%
2020/09/09	6	10.63	9	10.60	10.65	-3	4,283	-0.07%
2020/09/08	3	10.37	2	10.30	10.25	1	4,044	0.02%
2020/09/07	3	10.20	31	10.03	10.40	-28	3,675	-0.76%
2020/09/04	0	0.00	42	9.32	9.46	-42	3,309	-1.27%
2020/09/03	4	9.28	10	9.40	9.37	-6	3,253	-0.18%
2020/09/02	5	9.44	2	9.45	9.36	3	3,213	0.09%
2020/08/31	0	0.00	15	9.11	9.32	-15	3,231	-0.46%
2020/08/28	10	8.76	0	0.00	8.75	10	3,043	0.33%
2020/08/27	0	0.00	10	8.95	8.88	-10	3,019	-0.33%
2020/08/25	0	0.00	7	8.45	8.52	-7	2,769	-0.25%
2020/08/20	2	8.05	0	0.00	8.07	2	2,986	0.07%
2020/08/19	0	0.00	1	8.39	8.32	-1	2,914	-0.03%
2020/08/17	0	0.00	0.8	8.54	8.57	-0.8	2,847	-0.03%
2020/07/31	0.8	8.03	0	0.00	8.06	0.8	2,786	0.03%
2020/07/13	0	0.00	1	8.06	8.09	-1	3,067	-0.03%
2020/07/09	5	8.15	0	0.00	8.17	5	3,121	0.16%
2020/07/08	0	0.00	0	8.12	8.17	0	3,121	0.00%
2020/07/01	0	0.00	5	8.22	8.21	-5	3,150	-0.16%
2020/06/24	10	8.28	0	0.00	8.28	10	3,199	0.31%
2020/06/22	0	0.00	10	8.45	8.46	-10	3,286	-0.30%
2020/06/15	12	8.16	0	0.00	8.11	12	3,534	0.34%
2020/06/12	10	7.95	50.9	8.15	8.19	-40.9	3,593	-1.14%
2020/06/11	8	8.41	0	0.00	8.34	8	3,653	0.22%
2020/06/09	10	8.42	0	0.00	8.41	10	3,786	0.26%
2020/06/08	0	0.00	10	8.45	8.45	-10	3,934	-0.25%
2020/06/03	0	0.00	7	7.91	8.02	-7	3,936	-0.18%
2020/06/02	0	0.00	2	7.88	7.80	-2	3,920	-0.05%
2020/06/01	2	7.82	4	7.89	7.81	-2	3,931	-0.05%
2020/05/29	12	7.82	0	0.00	7.80	12	3,933	0.31%
2020/05/28	2	8.15	22	8.19	8.14	-20	3,929	-0.51%
2020/05/27	0	0.00	12	7.66	7.79	-12	3,835	-0.31%
2020/05/18	5	7.24	4	7.17	7.18	1	3,766	0.03%
2020/05/14	0	0.00	5	7.30	7.21	-5	3,743	-0.13%
2020/05/07	2	7.31	10	7.30	7.38	-8	3,694	-0.22%
2020/05/05	0	0.00	17	7.47	7.42	-17	3,720	-0.46%
2020/05/04	15	7.56	0	0.00	7.42	15	3,728	0.40%
2020/04/30	0	0.00	26	7.74	7.83	-26	3,666	-0.71%
2020/04/29	0	0.00	2	7.42	7.47	-2	3,654	-0.05%
2020/04/28	0	0.00	2	7.28	7.27	-2	3,708	-0.05%
2020/04/27	0	0.00	10	7.23	7.16	-10	3,850	-0.26%
2020/04/23	0	0.00	10	6.94	6.81	-10	3,843	-0.26%
2020/04/22	2	6.63	2	6.73	6.81	0	3,857	0.00%
2020/04/21	20	6.86	6	6.80	6.77	14	3,866	0.36%
2020/04/17	4	7.24	2	7.32	7.12	2	3,862	0.05%
2020/04/15	9	7.28	5	7.30	7.25	4	3,749	0.11%
2020/04/14	2	7.16	0	0.00	7.22	2	3,750	0.05%
2020/04/13	0	0.00	10	7.13	7.06	-10	3,769	-0.27%
2020/04/10	3	7.15	1	7.17	7.20	2	3,803	0.05%
2020/04/09	17	7.20	0	0.00	7.15	17	3,878	0.44%
2020/04/08	1	7.05	10	7.09	7.04	-9	3,929	-0.23%
2020/04/07	6	6.75	0	0.00	6.74	6	3,962	0.15%
2020/04/06	2	6.66	2	6.76	6.67	0	4,155	0.00%
2020/04/01	0	0.00	2	6.77	6.80	-2	4,209	-0.05%
2020/03/26	18	6.67	0	0.00	6.53	18	4,342	0.41%
2020/03/25	6	6.89	16	6.99	6.89	-10	4,286	-0.23%
2020/03/23	0	0.00	12	6.12	6.10	-12	4,258	-0.28%
2020/03/20	0	0.00	20	5.78	5.94	-20	4,280	-0.47%
2020/03/19	12	5.45	2	5.65	5.40	10	4,375	0.23%
2020/03/18	22	6.20	6	6.24	6.00	16	4,266	0.38%
2020/03/17	2	6.30	0	0.00	6.21	2	4,242	0.05%
2020/03/16	6	7.18	0	0.00	6.75	6	4,161	0.14%
2020/03/13	12	7.00	3	7.12	7.15	9	4,089	0.22%
2020/03/12	0	0.00	10	8.13	7.74	-10	3,916	-0.26%
2020/03/09	2	9.00	0	0.00	8.90	2	3,663	0.05%
2020/03/06	10	9.22	4	9.23	9.21	6	3,588	0.17%
2020/03/05	0	0.00	1	9.30	9.31	-1	3,576	-0.03%
2020/03/04	2	9.28	8	9.31	9.30	-6	3,569	-0.17%
2020/03/03	0	0.00	14	9.43	9.30	-14	3,567	-0.39%
2020/03/02	5	8.80	11	8.91	9.00	-6	3,545	-0.17%
2020/02/27	19	9.16	4	9.15	9.06	15	3,617	0.41%
2020/02/26	1	9.26	0	0.00	9.26	1	3,597	0.03%
2020/02/24	1	9.37	0	0.00	9.32	1	3,585	0.03%
2020/02/13	0	0.00	11	9.41	9.40	-11	3,600	-0.31%
2020/02/11	108	9.30	0	0.00	9.29	108	3,678	2.94%	大買/鉅額交易
2020/02/10	3	9.17	2	9.25	9.22	1	3,699	0.03%
2020/02/07	3	9.32	5	9.33	9.33	-2	3,841	-0.05%
2020/02/03	7	8.98	2	9.06	9.13	5	4,182	0.12%
2020/01/31	1	9.31	0	0.00	9.32	1	4,116	0.02%
2020/01/30	53	9.45	0	0.00	9.32	53	4,022	1.32%
2020/01/20	0	0.00	95	10.25	10.25	-95	3,853	-2.47%
2020/01/14	0	0.00	4	10.40	10.40	-4	3,815	-0.10%
2020/01/09	0	0.00	1	10.25	10.25	-1	3,871	-0.03%
2020/01/07	2	10.43	0	0.00	10.30	2	3,887	0.05%
2020/01/06	2	10.35	2	10.50	10.40	0	3,919	0.00%
2020/01/03	10	10.50	5	10.55	10.50	5	3,944	0.13%
2020/01/02	0	0.00	10	10.70	10.75	-10	3,871	-0.26%
2019/12/31	0	0.00	28	10.65	10.65	-28	3,837	-0.73%
2019/12/30	30	10.58	1	10.65	10.60	29	3,759	0.77%
2019/12/27	0	0.00	1	10.30	10.35	-1	3,581	-0.03%
2019/12/26	5	10.10	0	0.00	10.15	5	3,499	0.14%
2019/12/25	4	10.20	12	10.23	10.25	-8	3,463	-0.23%
2019/12/24	12	10.30	0	0.00	10.25	12	3,458	0.35%
2019/12/23	4	10.15	60	10.25	10.25	-56	3,387	-1.65%
2019/12/19	0	0.00	3	10.05	10.15	-3	3,327	-0.09%
2019/12/18	0	0.00	5	10.10	10.15	-5	3,320	-0.15%
2019/12/17	1	10.15	1	10.05	10.10	0	3,275	0.00%
2019/12/16	9	9.96	10	9.98	9.99	-1	3,207	-0.03%
2019/12/13	12	9.80	0	0.00	9.83	12	3,091	0.39%
2019/12/12	5	9.93	10	9.97	9.84	-5	3,071	-0.16%
2019/12/05	2	9.76	0	0.00	9.73	2	3,073	0.07%
2019/12/03	5	9.74	4	9.70	9.71	1	3,074	0.03%
2019/11/26	2	9.76	15	9.76	9.90	-13	3,083	-0.42%
2019/11/25	2	9.63	2	9.54	9.57	0	2,972	0.00%
2019/11/21	6	9.31	0	0.00	9.37	6	2,975	0.20%
2019/11/20	2	9.39	0	0.00	9.42	2	2,982	0.07%
2019/11/19	0	0.00	7	9.50	9.47	-7	2,982	-0.23%
2019/11/18	0	0.00	10	9.40	9.45	-10	2,997	-0.33%
2019/11/15	10	9.27	0	0.00	9.26	10	2,993	0.33%
2019/11/14	5	9.38	0	0.00	9.32	5	3,002	0.17%
2019/11/13	68	9.48	0	0.00	9.40	68	3,106	2.19%
2019/11/12	2	9.48	2	9.56	9.48	0	3,202	0.00%
2019/11/11	12	9.55	0	0.00	9.46	12	3,257	0.37%
2019/11/08	0	0.00	66.3	9.89	9.87	-66.3	3,199	-2.07%
2019/11/07	10	9.79	0	0.00	9.86	10	3,179	0.31%
2019/11/06	6	9.91	4	9.86	9.86	2	3,246	0.06%
2019/11/05	0	0.00	39	9.76	10.10	-39	3,174	-1.23%
2019/11/04	0	0.00	4	9.33	9.36	-4	2,873	-0.14%
2019/11/01	0	0.00	5	9.20	9.22	-5	2,878	-0.17%
2019/10/30	7	9.12	0	0.00	9.09	7	2,949	0.24%
2019/10/29	4	9.15	0	0.00	9.11	4	2,956	0.14%
2019/10/25	0	0.00	2	9.20	9.20	-2	2,970	-0.07%
2019/10/24	92	9.21	0	0.00	9.21	92	3,010	3.06%
2019/10/23	12	9.26	0	0.00	9.25	12	3,027	0.40%
2019/10/22	2	9.38	2	9.35	9.36	0	3,091	0.00%
2019/10/21	1	9.38	27	9.33	9.40	-26	3,119	-0.83%
2019/10/18	4	9.08	2	9.12	9.08	2	3,208	0.06%
2019/10/17	3	9.06	2	9.12	9.10	1	3,266	0.03%
2019/10/16	2	8.98	0	0.00	8.99	2	3,262	0.06%
2019/10/15	2	9.00	2	9.04	9.03	0	3,256	0.00%
2019/10/14	6	9.16	1	9.08	9.06	5	3,230	0.15%
2019/10/09	14	9.26	0	0.00	9.12	14	3,205	0.44%
2019/10/03	10	9.60	0	0.00	9.54	10	3,133	0.32%
2019/10/01	2	9.78	0	0.00	9.79	2	3,154	0.06%
2019/09/27	10	9.81	0	0.00	9.74	10	3,179	0.31%
2019/09/26	15	9.85	0	0.00	9.85	15	3,222	0.47%
2019/09/25	0	0.00	60	9.93	9.94	-60	3,226	-1.86%
2019/09/23	2	10.05	0	0.00	10.00	2	3,243	0.06%
2019/09/19	2	10.15	0	0.00	10.15	2	3,244	0.06%
2019/09/16	60	10.25	2	10.25	10.30	58	3,421	1.69%
2019/09/06	0	0.00	6	10.18	10.20	-6	3,497	-0.17%
2019/09/03	0.2	10.05	0	0.00	10.10	0.2	3,491	0.01%
2019/08/29	0	0.00	10	9.84	9.80	-10	3,506	-0.29%
2019/08/20	0	0.00	10	10.00	10.05	-10	3,924	-0.25%
2019/08/19	0	0.00	2	9.94	9.96	-2	3,954	-0.05%
2019/08/16	71	9.76	1	9.80	9.76	70	3,990	1.75%
2019/08/15	5	9.88	0	0.00	9.89	5	3,901	0.13%
2019/08/06	3	10.20	0	0.00	10.20	3	4,156	0.07%
2019/08/01	10	10.50	0	0.00	10.45	10	4,449	0.22%
2019/07/30	20	10.65	0	0.00	10.60	20	4,638	0.43%
2019/07/29	2	10.75	1	10.85	10.70	1	5,056	0.02%
2019/07/26	0	0.00	2	10.70	10.75	-2	5,495	-0.04%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/24	0	0.00	2	10.90	10.65	-2	5,620	-0.04%
2019/07/22	0.8	10.75	12	10.76	10.80	-11.2	5,714	-0.20%
2019/07/19	0	0.00	3	10.63	10.65	-3	5,716	-0.05%
2019/07/17	0	0.00	1	10.50	10.50	-1	6,190	-0.02%
2019/07/05	0	0.00	50	10.55	10.60	-50	6,910	-0.72%
2019/07/04	2	10.55	1	10.50	10.55	1	6,986	0.01%
2019/07/02	0	0.00	2	10.70	10.70	-2	7,240	-0.03%
2019/06/27	0	0.00	1	10.60	10.55	-1	7,436	-0.01%
2019/06/26	0	0.00	2	10.45	10.45	-2	7,444	-0.03%
2019/06/25	2	10.60	0	0.00	10.45	2	7,533	0.03%
2019/06/24	11	10.74	0	0.00	10.65	11	7,617	0.14%
2019/06/19	0	0.00	1	10.40	10.45	-1	7,795	-0.01%
2019/06/10	0	0.00	0.3	10.45	10.50	-0.3	8,440	0.00%
2019/05/28	0	0.00	5	10.40	10.60	-5	9,733	-0.05%
2019/05/27	12	10.47	0	0.00	10.35	12	9,845	0.12%
2019/05/24	0	0.00	5	10.90	10.85	-5	9,722	-0.05%
2019/05/22	0	0.00	1	10.90	10.90	-1	10,020	-0.01%
2019/05/21	2	10.85	0	0.00	10.90	2	10,283	0.02%
2019/05/10	2	10.70	0	0.00	10.60	2	11,052	0.02%
2019/05/09	1	10.90	0	0.00	10.70	1	11,126	0.01%
2019/05/06	7	11.34	0	0.00	11.20	7	10,971	0.06%
2019/05/03	17	11.73	2	11.85	11.85	15	10,577	0.14%
2019/04/29	0	0.00	10	12.25	12.05	-10	10,108	-0.10%
2019/04/26	13	12.36	10	12.40	12.30	3	10,046	0.03%
2019/04/24	40	12.59	11	12.55	12.45	29	9,822	0.30%
2019/04/23	0	0.00	17	12.30	12.45	-17	9,537	-0.18%
2019/04/22	6	12.26	4	12.20	12.30	2	9,344	0.02%
2019/04/18	9	11.97	0	0.00	11.95	9	9,258	0.10%
2019/04/17	4	11.99	0	0.00	12.05	4	9,305	0.04%
2019/04/15	1	11.90	0	0.00	11.90	1	9,104	0.01%
2019/04/11	0	0.00	1	11.85	11.90	-1	9,227	-0.01%
2019/04/09	0	0.00	2	12.05	12.05	-2	9,131	-0.02%
2019/04/08	30	11.90	10	11.80	11.85	20	9,048	0.22%
2019/04/03	0	0.00	1	11.65	11.70	-1	8,878	-0.01%
2019/03/29	1	11.35	18	11.35	11.40	-17	8,681	-0.20%
2019/03/28	0	0.00	2	11.35	11.30	-2	8,700	-0.02%
2019/03/26	2	11.45	0	0.00	11.50	2	8,615	0.02%
2019/03/25	10	11.40	0	0.00	11.40	10	8,594	0.12%
2019/03/20	2	11.90	8	11.72	11.70	-6	8,396	-0.07%
2019/03/14	1	11.90	2	11.90	11.90	-1	8,071	-0.01%
2019/03/13	2	12.10	2	12.00	12.00	0	8,029	0.00%
2019/03/11	3	12.03	0	0.00	12.00	3	8,335	0.04%
2019/03/08	2	11.95	0	0.00	11.95	2	8,322	0.02%
2019/03/07	3	12.10	0	0.00	12.10	3	8,279	0.04%
2019/03/06	2	12.40	1.4	12.36	12.40	0.6	8,456	0.01%
2019/03/05	2	12.30	1	12.30	12.30	1	8,093	0.01%
2019/02/27	0	0.00	13	11.98	12.05	-13	7,764	-0.17%
2019/02/25	0	0.00	5	12.15	12.15	-5	7,565	-0.07%
2019/02/22	2	12.10	0	0.00	12.05	2	7,434	0.03%
2019/02/21	20	12.15	0	0.00	12.30	20	7,250	0.28%
2019/02/20	0	0.00	9	12.25	12.05	-9	7,093	-0.13%
2019/02/15	14	11.90	0	0.00	11.90	14	6,849	0.20%
2019/02/14	2	12.05	1	12.10	12.05	1	6,813	0.01%
2019/02/13	10	12.20	3	12.25	12.15	7	6,807	0.10%
2019/02/12	0	0.00	101	12.15	12.30	-101	6,656	-1.52%	大賣/鉅額交易
2019/02/11	26	12.10	16	12.16	12.00	10	6,421	0.16%
2019/01/30	1	11.60	15	11.52	11.65	-14	5,995	-0.23%
2019/01/24	1	11.25	10	11.15	11.15	-9	5,753	-0.16%
2019/01/23	0	0.00	13	11.19	11.20	-13	5,744	-0.23%
2019/01/21	0	0.00	19	11.08	11.10	-19	5,859	-0.32%
2019/01/18	11	11.00	0	0.00	10.90	11	5,983	0.18%
2019/01/17	6	10.90	0	0.00	10.90	6	6,114	0.10%
2019/01/16	4	10.80	0	0.00	10.85	4	6,230	0.06%
2019/01/14	1	10.70	0	0.00	10.75	1	6,380	0.02%
2019/01/11	10	10.85	0	0.00	10.90	10	6,485	0.15%
2019/01/10	8	11.02	0	0.00	11.00	8	6,475	0.12%
2019/01/09	0	0.00	14	11.12	11.20	-14	6,402	-0.22%
2019/01/08	0	0.00	3	10.75	10.70	-3	6,276	-0.05%
2019/01/07	0	0.00	10	10.65	10.75	-10	6,281	-0.16%
2019/01/04	11	10.26	0	0.00	10.35	11	6,333	0.17%
2019/01/03	0	0.00	2	10.75	10.70	-2	6,338	-0.03%
2019/01/02	11	10.89	0	0.00	10.95	11	6,371	0.17%
2018/12/26	2	10.80	0	0.00	10.70	2	6,614	0.03%
2018/12/25	0	0.00	7	10.90	10.85	-7	6,691	-0.10%
2018/12/22	2	11.00	0	0.00	11.00	2	6,853	0.03%
2018/12/21	19	10.85	11	10.88	10.95	8	7,001	0.11%
2018/12/14	1	11.35	2	11.40	11.45	-1	7,950	-0.01%
2018/12/13	2	11.30	0	0.00	11.30	2	8,120	0.02%
2018/12/10	13	11.34	0	0.00	11.20	13	8,290	0.16%
2018/12/06	5	11.69	0	0.00	11.40	5	8,298	0.06%
2018/12/05	44	11.92	40	12.04	11.85	4	8,402	0.05%
2018/12/04	1	11.90	0	0.00	11.85	1	8,327	0.01%
2018/12/03	0	0.00	2	11.85	11.90	-2	8,343	-0.02%
2018/11/30	10	11.70	0	0.00	11.60	10	8,475	0.12%
2018/11/29	2	11.75	34	11.72	11.80	-32	8,448	-0.38%
2018/11/28	10	11.35	0	0.00	11.30	10	8,206	0.12%
2018/11/27	1	11.00	0	0.00	11.20	1	8,265	0.01%
2018/11/21	10	11.35	0	0.00	11.35	10	9,185	0.11%
2018/11/16	2	11.60	0	0.00	11.55	2	9,908	0.02%
2018/11/15	11	11.63	0	0.00	11.60	11	10,107	0.11%
2018/11/14	103	11.64	10	11.65	11.65	93	10,334	0.90%	大買/
2018/11/13	1	11.10	0	0.00	11.25	1	10,618	0.01%
2018/11/12	10	11.35	0	0.00	11.40	10	10,829	0.09%
2018/11/09	1	11.65	0	0.00	11.65	1	11,095	0.01%
2018/11/08	1	11.80	0	0.00	11.85	1	11,604	0.01%
2018/11/06	1	11.65	0	0.00	11.65	1	13,221	0.01%
2018/11/05	0	0.00	0.4	11.80	11.80	-0.4	13,573	0.00%
2018/11/02	5	11.80	0	0.00	11.80	5	13,594	0.04%
2018/10/30	0	0.00	11	11.59	11.55	-11	13,767	-0.08%
2018/10/25	12	11.18	0	0.00	11.05	12	13,832	0.09%
2018/10/24	1	11.90	10	11.83	11.85	-9	13,778	-0.07%
2018/10/23	10	12.35	2	12.35	12.25	8	13,825	0.06%
2018/10/22	10	12.35	10	12.75	12.70	0	13,880	0.00%
2018/10/19	2	12.73	6	12.62	12.55	-4	14,236	-0.03%
2018/10/18	1	13.00	11	13.05	13.00	-10	14,220	-0.07%
2018/10/17	2	13.30	1	13.35	12.90	1	14,461	0.01%
2018/10/16	2	13.15	6	13.29	13.20	-4	14,446	-0.03%
2018/10/12	1	12.80	0	0.00	13.10	1	14,495	0.01%
2018/10/11	13	12.94	0	0.00	12.85	13	14,535	0.09%
2018/10/09	10	13.55	11	13.84	13.70	-1	14,422	-0.01%
2018/10/05	23	13.63	11	13.78	13.60	12	14,547	0.08%
2018/10/03	2	14.15	0	0.00	14.10	2	14,705	0.01%
2018/10/02	6	14.33	0	0.00	14.25	6	14,676	0.04%
2018/10/01	2	14.40	0	0.00	14.50	2	14,670	0.01%
2018/09/28	4	14.66	0	0.00	14.45	4	14,652	0.03%
2018/09/27	0	0.00	1	14.75	14.75	-1	14,525	-0.01%
2018/09/26	28	14.64	15	14.70	14.65	13	14,427	0.09%
2018/09/25	3	14.30	24	14.30	14.40	-21	14,220	-0.15%
2018/09/20	10	13.93	0	0.00	13.95	10	14,010	0.07%
2018/09/19	0	0.00	23	13.77	14.05	-23	13,927	-0.17%
2018/09/18	0	0.00	7	13.44	13.50	-7	13,961	-0.05%
2018/09/17	5	13.30	0	0.00	13.35	5	13,963	0.04%
2018/09/13	0	0.00	11	13.35	13.35	-11	14,127	-0.08%
2018/09/11	2	13.00	0	0.00	13.15	2	14,359	0.01%
2018/09/10	11	12.95	0	0.00	13.00	11	14,316	0.08%
2018/09/07	1	13.60	2	13.53	13.50	-1	14,138	-0.01%
2018/09/06	12	13.42	0	0.00	13.15	12	14,021	0.09%
2018/09/05	0	0.00	3	13.70	13.65	-3	13,890	-0.02%
2018/08/31	7	14.02	0	0.00	14.00	7	13,911	0.05%
2018/08/30	1	14.30	13	14.22	14.30	-12	13,778	-0.09%
2018/08/29	33	14.01	4	14.28	14.00	29	13,775	0.21%
2018/08/28	6	14.50	4	14.80	14.45	2	13,557	0.01%
2018/08/27	12	14.90	22	14.87	14.95	-10	13,489	-0.07%
2018/08/24	3	15.05	4	15.05	15.05	-1	13,586	-0.01%
2018/08/23	12	15.28	12	15.60	15.50	0	13,303	0.00%
2018/08/22	1	15.00	26	15.06	15.00	-25	13,059	-0.19%
2018/08/21	18	14.99	11	15.30	15.05	7	12,971	0.05%
2018/08/20	19	14.66	0	0.00	14.55	19	12,662	0.15%
2018/08/17	1	15.00	0	0.00	15.00	1	12,321	0.01%
2018/08/16	2	15.15	19	15.43	15.35	-17	12,002	-0.14%
2018/08/15	42	15.49	34	15.88	15.60	8	11,641	0.07%
2018/08/14	11	15.60	29	15.36	15.60	-18	11,049	-0.16%
2018/08/13	19	14.65	17	14.78	14.45	2	10,062	0.02%
2018/08/10	0	0.00	32	14.37	14.25	-32	9,425	-0.34%
2018/08/09	0	0.00	4	13.95	13.95	-4	9,094	-0.04%
2018/08/08	26	14.02	0	0.00	13.90	26	9,088	0.29%
2018/08/06	0	0.00	3	14.25	14.15	-3	8,948	-0.03%
2018/08/03	10	14.05	14	14.41	13.85	-4	8,889	-0.04%
2018/08/01	0	0.00	4	14.15	14.20	-4	8,717	-0.05%
2018/07/30	0	0.00	8	14.16	14.15	-8	8,570	-0.09%
2018/07/26	14	13.87	25	13.95	13.80	-11	8,311	-0.13%
2018/07/24	0	0.00	15	13.38	13.45	-15	7,810	-0.19%
2018/07/20	10	12.95	5	12.95	12.95	5	7,455	0.07%
2018/07/16	0	0.00	10	13.30	13.15	-10	7,264	-0.14%
2018/07/13	10	12.90	5	13.05	13.15	5	7,209	0.07%
2018/07/12	0	0.00	3	13.40	13.35	-3	7,037	-0.04%
2018/07/11	5	13.35	10	13.25	13.35	-5	6,918	-0.07%
2018/07/04	0	0.00	6	12.57	12.65	-6	6,611	-0.09%
2018/07/03	0	0.00	1	12.75	12.40	-1	6,668	-0.01%
2018/06/29	10	12.85	3	12.75	12.65	7	6,550	0.11%
2018/06/27	0	0.00	14	13.19	13.15	-14	6,370	-0.22%
2018/06/26	10	12.65	0	0.00	12.95	10	6,167	0.16%
2018/06/25	1	12.95	12	12.94	12.90	-11	6,160	-0.18%
2018/06/22	10	12.50	5	12.70	12.60	5	6,098	0.08%
2018/06/21	0	0.00	11	12.85	12.60	-11	6,198	-0.18%
2018/06/20	1	12.45	0	0.00	12.60	1	6,389	0.02%
2018/06/19	0	0.00	7	12.40	12.40	-7	6,392	-0.11%
2018/06/15	0	0.00	7	12.17	12.20	-7	6,262	-0.11%
2018/06/13	10	12.55	0	0.00	12.40	10	6,294	0.16%
2018/06/12	10	12.50	0	0.00	12.50	10	6,219	0.16%
2018/06/11	0	0.00	8	12.50	12.40	-8	6,142	-0.13%
2018/06/07	8	12.25	0	0.00	12.25	8	6,099	0.13%
2018/06/06	7	12.00	0	0.00	12.05	7	6,105	0.11%
2018/06/04	19	12.11	19	12.11	12.20	0	6,122	0.00%
2018/06/01	5	11.80	2	11.78	11.85	3	5,952	0.05%
2018/05/30	0	0.00	5	11.20	11.25	-5	6,534	-0.08%
2018/05/29	15	11.20	12	11.33	11.40	3	6,662	0.05%
2018/05/28	0	0.00	6	10.85	10.90	-6	6,902	-0.09%
2018/05/23	0	0.00	1	10.95	10.95	-1	7,979	-0.01%
2018/05/21	1	11.10	4	11.10	11.05	-3	8,767	-0.03%
2018/05/16	1	10.75	0	0.00	10.80	1	9,034	0.01%
2018/05/11	1	11.00	10	11.05	10.90	-9	9,629	-0.09%
2018/05/03	0	0.00	5	10.35	10.35	-5	10,150	-0.05%
2018/05/02	10	10.65	2	10.60	10.50	8	10,318	0.08%
2018/04/26	0	0.00	3	11.00	10.75	-3	11,246	-0.03%
2018/04/25	5	10.84	0	0.00	10.90	5	11,433	0.04%
2018/04/24	10	11.00	0	0.00	11.00	10	11,765	0.08%
2018/04/19	0	0.00	3	11.30	11.25	-3	13,211	-0.02%
2018/04/18	10	11.18	7	11.20	11.15	3	13,617	0.02%
2018/04/16	10	11.30	0	0.00	11.15	10	15,298	0.07%
2018/04/13	0	0.00	5	11.35	11.35	-5	15,988	-0.03%
2018/04/12	15	11.43	0	0.00	11.30	15	17,051	0.09%
2018/04/11	5	11.80	8	11.68	11.60	-3	17,184	-0.02%
2018/04/10	10	11.65	0	0.00	11.80	10	17,410	0.06%
2018/04/09	1	12.05	10	12.05	12.00	-9	17,679	-0.05%
2018/04/03	0	0.00	5	11.75	11.80	-5	18,523	-0.03%
2018/04/02	1	11.90	0	0.00	11.90	1	18,769	0.01%
2018/03/31	0	0.00	52	11.77	11.80	-52	19,565	-0.27%
2018/03/29	5	11.55	0	0.00	11.55	5	20,503	0.02%
2018/03/28	4	11.18	13	11.27	11.45	-9	20,514	-0.04%
2018/03/27	5	11.00	5	11.10	11.15	0	20,452	0.00%
2018/03/26	5	10.84	2	10.85	10.85	3	20,399	0.01%
2018/03/23	48	11.04	0	0.00	10.95	48	20,320	0.24%
2018/03/22	10	11.75	0	0.00	11.80	10	20,021	0.05%
2018/03/19	5	12.23	0	0.00	12.05	5	20,064	0.02%
2018/03/16	0	0.00	2	12.35	12.25	-2	20,511	-0.01%
2018/03/14	0	0.00	2	12.45	12.30	-2	20,742	-0.01%
2018/03/13	5	12.50	5	12.40	12.40	0	20,768	0.00%
2018/03/12	1	12.35	2	12.30	12.35	-1	20,728	0.00%
2018/03/09	5	12.41	0	0.00	12.30	5	20,818	0.02%
2018/03/08	5	12.50	0	0.00	12.50	5	20,854	0.02%
2018/03/06	0	0.00	6	12.51	12.45	-6	20,732	-0.03%
2018/03/05	42	12.57	6	12.82	12.20	36	20,585	0.17%
2018/03/02	6	13.43	2	13.48	13.55	4	19,892	0.02%
2018/03/01	5	13.75	131	13.79	13.85	-126	19,740	-0.64%	大賣/鉅額交易
2018/02/27	3	13.73	0	0.00	13.45	3	19,364	0.02%
2018/02/26	0	0.00	5	13.75	13.60	-5	19,157	-0.03%
2018/02/23	11	13.60	53	13.83	13.50	-42	18,999	-0.22%
2018/02/22	5	13.61	2	13.65	13.60	3	18,331	0.02%
2018/02/21	13	13.41	21	13.35	13.55	-8	18,062	-0.04%
2018/02/12	1	12.70	20	12.78	12.80	-19	17,554	-0.11%
2018/02/09	10	12.45	10	12.34	12.45	0	17,463	0.00%
2018/02/08	10	11.90	6	12.07	12.20	4	17,444	0.02%
2018/02/07	4	12.48	25	12.37	12.25	-21	17,399	-0.12%
2018/02/06	20	11.88	4	12.10	12.25	16	17,268	0.09%
2018/02/02	2	12.93	1	12.90	12.85	1	16,940	0.01%
2018/02/01	5	12.90	5	13.00	12.85	0	16,948	0.00%
2018/01/31	4	13.13	5	13.05	12.95	-1	16,955	-0.01%
2018/01/30	31	13.09	0	0.00	13.05	31	16,808	0.18%
2018/01/29	104	13.17	6	13.25	13.20	98	16,648	0.59%	大買/
2018/01/26	17	13.06	2	13.25	13.15	15	16,589	0.09%
2018/01/24	2	13.05	3	13.12	13.05	-1	16,514	-0.01%
2018/01/23	4	12.60	49	12.62	12.75	-45	16,150	-0.28%
2018/01/22	12	12.53	28	12.48	12.55	-16	16,061	-0.10%
2018/01/19	9	12.72	37	12.80	12.75	-28	15,954	-0.18%
2018/01/18	20	12.63	18	12.64	12.65	2	16,342	0.01%
2018/01/17	11	13.02	12	12.94	12.90	-1	16,235	-0.01%
2018/01/16	29	13.06	24	13.28	13.20	5	15,894	0.03%
2018/01/15	58	13.32	13	13.03	13.05	45	15,631	0.29%
2018/01/12	21	13.88	56	13.95	13.90	-35	14,781	-0.24%
2018/01/11	3	14.08	4	13.89	13.90	-1	14,390	-0.01%
2018/01/10	37	14.09	52	14.12	14.00	-15	13,953	-0.11%
2018/01/09	22	13.45	12	13.62	13.70	10	12,861	0.08%
2018/01/08	22	13.33	47	13.26	13.40	-25	12,193	-0.21%
2018/01/05	10	12.67	45	12.76	12.85	-35	11,174	-0.31%
2018/01/04	7	12.91	1	12.95	12.70	6	10,964	0.05%
2018/01/03	24	12.69	4	12.83	12.75	20	10,724	0.19%
2018/01/02	13.4	12.87	42	12.87	12.85	-28.6	10,405	-0.27%