金麗-KY (8429)-新光-台中券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
12.45
漲跌
▼0.65
漲幅
-4.96%
成交量
2,242張
產業
上市貿易百貨類股
125人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金麗-KY (8429)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	5.1	12.50	0	0.00	12.45	5.1	3,641	0.14%
2024/12/16	0	0.00	5	13.15	13.10	-5	3,606	-0.14%
2024/12/13	0	12.45	0	0.00	12.40	0	3,534	0.00%
2024/12/12	0	12.85	2	12.95	12.70	-2	3,505	-0.06%
2024/12/11	0	13.10	0	0.00	12.80	0	3,476	0.00%
2024/12/10	11.1	13.33	8	13.35	13.10	3.1	3,420	0.09%
2024/12/09	5	12.75	31	12.71	12.60	-26	3,288	-0.79%
2024/12/05	3	13.67	22	13.90	13.30	-19	3,171	-0.60%
2024/12/04	5	14.04	12	14.09	14.05	-7	3,091	-0.23%
2024/12/03	0	0.00	5	14.01	14.00	-5	3,003	-0.17%
2024/12/02	25	13.00	36.6	13.08	13.55	-11.6	2,878	-0.40%
2024/11/29	33	12.79	28	12.81	12.90	5	2,688	0.19%
2024/11/28	17	12.33	36	12.62	12.40	-19	2,555	-0.74%
2024/11/27	6	11.85	5	11.85	11.80	1	2,455	0.04%
2024/11/26	34	11.94	17	12.02	12.00	17	2,433	0.70%
2024/11/25	14	12.16	18	12.26	12.25	-4	2,384	-0.17%
2024/11/22	14	12.11	6	12.13	12.20	8	2,333	0.34%
2024/11/21	14	11.99	12	11.98	12.15	2	2,294	0.09%
2024/11/20	27	12.00	20.1	12.02	11.80	6.9	2,245	0.31%
2024/11/19	12	11.58	38.2	11.79	11.70	-26.2	2,162	-1.21%
2024/11/18	10	11.40	11	11.35	11.30	-1	2,083	-0.05%
2024/11/15	5	11.23	26	11.34	11.25	-21	2,046	-1.03%
2024/11/14	0	10.72	0	0.00	10.55	0	1,974	0.00%
2024/11/13	5	10.55	10	10.60	10.50	-5	1,958	-0.26%
2024/11/12	10	10.55	16	10.55	10.50	-6	1,943	-0.31%
2024/11/11	10	10.85	0	0.00	10.75	10	1,927	0.52%
2024/11/08	55.9	11.27	9	11.45	11.10	46.9	1,905	2.46%
2024/11/07	0	0.00	11	11.28	11.30	-11	1,854	-0.59%
2024/11/06	6.1	11.32	13	11.29	11.25	-6.9	1,836	-0.38%
2024/11/05	18	11.38	9	11.53	11.40	9	1,807	0.50%
2024/11/01	8	10.89	17	11.10	11.00	-9	1,732	-0.52%
2024/10/30	9	10.82	0	0.00	10.80	9	1,696	0.53%
2024/10/29	23	11.65	35	11.37	11.35	-12	1,657	-0.73%
2024/10/28	7	10.81	1	11.00	10.95	6	1,571	0.38%
2024/10/25	9	11.26	12	11.57	11.10	-3	1,556	-0.19%
2024/10/24	20	11.16	18	11.19	11.20	2	1,526	0.13%
2024/10/23	17	10.97	39.1	11.06	11.45	-22.1	1,476	-1.49%
2024/10/22	17	10.37	10	10.40	10.45	7	1,396	0.50%
2024/10/21	11	10.63	13.2	10.49	10.60	-2.2	1,388	-0.16%
2024/10/18	11	10.12	0	0.00	10.10	11	1,360	0.81%
2024/10/17	4	10.26	18	10.30	10.20	-14	1,346	-1.04%
2024/10/16	15	10.25	0	0.00	10.15	15	1,329	1.13%
2024/10/15	28	10.63	2	11.20	10.55	26	1,287	2.02%
2024/10/14	23	11.23	21	11.40	11.00	2	1,248	0.16%
2024/10/11	8	11.30	1	11.50	11.20	7	1,223	0.57%
2024/10/09	12	11.39	14.1	11.60	11.40	-2.1	1,199	-0.17%
2024/10/08	63	12.39	61	12.50	12.15	2	1,110	0.18%
2024/10/07	44	11.93	92	12.04	11.90	-48	873	-5.49%
2024/10/04	112	12.15	78	12.21	11.90	34	775	4.38%	大買/
2024/10/01	54	11.57	61.6	11.41	11.35	-7.6	548	-1.38%
2024/09/30	32	11.06	51	11.04	11.20	-19	349	-5.43%
2024/09/27	0	0.00	1	10.25	10.20	-1	256	-0.39%
2024/09/26	0	0.00	5	10.25	9.97	-5	241	-2.07%
2024/09/25	4	10.11	6.1	9.96	10.25	-2.1	234	-0.90%
2024/09/24	0.1	9.56	2	9.53	9.56	-1.9	216	-0.90%
2024/09/19	5	9.54	0	0.00	9.62	5	224	2.23%
2024/09/18	1	9.48	0	0.00	9.45	1	224	0.45%
2024/09/13	0	9.38	0	0.00	9.34	0	231	0.00%
2024/09/04	0.1	9.57	0	0.00	9.45	0.1	270	0.04%
2024/08/30	0	0.00	1.3	9.94	9.91	-1.3	275	-0.46%
2024/08/28	0	9.80	0	0.00	9.78	0	295	0.01%
2024/08/27	0.1	9.62	0	0.00	9.62	0.1	297	0.03%
2024/08/23	0.1	9.59	0	0.00	9.60	0.1	301	0.02%
2024/08/21	0.1	9.61	0	0.00	9.60	0.1	308	0.02%
2024/08/16	1	9.59	0	0.00	9.57	1	316	0.32%
2024/08/14	0	0.00	2	9.51	9.54	-2	325	-0.62%
2024/08/13	0	9.65	0	0.00	9.50	0	324	0.00%
2024/08/12	6	9.58	0	0.00	9.57	6	326	1.83%
2024/08/09	2	9.61	0	0.00	9.57	2	327	0.61%
2024/08/07	0	0.00	4	9.28	9.58	-4	331	-1.21%
2024/08/06	0.2	9.29	0	0.00	9.20	0.2	337	0.06%
2024/08/05	3	9.38	0	0.00	9.25	3	341	0.88%
2024/08/02	5.3	9.89	0	0.00	9.88	5.3	339	1.56%
2024/07/30	2	9.87	0	0.00	9.89	2	362	0.55%
2024/07/29	1	9.89	0	0.00	9.87	1	368	0.27%
2024/07/26	0	10.05	1	10.00	9.95	-1	368	-0.27%
2024/07/23	1	9.99	0	0.00	9.99	1	386	0.26%
2024/07/22	1	9.92	0	0.00	9.97	1	398	0.26%
2024/07/19	2	10.15	0	0.00	10.00	2	402	0.50%
2024/07/17	0	0.00	0	10.40	10.30	0	411	-0.01%
2024/07/15	1	10.40	0	0.00	10.40	1	417	0.25%
2024/07/10	3	10.40	0	0.00	10.40	3	420	0.71%
2024/07/09	0.2	10.51	0	0.00	10.35	0.2	418	0.04%
2024/07/08	1	10.75	3.1	10.80	10.65	-2.1	413	-0.50%
2024/07/05	12.6	10.52	19	10.53	10.60	-6.5	397	-1.62%
2024/07/04	0	0.00	4	9.99	10.05	-4	362	-1.10%
2024/07/02	0	0.00	0	9.97	9.94	0	362	-0.01%
2024/07/01	1	9.98	0	0.00	9.94	1	363	0.28%
2024/06/26	0	0.00	3	10.00	9.97	-3	354	-0.85%
2024/06/25	1	9.96	0	0.00	10.05	1	353	0.28%
2024/06/24	1	10.15	0	0.00	10.00	1	349	0.29%
2024/06/21	2	10.10	0	0.00	10.15	2	349	0.57%
2024/06/19	3	9.98	0	0.00	9.98	3	342	0.88%
2024/06/17	3	10.08	0.8	10.10	10.05	2.2	334	0.65%
2024/06/14	8	10.01	0	0.00	10.00	8	334	2.39%
2024/06/13	2	9.98	0	0.00	10.00	2	329	0.61%
2024/06/12	1	10.30	1	10.15	10.20	0	327	0.01%
2024/06/06	0	0.00	2	10.08	10.05	-2	331	-0.60%
2024/06/05	1.2	10.26	1	10.25	10.35	0.2	329	0.05%
2024/06/04	3.1	10.60	0.4	10.50	10.30	2.7	331	0.81%
2024/05/31	0	9.97	0	9.93	9.96	0	317	0.00%
2024/05/30	0	9.97	0	0.00	9.94	0	313	0.00%
2024/05/29	0	0.00	1	9.95	9.99	-1	319	-0.31%
2024/05/28	1	9.87	0	0.00	9.95	1	317	0.31%
2024/05/27	0.4	9.97	0	9.89	9.86	0.4	320	0.11%
2024/05/24	0	9.98	0	0.00	9.92	0	318	0.01%
2024/05/22	1.2	10.11	0	0.00	10.15	1.2	319	0.38%
2024/05/21	0	10.25	0	0.00	10.15	0	320	0.00%
2024/05/20	0	10.30	0	0.00	10.20	0	319	0.01%
2024/05/16	0.2	10.25	0	0.00	10.25	0.2	320	0.08%
2024/05/10	1	10.40	0	10.45	10.45	1	324	0.30%
2024/05/08	0	0.00	0.5	10.30	10.20	-0.5	313	-0.16%
2024/05/06	4	10.35	3	10.50	10.50	1	303	0.33%
2024/04/29	2	10.35	0	0.00	10.30	2	278	0.72%
2024/04/26	0	0.00	2	10.25	10.10	-2	258	-0.77%
2024/04/24	0	0.00	0	10.00	10.20	0	242	0.00%
2024/04/23	0	9.91	0	0.00	9.92	0	238	0.00%
2024/04/22	0	9.76	1	9.75	9.78	-1	237	-0.42%
2024/04/19	0	9.73	0	0.00	9.70	0	238	0.01%
2024/04/18	0	9.91	0	0.00	9.80	0	233	0.00%
2024/04/16	0.1	9.77	0	0.00	9.69	0.1	236	0.04%
2024/04/15	1	9.89	2	9.84	9.90	-1	235	-0.42%
2024/04/12	1	9.90	0.1	9.95	9.93	0.9	242	0.38%
2024/04/11	0	9.92	0	0.00	9.94	0	244	0.00%
2024/04/10	0	9.89	0	0.00	9.95	0	249	0.00%
2024/04/09	0	9.75	0	0.00	9.85	0	249	0.00%
2024/04/08	0	9.65	0	0.00	9.59	0	251	0.00%
2024/04/03	0.5	9.72	0	0.00	9.63	0.5	255	0.18%
2024/04/01	0	9.69	0	0.00	9.67	0	255	0.00%
2024/03/28	0	9.74	0	0.00	9.68	0	257	0.00%
2024/03/27	0	9.62	0	0.00	9.69	0	261	0.00%
2024/03/25	0	9.68	0	0.00	9.63	0	272	0.00%
2024/03/22	0	9.67	0	0.00	9.62	0	274	0.00%
2024/03/21	0	9.68	0	0.00	9.68	0	275	0.00%
2024/03/20	0.1	9.70	1	9.60	9.54	-0.9	273	-0.34%
2024/03/19	0.1	9.77	0	0.00	9.76	0.1	271	0.02%
2024/03/14	0.1	9.95	0	0.00	10.10	0.1	291	0.03%
2024/03/13	1.2	9.86	0.1	9.93	9.80	1.1	291	0.37%
2024/03/12	2	9.99	1	10.05	9.99	1	284	0.35%
2024/03/11	1	10.05	0	0.00	10.00	1	283	0.36%
2024/03/08	0	10.10	6	10.00	10.00	-6	304	-1.97%
2024/03/07	2	10.10	0	0.00	10.10	2	307	0.65%
2024/03/06	0	10.45	0	0.00	10.30	0	301	0.00%
2024/03/05	6.2	10.44	0	0.00	10.35	6.2	302	2.03%
2024/03/04	2.3	10.41	0	0.00	10.45	2.3	322	0.70%
2024/03/01	1	10.40	0	0.00	10.35	1	336	0.30%
2024/02/27	0	10.50	0	0.00	10.50	0	349	0.00%
2024/02/26	7	10.53	0	0.00	10.55	7	352	1.99%
2024/02/23	0.1	10.75	0	0.00	10.65	0.1	347	0.03%
2024/02/22	0	10.85	0	0.00	10.75	0	347	0.00%
2024/02/21	0.1	10.70	0	0.00	10.75	0.1	345	0.02%
2024/02/19	0	0.00	30	10.66	10.65	-30	343	-8.72%
2024/02/16	1.1	10.75	0	0.00	10.65	1.1	339	0.31%
2024/02/15	0	0.00	0.3	10.71	10.95	-0.3	333	-0.08%
2024/02/05	0.1	10.75	0	0.00	10.70	0.1	335	0.01%
2024/02/02	2	10.65	0	0.00	10.75	2	336	0.59%
2024/01/31	0	10.70	0	0.00	10.70	0	333	0.01%
2024/01/26	0	10.85	0	0.00	10.75	0	331	0.00%
2024/01/25	6	10.73	0	0.00	10.80	6	333	1.80%
2024/01/24	0	10.80	0	0.00	10.80	0	334	0.00%
2024/01/19	0	10.75	0	0.00	10.75	0	338	0.01%
2024/01/18	4	10.50	0	0.00	10.70	4	339	1.18%
2024/01/17	0.2	10.60	0	0.00	10.55	0.2	343	0.06%
2024/01/16	3	10.87	0.3	11.00	10.85	2.7	336	0.81%
2024/01/11	4	10.95	0	10.95	11.00	4	358	1.11%
2024/01/09	2	10.85	0	0.00	10.90	2	392	0.51%
2024/01/08	0	0.00	4	11.05	11.05	-4	446	-0.90%
2024/01/05	2	10.85	0	0.00	10.90	2	440	0.45%
2024/01/04	2.3	10.81	0	0.00	10.90	2.3	437	0.52%
2024/01/03	0.1	11.00	0	0.00	10.95	0.1	432	0.01%
2023/12/29	0	0.00	1	10.95	10.85	-1	428	-0.23%
2023/12/28	0	0.00	1	10.90	11.00	-1	423	-0.24%
2023/12/26	6	10.85	0	0.00	10.95	6	421	1.42%
2023/12/25	4	10.93	0	0.00	10.85	4	421	0.95%
2023/12/22	4	10.95	4	10.99	10.95	0	418	0.00%
2023/12/21	1	10.70	0	0.00	11.05	1	417	0.24%
2023/12/20	3	10.75	0	0.00	10.85	3	404	0.74%
2023/12/19	1.2	10.82	0	0.00	10.80	1.2	406	0.29%
2023/12/18	0	0.00	0.2	10.85	10.90	-0.2	413	-0.06%
2023/12/14	0	10.75	0	0.00	10.80	0	412	0.00%
2023/12/13	2	10.60	0	0.00	10.75	2	408	0.49%
2023/12/07	0	10.90	0	0.00	11.00	0	381	0.01%
2023/12/05	0	11.10	0	0.00	11.00	0	375	0.01%
2023/12/04	0	0.00	0.1	11.10	11.20	-0.1	353	-0.03%
2023/12/01	2.2	11.00	0	0.00	11.05	2.2	345	0.63%
2023/11/30	4	11.05	0	0.00	11.05	4	343	1.17%
2023/11/29	7	11.03	0.4	11.10	11.20	6.7	340	1.95%
2023/11/28	0	11.00	5.7	11.12	11.30	-5.7	321	-1.79%
2023/11/27	4.2	10.77	3	11.15	11.15	1.2	301	0.40%
2023/11/24	0.2	10.82	0	0.00	10.95	0.2	289	0.05%
2023/11/16	1	10.65	0	0.00	10.55	1	270	0.37%
2023/11/15	0	10.55	1	10.55	10.55	-1	269	-0.36%
2023/11/13	1	10.55	0	0.00	10.65	1	267	0.37%
2023/11/10	0	10.55	0	0.00	10.50	0	262	0.02%
2023/11/07	0	10.65	0	0.00	10.65	0	265	0.01%
2023/11/06	0.1	10.65	0	0.00	10.65	0.1	267	0.04%
2023/11/02	0	0.00	4	10.59	10.60	-4	273	-1.46%
2023/10/31	0	10.47	0	0.00	10.45	0	276	0.01%
2023/10/26	0.1	10.85	1	10.70	10.80	-1	273	-0.35%
2023/10/25	0	0.00	0.2	10.90	10.85	-0.2	272	-0.06%
2023/10/24	0	10.91	1	10.85	10.85	-1	268	-0.37%
2023/10/23	1	11.00	2	10.95	10.90	-1	267	-0.39%
2023/10/19	2	11.00	19	11.10	11.00	-17	258	-6.59%
2023/10/18	16.3	10.94	4.8	10.90	11.20	11.5	245	4.68%
2023/10/17	4.2	10.50	2	10.45	10.50	2.2	220	1.00%
2023/10/16	4	10.72	17.4	10.79	10.65	-13.4	212	-6.30%
2023/10/06	0.1	10.00	0	0.00	10.00	0.1	165	0.06%
2023/10/05	0	10.05	0	0.00	10.05	0	172	0.01%
2023/10/04	0	10.05	0	0.00	10.00	0	176	0.02%
2023/09/26	0.1	10.10	0	0.00	10.00	0.1	222	0.02%
2023/09/25	0	10.20	50	10.05	10.05	-50	228	-21.85%
2023/09/22	50	10.10	2	10.10	10.15	48	231	20.73%
2023/09/21	0.1	10.15	3	10.30	10.10	-3	231	-1.27%
2023/09/20	1	10.00	3.5	10.04	9.97	-2.4	224	-1.09%
2023/09/11	0	0.00	3	10.05	10.05	-3	234	-1.28%
2023/09/08	1	10.00	0	0.00	10.10	1	236	0.42%
2023/09/05	0.1	10.15	0	0.00	10.10	0.1	243	0.04%
2023/09/01	0	0.00	0.1	10.15	10.15	-0.1	249	-0.04%
2023/08/31	0	0.00	2	10.10	10.15	-2	249	-0.80%
2023/08/30	0	0.00	0.1	10.15	10.05	-0.1	253	-0.04%
2023/08/29	0	9.92	0	0.00	9.91	0	255	0.01%
2023/08/25	0	9.95	0.1	10.00	9.92	-0.1	257	-0.03%
2023/08/24	0	0.00	0.1	10.00	9.92	-0.1	258	-0.03%
2023/08/22	0.1	9.95	0	0.00	9.91	0.1	262	0.06%
2023/08/21	0	9.95	0	0.00	9.84	0	264	0.01%
2023/08/18	1	9.96	0	10.05	9.89	1	267	0.37%
2023/08/17	1.3	9.86	0.1	9.94	9.88	1.2	272	0.44%
2023/08/16	1.1	9.90	0.1	9.94	9.88	1	285	0.36%
2023/08/15	0	0.00	11	10.00	10.00	-11	289	-3.80%
2023/08/14	0	10.20	0	0.00	10.05	0	300	0.01%
2023/08/11	0	10.25	0	0.00	10.10	0	301	0.00%
2023/08/10	1.1	10.01	0	0.00	9.99	1.1	303	0.37%
2023/08/09	0.1	10.15	0	0.00	10.05	0.1	310	0.02%
2023/08/07	0.1	10.25	0	0.00	10.20	0.1	307	0.02%
2023/08/04	0.1	10.30	0	0.00	10.25	0.1	304	0.03%
2023/08/02	0.1	10.45	0	0.00	10.40	0.1	304	0.03%
2023/08/01	1	10.40	0	0.00	10.40	1	307	0.33%
2023/07/31	3.1	10.50	0	0.00	10.40	3.1	306	1.00%
2023/07/27	0	0.00	0.1	10.50	10.45	-0.1	302	-0.03%
2023/07/26	0.1	10.47	0	0.00	10.45	0.1	303	0.02%
2023/07/25	0.1	10.45	0	0.00	10.40	0.1	301	0.03%
2023/07/24	7	10.19	0	0.00	10.35	7	301	2.32%
2023/07/21	0.1	10.65	0	0.00	10.60	0.1	295	0.02%
2023/07/19	0	0.00	1	10.55	10.55	-1	295	-0.34%
2023/07/18	2	10.55	0	0.00	10.70	2	295	0.68%
2023/07/17	0	0.00	4	10.70	10.65	-4	293	-1.37%
2023/07/14	0.1	10.85	9	10.80	10.80	-8.9	290	-3.06%
2023/07/13	0	10.75	0	0.00	10.75	0	290	0.01%
2023/07/12	15.1	10.74	0	0.00	10.70	15.1	289	5.22%
2023/07/11	1	11.05	0	0.00	11.10	1	280	0.36%
2023/07/10	0	0.00	3.1	11.40	11.30	-3.1	278	-1.11%
2023/07/07	4	10.95	0	0.00	11.20	4	272	1.47%
2023/07/06	7.1	11.20	4	11.45	11.20	3.1	268	1.15%
2023/07/05	3	11.15	5	11.15	11.20	-2	251	-0.79%
2023/07/04	3	11.05	0	0.00	11.05	3	245	1.22%
2023/07/03	3.2	11.05	0	0.00	11.05	3.2	242	1.33%
2023/06/30	1	10.85	0	0.00	10.90	1	235	0.42%
2023/06/26	0.1	10.95	0	0.00	10.85	0.1	228	0.06%
2023/06/21	0	10.85	0	0.00	10.85	0	227	0.00%
2023/06/20	2.5	10.62	4	10.75	10.75	-1.5	224	-0.69%
2023/06/19	2	10.65	0	0.00	10.65	2	228	0.88%
2023/06/16	0	10.70	0	0.00	10.70	0	228	0.01%
2023/06/15	1.2	10.61	0	0.00	10.60	1.2	226	0.52%
2023/06/14	1	10.70	0	0.00	10.75	1	221	0.45%
2023/06/13	0	10.90	0	0.00	10.85	0	222	0.00%
2023/06/12	0.4	11.00	0	0.00	10.85	0.4	221	0.16%
2023/06/09	0.3	11.15	0	0.00	11.00	0.3	222	0.13%
2023/06/08	0.2	11.00	2	11.00	10.95	-1.8	223	-0.79%
2023/06/07	2	11.10	2	11.10	11.05	0	226	0.00%
2023/06/06	0.1	10.90	0	0.00	10.85	0.1	226	0.04%
2023/06/05	0	11.00	0	0.00	10.90	0	228	0.00%
2023/06/02	0.1	10.90	0	0.00	10.85	0.1	225	0.05%
2023/06/01	0.2	10.95	0	0.00	10.80	0.2	228	0.09%
2023/05/30	0.1	10.89	47	10.82	10.85	-46.9	230	-20.33%
2023/05/29	0.1	11.00	0	0.00	10.85	0.1	231	0.02%
2023/05/26	0.1	11.02	0	0.00	10.90	0.1	231	0.03%
2023/05/25	0	0.00	44	11.03	11.05	-44	232	-18.94%
2023/05/24	0	0.00	0.1	11.12	11.15	-0.1	231	-0.03%
2023/05/23	2.2	11.11	0	0.00	11.15	2.2	232	0.96%
2023/05/22	5	11.13	5.1	11.20	11.10	-0.1	232	-0.06%
2023/05/18	10	11.00	10	10.90	10.90	0	218	0.00%
2023/05/16	0	10.89	0	0.00	10.65	0	207	0.02%
2023/05/15	0	10.65	15.5	10.65	10.60	-15.5	207	-7.48%
2023/05/12	0.6	10.35	0	0.00	10.30	0.6	205	0.27%
2023/05/11	5.1	10.26	0	0.00	10.25	5.1	207	2.46%
2023/05/09	0	0.00	0.1	10.70	10.55	-0.1	211	-0.05%
2023/05/08	0.1	10.70	0	0.00	10.70	0.1	213	0.07%
2023/05/05	0	10.50	0	0.00	10.55	0	219	0.01%
2023/05/04	0	10.55	0	0.00	10.45	0	227	0.01%
2023/05/03	0	10.45	0	0.00	10.45	0	260	0.00%
2023/05/02	0	10.55	5.2	10.50	10.50	-5.2	326	-1.59%
2023/04/27	0	0.00	9	10.34	10.35	-9	344	-2.61%
2023/04/26	0.1	10.30	0	10.40	10.25	0	344	0.01%
2023/04/25	12.4	10.23	66	10.21	10.25	-53.6	349	-15.35%
2023/04/24	0.3	10.40	2	10.46	10.35	-1.7	350	-0.48%
2023/04/21	2	10.35	0	0.00	10.35	2	355	0.56%
2023/04/20	0.2	10.64	0	0.00	10.45	0.2	366	0.05%
2023/04/19	0.3	10.69	0	0.00	10.55	0.3	369	0.08%
2023/04/18	0	10.60	0	0.00	10.55	0	371	0.00%
2023/04/17	0.1	10.60	0	0.00	10.55	0.1	374	0.01%
2023/04/14	0.2	10.50	0	0.00	10.45	0.2	375	0.05%
2023/04/13	0.1	10.55	4	10.50	10.45	-3.9	384	-1.02%
2023/04/11	0	10.68	0	0.00	10.55	0	391	0.00%
2023/04/10	0	10.65	20	10.56	10.55	-20	401	-4.97%
2023/04/07	0	10.65	0.2	10.60	10.55	-0.2	438	-0.04%
2023/04/06	0	10.61	0	0.00	10.60	0	454	0.00%
2023/03/31	0.4	10.45	0	0.00	10.45	0.4	483	0.07%
2023/03/29	0.1	10.40	0	0.00	10.20	0.1	503	0.02%
2023/03/28	0	0.00	1	10.30	10.25	-1	522	-0.19%
2023/03/24	0.1	10.36	0	0.00	10.40	0.1	553	0.03%
2023/03/22	0	10.65	6	10.43	10.40	-6	611	-0.98%
2023/03/21	0	10.40	1	10.25	10.30	-1	660	-0.15%
2023/03/20	0.2	10.25	4	10.25	10.15	-3.8	734	-0.52%
2023/03/17	0	10.53	0	0.00	10.15	0	786	0.00%
2023/03/16	4	10.05	1	10.10	10.05	3	822	0.36%
2023/03/15	5	10.15	0.5	10.35	10.15	4.5	887	0.51%
2023/03/14	0.2	10.40	0	0.00	10.30	0.2	887	0.02%
2023/03/13	0	10.43	0	0.00	10.50	0	887	0.00%
2023/03/10	5	10.70	0	0.00	10.60	5	882	0.57%
2023/03/09	0.1	11.14	1.6	10.96	10.85	-1.5	879	-0.18%
2023/03/08	0	11.16	0.2	11.05	11.05	-0.1	875	-0.01%
2023/03/07	0	11.15	1	11.15	11.10	-1	872	-0.11%
2023/03/06	0	11.15	0	0.00	11.10	0	872	0.00%
2023/03/03	0	11.10	0	0.00	11.00	0	868	0.00%
2023/03/02	0	0.00	1	11.10	11.10	-1	866	-0.12%
2023/03/01	0	10.95	0	0.00	10.90	0	863	0.00%
2023/02/23	3.1	10.85	0	0.00	10.85	3.1	863	0.36%
2023/02/22	0.1	10.94	3	10.73	10.80	-2.9	865	-0.33%
2023/02/21	1.1	10.95	0	0.00	10.85	1.1	864	0.12%
2023/02/20	0	11.04	5	10.95	11.00	-5	861	-0.58%
2023/02/16	1	10.65	0	0.00	10.80	1	863	0.12%
2023/02/14	0	0.00	1	10.70	10.65	-1	863	-0.12%
2023/02/13	3	10.58	0	0.00	10.60	3	865	0.35%
2023/02/10	3	10.70	0.3	10.80	10.75	2.8	862	0.32%
2023/02/09	1	11.10	0	0.00	11.00	1	858	0.12%
2023/02/08	0	11.10	2	11.15	11.00	-2	855	-0.23%
2023/02/07	0.2	11.25	0	0.00	11.20	0.2	852	0.02%
2023/02/06	0	11.25	0	0.00	11.10	0	856	0.00%
2023/02/03	4.1	11.15	0	0.00	11.15	4.1	852	0.48%
2023/02/02	7	11.49	2.2	11.47	11.45	4.8	842	0.57%
2023/02/01	88	11.75	6	11.53	11.45	82	838	9.78%
2023/01/31	4	11.61	17.5	11.58	11.70	-13.5	811	-1.66%
2023/01/30	133	11.05	39	11.03	10.95	94	747	12.57%	大買/
2023/01/17	10	10.55	0	0.00	10.60	10	734	1.36%
2023/01/16	0	10.60	0	0.00	10.50	0	735	0.00%
2023/01/13	0.1	10.59	0	0.00	10.45	0.1	736	0.01%
2023/01/12	1	10.70	0	0.00	10.55	1	733	0.14%
2023/01/11	5	10.70	0	10.85	10.70	5	728	0.68%
2023/01/10	7.4	10.97	7	11.12	10.95	0.4	723	0.06%
2023/01/09	0	0.00	1	10.85	10.60	-1	709	-0.14%
2023/01/06	1	10.85	0	0.00	10.80	1	704	0.14%
2023/01/05	0	0.00	2	10.95	10.80	-2	702	-0.28%
2023/01/04	0	0.00	1	10.70	10.85	-1	698	-0.14%
2023/01/03	7	10.88	4	10.80	10.70	3	694	0.44%
2022/12/30	0	0.00	1.3	11.12	11.00	-1.3	685	-0.19%
2022/12/29	1	11.00	2	11.13	11.10	-1	680	-0.14%
2022/12/28	1	11.15	5	11.50	11.15	-4	673	-0.59%
2022/12/27	11	11.51	11.1	11.57	11.35	0	662	-0.01%
2022/12/26	5	11.30	5	11.50	11.10	0	622	0.00%
2022/12/23	9	11.19	8.1	11.03	11.20	0.9	604	0.15%
2022/12/21	4	10.86	11	10.86	10.80	-7	566	-1.23%
2022/12/20	9	10.98	33.1	11.01	10.80	-24.1	553	-4.35%
2022/12/19	3	11.32	30	11.26	11.20	-27	538	-5.02%
2022/12/16	8	10.99	3	11.03	10.95	5	527	0.95%
2022/12/15	4	11.20	4	11.15	11.00	0	520	0.00%
2022/12/14	4	11.41	6	11.50	11.25	-2	499	-0.40%
2022/12/13	39	11.35	24	11.27	11.20	15	463	3.24%
2022/12/12	125	11.25	103	11.57	11.70	22	411	5.34%	大買/大賣/
2022/12/09	23.1	10.77	15.3	10.70	11.00	7.9	339	2.31%
2022/12/08	27	10.50	12.1	10.23	10.20	14.9	295	5.06%
2022/12/07	1	10.60	11	10.51	10.45	-10	260	-3.84%
2022/12/06	0	0.00	0.2	9.60	9.65	-0.2	192	-0.10%
2022/12/05	0	9.52	0	0.00	9.50	0	190	0.02%
2022/12/02	0	9.56	0	0.00	9.52	0	188	0.01%
2022/11/30	0.1	9.46	1	9.44	9.53	-0.9	188	-0.49%
2022/11/29	0.1	9.40	0	0.00	9.35	0.1	187	0.04%
2022/11/28	0	0.00	0.8	9.35	9.33	-0.8	188	-0.42%
2022/11/24	0	0.00	1	9.38	9.38	-1	194	-0.52%
2022/11/22	0.2	9.38	0	0.00	9.31	0.2	197	0.10%
2022/11/18	0.1	9.45	0	0.00	9.37	0.1	215	0.06%
2022/11/17	1	9.50	0.1	9.75	9.50	0.9	240	0.37%
2022/11/11	2.8	9.82	0	0.00	9.69	2.8	232	1.21%
2022/11/10	0.1	9.85	0	0.00	9.75	0.1	227	0.02%
2022/11/08	0.1	9.86	0	0.00	9.77	0.1	222	0.04%
2022/11/04	0.2	9.70	0	0.00	9.72	0.2	216	0.09%
2022/11/02	1.1	9.69	0	0.00	9.80	1.1	213	0.52%
2022/10/27	0	9.72	0	0.00	9.75	0	205	0.01%
2022/10/24	0.1	9.50	0	0.00	9.52	0.1	193	0.05%
2022/10/20	0.1	9.50	0	0.00	9.34	0.1	188	0.03%
2022/10/19	0.1	9.57	0	0.00	9.53	0.1	188	0.05%
2022/10/13	3.1	9.19	1	9.36	9.39	2.1	190	1.09%
2022/10/12	0	0.00	0.1	9.70	9.53	-0.1	189	-0.06%
2022/10/11	1.1	9.89	0	0.00	9.54	1.1	189	0.58%
2022/10/07	0	9.95	0	0.00	9.90	0	189	0.01%
2022/10/06	0	9.80	0	0.00	9.89	0	189	0.01%
2022/10/03	0	9.67	0	0.00	9.55	0	194	0.01%
2022/09/28	0.1	9.57	20	9.45	9.45	-19.9	201	-9.89%
2022/09/26	6.1	9.81	0	0.00	9.82	6.1	202	2.99%
2022/09/21	0	0.00	6	10.20	10.15	-6	189	-3.17%
2022/09/16	0	10.42	0	0.00	10.25	0	190	0.00%
2022/09/15	2.1	10.45	3	10.37	10.30	-0.9	188	-0.46%
2022/09/14	0	0.00	1	10.10	10.00	-1	180	-0.55%
2022/09/13	0	10.12	0	0.00	9.99	0	181	0.00%
2022/09/12	1	9.96	1	10.05	10.00	0	186	0.00%
2022/09/07	3	9.77	1	9.97	9.88	2	190	1.06%
2022/09/06	0	10.00	0	0.00	9.96	0	190	0.00%
2022/09/01	0	0.00	1	10.25	10.10	-1	196	-0.51%
2022/08/25	5	10.20	0	0.00	10.30	5	201	2.48%
2022/08/24	1	10.30	10.5	10.20	10.45	-9.5	184	-5.15%
2022/08/19	0.1	9.52	0	0.00	9.53	0.1	163	0.06%
2022/08/18	0.1	9.51	0	0.00	9.47	0.1	164	0.05%
2022/08/16	1.2	9.53	0	0.00	9.50	1.2	167	0.72%
2022/08/15	0.1	9.58	0	0.00	9.58	0.1	167	0.07%
2022/08/12	1	9.59	0	0.00	9.59	1	172	0.60%
2022/08/09	0	9.38	0	0.00	9.48	0	214	0.00%
2022/08/04	0	9.27	0	0.00	9.19	0	224	0.02%
2022/08/03	0	9.40	0	0.00	9.35	0	223	0.00%
2022/08/02	0	9.59	0	0.00	9.40	0	222	0.00%
2022/07/26	1.1	9.57	0	0.00	9.60	1.1	226	0.48%
2022/07/21	0	9.57	0	0.00	9.57	0	230	0.01%
2022/07/20	0	9.61	0	0.00	9.57	0	233	0.01%
2022/07/19	0	9.60	0	0.00	9.54	0	235	0.01%
2022/07/15	0	9.45	0	0.00	9.37	0	236	0.01%
2022/07/13	1	9.48	0	0.00	9.50	1	241	0.41%
2022/07/12	0.1	9.24	0	0.00	9.14	0.1	242	0.06%
2022/07/11	1	9.52	0	0.00	9.51	1	240	0.42%
2022/07/08	1.1	9.58	0	0.00	9.53	1.1	240	0.46%
2022/07/07	0.1	9.65	0	0.00	9.59	0.1	238	0.04%
2022/07/06	0	9.59	0	0.00	9.43	0	237	0.01%
2022/07/04	1	9.67	0	0.00	9.49	1	241	0.41%
2022/07/01	0.1	9.98	0	0.00	9.70	0.1	240	0.05%
2022/06/30	0.1	9.96	0	0.00	9.88	0.1	237	0.04%
2022/06/24	0.1	10.00	1	9.99	9.97	-1	240	-0.40%
2022/06/22	5	9.95	0	0.00	9.96	5	239	2.09%
2022/06/21	1	10.05	0	0.00	10.25	1	237	0.42%
2022/06/17	0	0.00	4	10.20	10.20	-4	233	-1.71%
2022/06/16	0	0.00	3	10.50	10.40	-3	233	-1.29%
2022/06/15	0	10.65	0	0.00	10.70	0	231	0.01%
2022/06/14	1.2	10.62	0	0.00	10.60	1.2	232	0.52%
2022/06/13	0	10.95	0	0.00	10.80	0	232	0.00%
2022/06/10	1	10.90	0	0.00	10.95	1	232	0.43%
2022/06/09	0	11.00	0	0.00	10.90	0	231	0.01%
2022/06/08	0	0.00	1	11.05	10.95	-1	231	-0.43%
2022/06/07	6	11.22	2	11.15	11.10	4	229	1.74%
2022/06/06	10	10.75	11	10.75	11.00	-1	224	-0.44%
2022/06/01	0	0.00	2	10.50	10.50	-2	241	-0.83%
2022/05/27	3	10.45	3	10.55	10.55	0	247	0.00%
2022/05/26	0	0.00	2	10.30	10.25	-2	243	-0.82%
2022/05/20	3	10.50	5	10.72	10.45	-2	250	-0.80%
2022/05/19	8	10.51	3	10.40	10.40	5	247	2.02%
2022/05/17	16	10.56	16	10.45	10.45	0	226	0.00%
2022/05/13	1	9.95	0	0.00	9.94	1	219	0.46%
2022/05/12	0.1	10.10	20	9.91	9.95	-19.9	217	-9.14%
2022/05/11	0.2	10.25	0	0.00	10.15	0.2	217	0.09%
2022/05/10	2	10.25	0	0.00	10.30	2	220	0.92%
2022/05/09	0.3	10.37	1	10.25	10.35	-0.7	224	-0.31%
2022/05/06	0.4	10.51	0	0.00	10.45	0.4	223	0.16%
2022/05/04	0	10.65	0	0.00	10.55	0	231	0.00%
2022/05/03	3	10.65	0	0.00	10.55	3	238	1.26%
2022/04/29	3	10.55	0	0.00	10.50	3	242	1.24%
2022/04/28	1.5	10.45	0	0.00	10.55	1.5	247	0.62%
2022/04/27	4.3	10.57	3.7	10.45	10.45	0.6	248	0.24%
2022/04/26	0	0.00	0.2	10.75	10.60	-0.2	247	-0.06%
2022/04/25	1.3	10.81	0	0.00	10.60	1.3	247	0.51%
2022/04/22	0	0.00	0	11.25	11.10	0	244	-0.01%
2022/04/20	1	11.30	0	0.00	11.25	1	264	0.38%
2022/04/19	1	10.95	1	11.00	11.20	0	264	0.01%
2022/04/18	0.2	10.95	0	0.00	10.90	0.2	268	0.06%
2022/04/15	1	11.00	0	0.00	11.00	1	284	0.35%
2022/04/14	0.4	11.11	0.3	11.25	11.05	0.1	297	0.03%
2022/04/13	5	11.05	0	0.00	11.05	5	304	1.64%
2022/04/12	0	0.00	5	11.05	11.00	-5	313	-1.59%
2022/04/11	1	11.10	0	0.00	11.00	1	320	0.31%
2022/04/08	0	11.20	11	11.10	11.45	-11	320	-3.43%
2022/04/07	0	10.95	0	0.00	11.00	0	321	0.00%
2022/04/06	0	11.25	0	0.00	11.10	0	322	0.01%
2022/04/01	0	11.50	0	0.00	11.20	0	328	0.00%
2022/03/30	0.1	11.55	0	0.00	11.45	0.1	335	0.03%
2022/03/29	0.3	11.49	0	0.00	11.55	0.3	366	0.09%
2022/03/18	0.2	10.80	0	0.00	10.80	0.2	395	0.05%
2022/03/16	13	10.60	13	10.40	10.40	0	407	0.00%
2022/03/15	0.1	10.65	0	0.00	10.40	0.1	420	0.03%
2022/03/14	0	10.70	0	0.00	10.60	0	430	0.00%
2022/03/11	0	10.85	0	0.00	10.80	0	441	0.01%
2022/03/09	0.4	10.76	0	0.00	10.75	0.4	454	0.10%
2022/03/08	5.1	10.85	0	0.00	10.65	5.1	460	1.11%
2022/03/07	14.5	10.86	42	10.92	10.85	-27.5	457	-6.02%
2022/03/04	15.1	11.30	0	0.00	11.25	15.1	456	3.31%
2022/03/03	10.2	11.50	22	11.58	11.55	-11.8	481	-2.45%
2022/03/02	0.1	11.60	3	11.60	11.55	-2.9	492	-0.59%
2022/03/01	0.1	11.65	5	11.55	11.60	-4.9	498	-0.98%
2022/02/25	0.1	11.65	5	11.45	11.45	-4.9	501	-0.98%
2022/02/24	11.1	11.57	0	0.00	11.45	11.1	508	2.19%
2022/02/23	0.1	11.95	2	11.90	11.85	-1.9	516	-0.37%
2022/02/22	15	11.88	0	11.80	11.80	15	534	2.80%
2022/02/21	0.1	12.15	5	12.15	12.05	-4.9	542	-0.90%
2022/02/18	0	12.10	5	12.10	12.05	-5	561	-0.89%
2022/02/17	27.1	12.04	12	12.08	12.05	15.1	598	2.53%
2022/02/16	0	0.00	25	11.70	11.70	-25	621	-4.02%
2022/02/15	15.1	11.58	15	11.65	11.65	0.1	656	0.02%
2022/02/14	0	11.72	0	0.00	11.60	0	696	0.00%
2022/02/11	5	11.90	17	11.93	11.85	-12	725	-1.65%
2022/02/10	5.1	11.95	5	12.15	12.00	0.1	775	0.01%
2022/02/07	0	0.00	10	11.63	11.80	-10	853	-1.17%
2022/01/26	0.1	11.20	5	11.20	11.20	-5	864	-0.57%
2022/01/25	5	11.00	3	11.10	11.10	2	899	0.22%
2022/01/24	5.1	11.35	0	0.00	11.30	5.1	937	0.54%
2022/01/21	5	11.65	0	0.00	11.65	5	964	0.52%
2022/01/20	2	11.88	0	0.00	11.85	2	1,004	0.20%
2022/01/18	6.2	12.03	4	12.15	11.90	2.2	1,164	0.19%
2022/01/17	0	0.00	1	12.05	12.05	-1	1,182	-0.08%
2022/01/14	8	12.05	0	0.00	12.05	8	1,213	0.66%
2022/01/13	8	12.38	8	12.48	12.40	0	1,238	0.00%
2022/01/12	15	12.39	2	12.60	12.40	13	1,235	1.05%
2022/01/10	1	12.40	0	0.00	12.45	1	1,242	0.08%
2022/01/07	2.1	12.15	0	0.00	12.25	2.1	1,240	0.17%
2022/01/06	3	12.45	0	0.00	12.50	3	1,360	0.22%
2022/01/05	9.2	12.91	6	12.90	12.70	3.2	1,442	0.22%
2022/01/03	5	12.79	0	0.00	12.70	5	1,446	0.35%
2021/12/30	1.1	12.81	0	0.00	12.80	1.1	1,450	0.07%
2021/12/29	0	12.90	0	0.00	12.85	0	1,456	0.00%
2021/12/27	13.4	12.90	2	12.95	12.90	11.4	1,619	0.71%
2021/12/24	0.2	13.02	0	0.00	12.90	0.2	1,642	0.01%
2021/12/23	2	12.98	2	13.30	13.00	0	1,660	0.00%
2021/12/22	0	0.00	8	12.87	12.85	-8	1,638	-0.49%
2021/12/21	2.2	12.91	46	12.92	12.85	-43.8	1,642	-2.67%
2021/12/20	0	13.15	35	13.13	12.90	-35	1,669	-2.10%
2021/12/16	0	0.00	38	13.25	13.15	-38	1,670	-2.27%
2021/12/15	2	12.95	12	13.11	13.05	-10	1,714	-0.58%
2021/12/14	0.1	13.25	6	13.03	12.90	-5.9	1,724	-0.34%
2021/12/13	1	13.30	0	0.00	13.25	1	1,732	0.06%
2021/12/09	0.1	13.40	15.9	13.39	13.35	-15.8	1,868	-0.85%
2021/12/07	0	12.80	0	0.00	12.80	0	1,933	0.00%
2021/12/03	1	12.60	2	12.80	12.60	-1	1,923	-0.05%
2021/12/02	2	12.60	0	0.00	12.45	2	1,924	0.10%
2021/12/01	0	0.00	3	12.60	12.70	-3	1,928	-0.16%
2021/11/30	2.4	12.59	0	0.00	12.55	2.4	1,937	0.12%
2021/11/29	8.2	12.89	0	0.00	12.50	8.2	1,937	0.42%
2021/11/26	2	12.95	0	0.00	12.95	2	1,910	0.10%
2021/11/25	0	0.00	8	13.20	13.30	-8	1,902	-0.42%
2021/11/24	0.2	13.25	5	13.26	13.20	-4.8	1,907	-0.25%
2021/11/23	3	13.15	3	13.20	13.10	0	1,908	0.00%
2021/11/22	11.1	13.31	1	13.50	13.20	10.1	1,907	0.53%
2021/11/19	8.2	13.21	38	13.18	13.10	-29.8	1,902	-1.57%
2021/11/18	10	13.55	7	13.50	13.40	3	1,916	0.16%
2021/11/17	116.1	13.85	5	13.85	13.80	111.1	1,925	5.77%	大買/鉅額交易
2021/11/16	20.2	13.57	103	13.45	13.45	-82.8	1,910	-4.34%	大賣/
2021/11/15	17	14.01	2	13.98	13.85	15	1,882	0.80%
2021/11/12	5	14.30	26.3	14.20	14.65	-21.3	1,860	-1.15%
2021/11/11	2	14.15	30	14.19	14.30	-28	1,834	-1.53%
2021/11/10	30	14.98	11.1	14.89	14.60	18.9	1,809	1.05%
2021/11/09	107	14.93	3.2	14.62	15.05	103.8	1,789	5.80%	大買/鉅額交易
2021/11/08	17	14.89	21	14.32	15.00	-4	1,745	-0.23%
2021/11/05	1	13.75	0	0.00	13.80	1	1,694	0.06%
2021/11/04	11.1	13.99	12	13.99	13.90	-0.9	1,711	-0.05%
2021/11/03	10	13.60	10	13.90	13.85	0	1,721	0.00%
2021/11/02	27.2	14.12	18	13.79	13.55	9.2	1,721	0.53%
2021/11/01	14	14.35	28	14.46	14.55	-14	1,689	-0.83%
2021/10/29	11.2	13.97	12	14.22	14.45	-0.8	1,652	-0.05%
2021/10/28	16	13.98	40.3	13.97	14.00	-24.3	1,626	-1.49%
2021/10/27	40	13.85	62	13.76	14.20	-22	1,592	-1.38%
2021/10/26	27	13.18	15	13.15	13.40	12	1,466	0.82%
2021/10/25	19	12.95	7	13.03	12.95	12	1,453	0.83%
2021/10/22	23	13.05	15	12.96	13.10	8	1,453	0.55%
2021/10/21	26	12.91	6	12.76	13.10	20	1,441	1.39%
2021/10/20	0	0.00	1	12.35	12.35	-1	1,479	-0.07%
2021/10/19	0	12.25	0	0.00	12.35	0	1,529	0.00%
2021/10/18	10	12.20	0	0.00	12.20	10	1,549	0.65%
2021/10/15	1	12.45	0	0.00	12.45	1	1,572	0.06%
2021/10/14	21	12.73	19	12.62	12.35	2	1,576	0.13%
2021/10/13	0	11.80	5	12.10	12.25	-5	1,458	-0.34%
2021/10/12	5	11.85	0	0.00	11.75	5	1,407	0.36%
2021/10/08	0.1	12.40	0	0.00	12.25	0.1	1,433	0.00%
2021/10/07	0	0.00	2	12.30	12.25	-2	1,487	-0.13%
2021/10/06	0	0.00	1	12.15	12.00	-1	1,549	-0.06%
2021/10/05	6.1	11.65	5	11.92	12.05	1.1	1,610	0.07%
2021/10/04	11	11.95	6	12.00	11.85	5	1,677	0.30%
2021/10/01	5	12.45	0	12.35	12.35	5	1,711	0.29%
2021/09/30	0.1	13.20	6.2	12.87	13.25	-6.2	1,804	-0.34%
2021/09/29	16.1	12.49	0	0.00	12.45	16.1	1,880	0.86%
2021/09/28	0.3	12.85	9	12.90	13.00	-8.7	1,920	-0.45%
2021/09/27	19	12.99	12	12.68	12.95	7	1,935	0.36%
2021/09/24	0	0.00	3	12.30	12.20	-3	1,936	-0.15%
2021/09/23	2	12.15	1	12.05	12.05	1	1,960	0.05%
2021/09/22	8.2	12.11	1	12.05	12.05	7.2	1,980	0.36%
2021/09/17	7.3	12.77	8	13.10	12.75	-0.7	1,969	-0.03%
2021/09/16	0.2	12.60	32	12.64	12.75	-31.8	2,007	-1.59%
2021/09/15	8	12.83	3	12.68	12.70	5	2,057	0.24%
2021/09/14	22.1	12.78	9	13.12	12.75	13.1	2,283	0.57%
2021/09/13	4.2	12.58	8	12.74	12.40	-3.8	2,565	-0.15%
2021/09/10	36	12.56	8	12.53	12.95	28	2,681	1.04%
2021/09/08	7.2	11.90	9	11.65	11.60	-1.8	3,033	-0.06%
2021/09/07	3.2	11.86	0	0.00	11.90	3.2	3,061	0.10%
2021/09/06	4.2	12.17	0	0.00	12.00	4.2	3,064	0.14%
2021/09/03	0.2	12.60	4	12.68	12.55	-3.8	3,073	-0.12%
2021/09/02	2	12.45	0	0.00	12.30	2	3,104	0.06%
2021/09/01	1	12.70	1	12.75	12.90	0	3,112	0.00%
2021/08/30	0.1	12.50	0	0.00	12.60	0.1	3,187	0.00%
2021/08/26	0.2	12.35	10	12.45	12.45	-9.8	3,347	-0.29%
2021/08/25	2	12.30	13	12.37	12.30	-11	3,451	-0.32%
2021/08/24	13	12.15	4	12.70	12.10	9	3,488	0.26%
2021/08/23	7	12.38	15	12.48	12.85	-8	3,545	-0.23%
2021/08/20	10	12.10	11	11.75	11.70	-1	3,656	-0.03%
2021/08/19	0.2	11.95	2	12.40	11.80	-1.8	3,804	-0.05%
2021/08/18	4	12.15	36	11.96	12.40	-32	3,886	-0.82%
2021/08/17	15.1	12.20	26	12.21	11.85	-10.9	3,891	-0.28%
2021/08/16	14.1	12.19	12	12.20	12.05	2.1	3,891	0.05%
2021/08/13	18	12.69	15	12.58	12.50	3	3,902	0.08%
2021/08/12	0	0.00	23.1	13.01	13.05	-23.1	3,906	-0.59%
2021/08/11	2	12.90	29	12.68	12.55	-27	3,910	-0.69%
2021/08/10	29.5	13.34	34	13.04	12.95	-4.5	3,900	-0.12%
2021/08/09	47	14.05	0	0.00	13.80	47	3,892	1.21%
2021/08/06	7	14.41	15.3	14.44	14.40	-8.3	3,886	-0.21%
2021/08/05	0	0.00	20	14.24	14.00	-20	3,887	-0.51%
2021/08/04	0.1	14.00	4	14.15	14.30	-3.9	3,913	-0.10%
2021/08/03	14.7	14.09	27	14.12	14.00	-12.3	3,958	-0.31%
2021/08/02	8	13.85	38	14.12	14.10	-30	3,983	-0.75%
2021/07/30	6.1	14.09	1	14.20	13.95	5.1	3,986	0.13%
2021/07/29	4	14.44	5	14.16	14.40	-1	3,999	-0.03%
2021/07/28	18	13.82	4	13.80	13.80	14	3,998	0.35%
2021/07/27	38	14.47	28	14.78	14.15	10	4,009	0.25%
2021/07/26	59	15.13	25	14.89	14.70	34	4,008	0.85%
2021/07/23	17.1	14.81	28	14.44	15.00	-11	3,969	-0.28%
2021/07/22	31	13.67	53	13.89	13.65	-22	3,956	-0.56%
2021/07/21	27	13.67	29	13.52	13.60	-2	3,954	-0.05%
2021/07/20	11.1	14.02	13	14.08	14.05	-2	3,953	-0.05%
2021/07/19	1	14.50	11	14.50	14.55	-10	3,948	-0.25%
2021/07/16	23	14.83	20	14.95	14.50	3	3,987	0.08%
2021/07/15	35	14.67	21	14.62	14.90	14	3,965	0.35%
2021/07/14	27	14.21	21	14.31	14.10	6	3,933	0.15%
2021/07/13	21	14.79	38.7	14.87	14.35	-17.7	3,885	-0.45%
2021/07/12	54	15.47	44	15.59	15.00	10	3,819	0.26%
2021/07/09	73.1	15.71	50	15.55	15.30	23.1	3,755	0.62%
2021/07/08	100	17.22	58	17.13	16.90	42	3,665	1.15%
2021/07/07	48	19.65	70	19.24	18.75	-22	3,495	-0.63%
2021/07/06	64	19.31	45.5	19.16	19.85	18.5	3,400	0.54%
2021/07/05	21	18.02	38	17.61	18.05	-17	3,313	-0.51%
2021/07/02	30	16.94	18	17.21	16.90	12	3,267	0.37%
2021/07/01	27	16.85	2	17.20	16.80	25	3,245	0.77%
2021/06/30	7.2	17.34	11	17.72	17.40	-3.8	3,217	-0.12%
2021/06/29	33	17.19	4	17.08	17.00	29	3,189	0.91%
2021/06/28	9	17.44	11	17.85	17.50	-2	3,163	-0.06%
2021/06/25	17	18.01	23.1	17.99	17.80	-6.1	3,122	-0.20%
2021/06/24	11	16.87	18	17.36	17.80	-7	3,075	-0.23%
2021/06/23	78	17.34	41.3	17.39	16.70	36.7	3,015	1.22%
2021/06/22	89	17.85	92	17.81	16.20	-3	2,728	-0.11%
2021/06/21	13	17.18	56	17.11	17.50	-43	2,363	-1.82%
2021/06/18	71	15.58	49.4	15.66	15.95	21.6	2,207	0.98%
2021/06/17	39	13.74	69.1	14.16	14.50	-30.1	1,978	-1.52%
2021/06/16	31	12.10	47.7	12.44	13.20	-16.7	1,820	-0.92%
2021/06/15	17.1	11.99	1	11.95	12.00	16.1	1,788	0.90%
2021/06/11	7	11.88	6.2	12.11	11.90	0.8	1,785	0.04%
2021/06/10	21.1	11.94	61.3	12.25	11.85	-40.2	1,771	-2.27%
2021/06/09	73	12.30	2	12.35	12.35	71	1,742	4.07%
2021/06/08	21	12.57	27	12.75	12.70	-6	1,720	-0.35%
2021/06/07	41	12.64	99.3	12.88	12.55	-58.3	1,702	-3.42%
2021/06/04	56.1	13.71	40.1	14.04	13.35	16	1,644	0.97%
2021/06/03	102.7	13.61	61	13.63	14.30	41.7	1,559	2.67%	大買/
2021/06/02	139	13.02	97	13.07	13.10	42	1,472	2.85%	大買/
2021/06/01	69.6	12.45	52.2	12.55	12.70	17.3	1,362	1.27%
2021/05/31	43.5	12.70	20	12.94	12.35	23.5	1,317	1.78%
2021/05/28	183	12.11	234	12.27	12.60	-51	1,230	-4.15%	大買/大賣/
2021/05/27	204	11.92	204	12.07	12.35	0	1,099	0.00%	大買/大賣/
2021/05/26	32	11.00	43.1	11.01	11.25	-11.1	947	-1.17%
2021/05/25	0.1	10.20	0	0.00	10.25	0.1	856	0.01%
2021/05/24	0.1	10.30	6	10.21	10.30	-5.9	845	-0.70%
2021/05/21	14	10.05	13	10.29	9.92	1	837	0.12%
2021/05/20	3	10.10	3	9.99	9.99	0	815	0.00%
2021/05/19	6	9.68	9	9.76	9.90	-3	802	-0.37%
2021/05/18	0	0.00	5	9.48	9.52	-5	794	-0.63%
2021/05/17	31	8.73	0	8.74	8.66	31	787	3.93%
2021/05/14	6.1	9.57	1	9.45	9.38	5.1	771	0.66%
2021/05/13	2	9.64	0	0.00	9.51	2	761	0.26%
2021/05/12	12	9.93	20.1	9.40	9.58	-8.1	747	-1.08%
2021/05/11	14.1	11.08	16	10.90	10.40	-1.9	718	-0.27%
2021/05/10	7.1	10.94	15	10.86	11.10	-7.9	668	-1.18%
2021/05/07	0.1	10.30	2	10.33	10.30	-2	644	-0.30%
2021/05/06	5	10.09	17.1	10.30	10.20	-12.1	632	-1.91%
2021/05/05	5	9.70	12	9.80	9.78	-7	610	-1.15%
2021/05/04	15	9.73	7	9.80	9.55	8	603	1.33%
2021/05/03	16.4	10.22	10	10.35	10.20	6.4	578	1.10%
2021/04/29	17.1	10.47	11	10.84	10.45	6.1	561	1.08%
2021/04/28	24.1	10.72	17.1	10.57	11.00	7	530	1.31%
2021/04/27	2	9.95	2.1	10.05	10.05	-0.1	499	-0.01%
2021/04/26	9.1	9.97	11	9.95	9.96	-2	479	-0.41%
2021/04/23	2.2	9.40	0	0.00	9.54	2.2	457	0.48%
2021/04/22	19.5	9.74	32.2	9.79	9.51	-12.7	462	-2.74%
2021/04/21	0.1	9.33	21.1	9.24	9.26	-21	411	-5.09%
2021/04/20	2	9.16	53.4	9.14	9.13	-51.4	409	-12.53%
2021/04/19	21.1	9.10	0	9.15	9.17	21.1	420	5.01%
2021/04/16	9	8.95	0	0.00	8.99	9	420	2.14%
2021/04/15	0	0.00	0	8.96	8.96	0	432	0.00%
2021/04/14	0.1	8.87	0	0.00	8.68	0.1	475	0.01%
2021/04/12	10	8.90	8	8.88	8.91	2	601	0.33%
2021/04/09	0	0.00	11	8.53	8.55	-11	584	-1.89%
2021/04/08	0	0.00	5	8.48	8.44	-5	585	-0.85%
2021/04/07	1	8.40	0.8	8.45	8.43	0.2	585	0.03%
2021/03/29	0.8	8.49	0	0.00	8.40	0.8	624	0.13%
2021/03/25	0.1	8.39	0	0.00	8.34	0.1	639	0.01%
2021/03/24	1	8.33	2.9	8.36	8.34	-1.8	648	-0.28%
2021/03/23	8.2	8.50	4.1	8.41	8.38	4	662	0.61%
2021/03/22	2.3	8.63	0	0.00	8.71	2.3	683	0.34%
2021/03/19	1	8.66	0	0.00	8.70	1	690	0.14%
2021/03/17	5	8.76	3	8.72	8.73	2	715	0.28%
2021/03/16	0	0.00	1.1	8.91	8.95	-1.1	725	-0.15%
2021/03/15	3.1	9.05	5	8.88	9.00	-2	727	-0.27%
2021/03/12	0	0.00	0	8.69	8.60	0	718	0.00%
2021/03/10	4.1	8.51	0	0.00	8.51	4.1	735	0.55%
2021/03/08	0.5	8.57	0	0.00	8.48	0.5	759	0.07%
2021/03/05	0.1	8.51	0	0.00	8.49	0.1	790	0.01%
2021/03/04	0.1	8.56	0	0.00	8.51	0.1	803	0.01%
2021/03/02	0.4	8.65	0	0.00	8.51	0.4	807	0.06%
2021/02/25	1	8.71	0	0.00	8.70	1	808	0.12%
2021/02/24	0.2	8.66	0	0.00	8.65	0.2	811	0.02%
2021/02/23	1	8.74	0	0.00	8.74	1	813	0.12%
2021/02/22	2.1	8.81	0	0.00	8.65	2.1	815	0.25%
2021/02/18	1.1	8.47	0	0.00	8.54	1.1	811	0.14%
2021/02/17	0.2	8.25	0	0.00	8.25	0.2	805	0.02%
2021/02/04	1	8.25	0	0.00	8.25	1	810	0.12%
2021/02/03	0	0.00	1	8.33	8.31	-1	823	-0.12%
2021/01/29	0.2	8.30	0	0.00	8.24	0.2	823	0.02%
2021/01/28	0	0.00	0.1	8.42	8.36	-0.1	819	-0.01%
2021/01/22	0	0.00	2	8.34	8.45	-2	817	-0.24%
2021/01/21	3	8.48	0	0.00	8.43	3	820	0.37%
2021/01/20	5.1	8.51	0	0.00	8.47	5.1	816	0.63%
2021/01/18	0	0.00	2	8.82	8.91	-2	807	-0.25%
2021/01/15	0.2	8.95	0	0.00	8.82	0.2	800	0.03%
2021/01/13	1	9.34	3	9.31	9.22	-2	781	-0.26%
2021/01/12	8	9.24	0	0.00	9.11	8	771	1.04%
2021/01/11	1.5	9.43	0	9.52	9.39	1.5	757	0.19%
2021/01/08	6.2	9.59	4	9.55	9.56	2.2	747	0.29%
2021/01/07	5	9.79	6.1	9.77	9.79	-1.1	734	-0.14%
2021/01/06	19.1	10.07	23	9.99	9.94	-4	691	-0.57%
2021/01/05	0	0.00	2	9.35	9.46	-2	567	-0.35%
2021/01/04	2	9.31	1	9.32	9.32	1	559	0.18%
2020/12/31	6.6	9.44	4	9.38	9.37	2.6	559	0.46%
2020/12/30	1.2	9.30	0.2	9.40	9.29	1	553	0.18%
2020/12/28	0.5	9.44	0.5	9.35	9.35	0	563	0.00%
2020/12/25	8.5	9.51	9.2	9.51	9.34	-0.7	569	-0.12%
2020/12/24	3.3	9.43	4	9.33	9.39	-0.8	555	-0.13%
2020/12/23	0.5	9.16	0	0.00	9.14	0.5	543	0.09%
2020/12/22	1.5	9.18	0	0.00	9.03	1.5	559	0.27%
2020/12/21	3.5	9.22	0	0.00	9.15	3.5	574	0.61%
2020/12/18	2	9.26	0	0.00	9.26	2	597	0.33%
2020/12/17	1.1	9.16	0	0.00	9.26	1.1	653	0.16%
2020/12/16	4.3	9.19	6	8.85	9.15	-1.7	755	-0.23%
2020/12/15	0.2	8.71	0	0.00	8.46	0.2	867	0.02%
2020/12/14	0	0.00	4	8.48	8.57	-4	874	-0.46%
2020/12/11	5	8.21	0	0.00	8.22	5	866	0.58%
2020/12/10	5	8.55	0	0.00	8.51	5	849	0.59%
2020/12/09	0	0.00	10	9.02	8.96	-10	835	-1.20%
2020/12/08	0.1	8.94	0	0.00	8.94	0.1	832	0.01%
2020/12/07	0.4	8.98	0	0.00	8.85	0.4	835	0.05%
2020/12/04	2	9.12	2	9.05	9.00	0	844	0.00%
2020/12/02	0.2	9.26	3	9.11	9.02	-2.8	847	-0.34%
2020/12/01	9.1	8.99	7.1	9.02	9.29	2	834	0.24%
2020/11/30	0.2	8.85	5	9.02	8.85	-4.8	816	-0.59%
2020/11/26	0	0.00	10.1	8.63	8.65	-10.1	799	-1.27%
2020/11/25	1.1	8.65	4	8.62	8.59	-2.9	799	-0.37%
2020/11/24	0	0.00	3	8.67	8.69	-3	799	-0.38%
2020/11/23	0.1	8.60	0	0.00	8.60	0.1	808	0.01%
2020/11/19	4.1	8.77	0	0.00	8.73	4.1	806	0.51%
2020/11/18	0.3	8.60	1	8.62	8.62	-0.8	804	-0.09%
2020/11/17	0.7	8.55	5	8.53	8.52	-4.3	804	-0.54%
2020/11/13	0	0.00	0	8.70	8.54	0	824	0.00%
2020/11/12	0	0.00	2	8.69	8.53	-2	828	-0.24%
2020/11/11	1	8.80	3	8.79	8.81	-2	829	-0.24%
2020/11/09	0	0.00	3	8.31	8.34	-3	820	-0.37%
2020/11/06	2	8.32	0	8.30	8.24	2	823	0.24%
2020/11/05	0	0.00	2	8.18	8.19	-2	826	-0.24%
2020/11/04	0	0.00	0.3	8.27	8.25	-0.3	827	-0.04%
2020/10/29	3	8.42	0	0.00	8.43	3	827	0.36%
2020/10/23	1	8.63	0	0.00	8.64	1	838	0.12%
2020/10/21	0	0.00	0.1	8.80	8.80	-0.1	845	-0.01%
2020/10/19	1	8.78	2	8.86	8.62	-1	845	-0.12%
2020/10/16	1	8.90	1	8.86	8.78	0	846	0.00%
2020/10/15	0	0.00	2	8.70	8.70	-2	848	-0.24%
2020/10/07	3	9.15	0	0.00	9.07	3	948	0.32%
2020/10/06	6	9.30	4	9.50	9.29	2	960	0.21%
2020/10/05	0	0.00	2	9.36	9.35	-2	1,016	-0.20%
2020/09/30	3	9.08	8	9.20	9.15	-5	1,033	-0.48%
2020/09/29	0.1	8.84	1	8.72	8.73	-0.9	1,063	-0.08%
2020/09/25	6	8.65	9	8.63	8.61	-3	1,074	-0.28%
2020/09/24	10	9.20	10	9.03	9.00	0	1,060	0.00%
2020/09/23	0	0.00	2	9.58	9.50	-2	1,040	-0.19%
2020/09/22	20	10.02	17	10.02	10.00	3	1,012	0.30%
2020/09/21	126.4	9.75	130	9.83	10.10	-3.6	950	-0.38%	大買/大賣/
2020/09/18	13	9.32	12	9.31	9.41	1	842	0.12%
2020/09/17	2	8.60	8	8.53	8.56	-6	694	-0.86%
2020/09/15	0	0.00	12	8.22	8.16	-12	701	-1.71%
2020/09/14	0	0.00	38	8.16	8.16	-38	712	-5.33%
2020/09/11	5	8.18	0	0.00	8.19	5	714	0.70%
2020/09/10	3	8.55	0	0.00	8.42	3	715	0.42%
2020/09/09	0	0.00	11	8.60	8.64	-11	711	-1.55%
2020/09/08	3	8.05	0.1	8.48	8.38	2.9	692	0.42%
2020/09/07	6	8.07	0.2	8.30	8.20	5.8	685	0.84%
2020/09/04	0	0.00	0.4	8.12	8.00	-0.4	678	-0.06%
2020/09/02	10	7.75	0	0.00	7.76	10	662	1.51%
2020/08/27	20	7.90	0	0.00	7.70	20	677	2.95%
2020/08/25	20	7.80	0	0.00	7.75	20	664	3.01%
2020/08/24	1	7.70	0	0.00	7.65	1	661	0.15%
2020/08/21	0	0.00	1	7.65	7.62	-1	664	-0.15%
2020/08/20	1	7.94	0	0.00	7.50	1	668	0.15%
2020/08/19	0	0.00	0.1	8.02	7.94	-0.1	659	-0.01%
2020/08/17	0	0.00	1	8.00	7.94	-1	651	-0.15%
2020/08/14	1	7.85	1.5	7.86	7.84	-0.5	646	-0.07%
2020/08/12	0	0.00	4	7.88	7.90	-4	640	-0.62%
2020/08/11	4	8.02	0	0.00	7.95	4	639	0.63%
2020/08/07	3	8.12	0	0.00	8.03	3	645	0.47%
2020/08/06	2	8.34	0	0.00	8.23	2	642	0.31%
2020/08/05	5	8.36	0	0.00	8.33	5	643	0.78%
2020/08/04	3	8.40	0	0.00	8.32	3	646	0.46%
2020/07/31	0	0.00	3	8.75	8.63	-3	650	-0.46%
2020/07/30	0	0.00	3	8.02	8.00	-3	642	-0.47%
2020/07/29	1	7.76	0	0.00	7.76	1	640	0.16%
2020/07/28	3	7.62	0	0.00	7.62	3	643	0.47%
2020/07/24	3	8.31	0	0.00	8.25	3	650	0.46%
2020/07/23	20	8.68	0	0.00	8.60	20	653	3.06%
2020/07/21	20	8.80	5	8.83	8.74	15	655	2.29%
2020/07/17	2	8.91	4	9.01	8.71	-2	650	-0.31%
2020/07/16	5	9.37	0	0.00	9.01	5	644	0.78%
2020/07/15	11	9.16	41	9.17	9.32	-30	614	-4.88%
2020/07/14	8	8.50	0	0.00	8.48	8	556	1.44%
2020/07/13	15	8.92	0	0.00	8.75	15	547	2.74%
2020/07/10	8	9.05	20	9.02	8.90	-12	535	-2.24%
2020/07/09	0	0.00	36	9.19	9.19	-36	477	-7.55%
2020/07/08	11	8.10	10	7.86	8.36	1	450	0.22%
2020/07/06	1	7.50	0	0.00	7.51	1	402	0.25%
2020/07/03	2	7.51	0	0.00	7.47	2	401	0.50%
2020/07/01	4	7.51	0	0.00	7.41	4	400	1.00%
2020/06/29	1	7.25	0	0.00	7.43	1	404	0.25%
2020/06/23	6	7.45	0	0.00	7.43	6	398	1.51%
2020/06/19	3	7.41	0	0.00	7.46	3	391	0.77%
2020/06/11	1	7.38	0	0.00	7.43	1	432	0.23%
2020/06/04	1	7.51	0	0.00	7.53	1	486	0.21%
2020/06/03	0	0.00	13	7.50	7.54	-13	486	-2.67%
2020/06/02	2	7.37	0	0.00	7.40	2	475	0.42%
2020/05/28	3	7.32	8	7.37	7.25	-5	482	-1.04%
2020/05/26	12	7.36	0	0.00	7.34	12	474	2.53%
2020/05/25	0	0.00	5	7.33	7.33	-5	470	-1.06%
2020/05/21	0	0.00	10	7.29	7.28	-10	466	-2.15%
2020/05/15	0.3	7.10	0	0.00	7.10	0.3	463	0.06%
2020/05/14	1	7.26	18	7.20	7.22	-17	459	-3.70%
2020/05/13	11	7.42	0	0.00	7.40	11	457	2.41%
2020/05/12	5	7.52	0	0.00	7.55	5	456	1.10%
2020/05/11	4	7.61	4	7.66	7.64	0	456	0.00%
2020/05/08	5	7.70	0	0.00	7.62	5	455	1.10%
2020/05/07	0	0.00	5	7.47	7.58	-5	457	-1.09%
2020/05/06	3	7.29	23	7.31	7.32	-20	453	-4.41%
2020/05/05	0	0.00	7	7.32	7.32	-7	450	-1.56%
2020/05/04	21	7.24	0	0.00	7.24	21	448	4.68%
2020/04/30	2	7.41	4	7.50	7.50	-2	448	-0.45%
2020/04/29	5	7.24	40	7.29	7.32	-35	450	-7.77%
2020/04/28	0	0.00	5	7.16	7.21	-5	454	-1.10%
2020/04/27	0	0.00	34	7.04	7.05	-34	462	-7.36%
2020/04/24	0	0.00	7	6.94	6.91	-7	463	-1.51%
2020/04/23	0	0.00	6	6.85	6.84	-6	462	-1.30%
2020/04/22	0	0.00	11	6.76	6.75	-11	462	-2.38%
2020/04/21	1	6.70	10	6.71	6.70	-9	459	-1.96%
2020/04/20	0	0.00	5	7.06	7.06	-5	453	-1.10%
2020/04/17	0	0.00	5	7.14	7.02	-5	453	-1.10%
2020/04/16	2	7.00	3	7.03	7.01	-1	449	-0.22%
2020/04/14	0	0.00	7	6.97	6.98	-7	445	-1.57%
2020/04/13	0	0.00	1	6.90	6.90	-1	443	-0.23%
2020/04/10	0	0.00	15	6.95	6.94	-15	440	-3.41%
2020/04/09	2	6.90	0	0.00	6.91	2	442	0.45%
2020/04/08	0	0.00	5	6.97	6.99	-5	441	-1.13%
2020/04/07	0	0.00	3	6.75	6.78	-3	439	-0.68%
2020/04/06	6	6.63	0	0.00	6.60	6	447	1.34%
2020/04/01	0	0.00	20	6.71	6.73	-20	482	-4.14%
2020/03/31	5	6.50	17	6.61	6.60	-12	495	-2.42%
2020/03/30	0	0.00	9	6.42	6.43	-9	486	-1.85%
2020/03/27	10	6.45	4	6.41	6.36	6	488	1.23%
2020/03/26	0	0.00	9	6.35	6.35	-9	484	-1.86%
2020/03/20	22	6.31	23	6.14	6.27	-1	471	-0.21%
2020/03/19	44	5.90	1	5.80	5.80	43	467	9.19%
2020/03/18	17	6.50	2	6.43	6.44	15	453	3.31%
2020/03/17	40	6.51	11	6.66	6.44	29	446	6.50%
2020/03/16	11	7.01	0	0.00	7.15	11	426	2.58%
2020/03/13	1	7.44	0	0.00	7.50	1	414	0.24%
2020/03/12	5	8.25	8.2	8.25	8.26	-3.2	398	-0.81%
2020/03/11	17	9.25	6	9.16	9.16	11	381	2.88%
2020/03/10	12	9.43	12	9.46	9.43	0	370	0.00%
2020/03/09	6	9.59	11	9.63	9.65	-5	363	-1.37%
2020/03/06	10	9.84	0	0.00	9.90	10	367	2.72%
2020/03/05	4	9.95	4	9.96	9.96	0	374	0.00%
2020/03/04	7	9.85	3	9.93	9.93	4	375	1.06%
2020/03/02	16	9.61	20	9.69	9.69	-4	378	-1.06%
2020/02/26	0	0.00	4	9.71	9.75	-4	379	-1.05%
2020/02/25	4	9.72	8	9.80	9.80	-4	382	-1.05%
2020/02/24	4	9.88	5	9.85	9.84	-1	384	-0.26%
2020/02/21	0	0.00	2.1	9.95	9.94	-2.1	397	-0.53%
2020/02/20	0	0.00	5	9.97	9.97	-5	411	-1.22%
2020/02/19	0	0.00	1	9.92	9.90	-1	413	-0.24%
2020/02/18	0	0.00	1	9.71	9.70	-1	421	-0.24%
2020/02/17	0	0.00	3	9.75	9.69	-3	436	-0.69%
2020/02/14	4	9.53	12	9.69	9.80	-8	449	-1.78%
2020/02/13	9	9.64	0	0.00	9.55	9	450	2.00%
2020/02/12	1	9.75	31	9.69	9.73	-30	452	-6.62%
2020/02/11	4	9.54	0	0.00	9.56	4	451	0.89%
2020/02/10	19	9.48	0	0.00	9.49	19	448	4.23%
2020/02/07	2	9.85	0	0.00	9.72	2	442	0.45%
2020/02/05	0	0.00	2	9.91	9.88	-2	439	-0.45%
2020/02/04	1	9.86	6	9.87	9.89	-5	439	-1.14%
2020/02/03	25	9.63	21	9.65	9.70	4	435	0.92%
2020/01/31	10	10.02	4	10.05	10.10	6	424	1.41%
2020/01/30	13	10.25	1.1	10.26	10.25	11.9	413	2.89%
2020/01/20	20.1	11.41	4	11.40	11.35	16.1	399	4.03%
2020/01/17	2	11.50	0	0.00	11.50	2	393	0.51%
2020/01/16	4	11.55	0	0.00	11.55	4	390	1.02%
2020/01/15	4	11.55	3	11.60	11.55	1	390	0.26%
2020/01/14	9	11.56	21	11.60	11.60	-12	394	-3.05%
2020/01/13	13.1	11.52	0	0.00	11.55	13.1	393	3.33%
2020/01/10	0	0.00	4	11.60	11.55	-4	393	-1.02%
2020/01/09	4	11.65	0	0.00	11.60	4	392	1.02%
2020/01/08	0	0.00	6	11.66	11.70	-6	391	-1.53%
2020/01/07	4	11.65	4	11.70	11.75	0	391	0.00%
2020/01/03	14	11.85	4	11.85	11.80	10	394	2.53%
2020/01/02	9	11.93	12	11.95	11.90	-3	395	-0.76%
2019/12/31	8	11.88	0	0.00	11.85	8	391	2.04%
2019/12/30	31	11.99	13	11.93	11.95	18	390	4.61%
2019/12/27	69	12.20	58	12.15	12.10	11	379	2.90%
2019/12/26	7	11.56	53	11.55	11.65	-46	341	-13.45%
2019/12/25	3	11.15	4	11.15	11.20	-1	323	-0.31%
2019/12/24	0	0.00	9	11.15	11.15	-9	324	-2.77%
2019/12/23	1	11.20	0	0.00	11.15	1	321	0.31%
2019/12/20	0	0.00	4.1	11.25	11.25	-4.1	321	-1.29%
2019/12/19	9	11.18	0	0.00	11.15	9	322	2.79%
2019/12/18	12	11.27	4	11.30	11.25	8	318	2.51%
2019/12/17	0.1	11.20	0	0.00	11.20	0.1	312	0.02%
2019/12/16	4.2	11.06	3	11.15	11.15	1.2	309	0.39%
2019/12/13	4	11.10	6.1	11.13	11.10	-2.1	304	-0.68%
2019/12/12	4.1	11.25	0	0.00	11.20	4.1	300	1.36%
2019/12/11	3	11.40	0	0.00	11.35	3	297	1.01%
2019/12/10	1	11.40	0	0.00	11.40	1	297	0.34%
2019/12/09	3.9	11.35	0	0.00	11.30	3.9	304	1.28%
2019/12/06	2	11.45	1	11.45	11.40	1	303	0.33%
2019/12/05	6	11.50	0	0.00	11.50	6	304	1.97%
2019/12/04	0	0.00	1	11.60	11.55	-1	303	-0.33%
2019/12/03	5	11.21	6	11.48	11.55	-1	302	-0.33%
2019/12/02	9	11.40	0	0.00	11.35	9	296	3.03%
2019/11/29	9	11.62	1	11.60	11.60	8	289	2.77%
2019/11/28	8	11.68	0	0.00	11.65	8	285	2.81%
2019/11/27	4	11.80	8	11.88	11.90	-4	289	-1.38%
2019/11/26	0.1	11.80	36	11.81	11.75	-35.9	289	-12.40%
2019/11/25	3	11.85	41	11.85	11.90	-38	288	-13.19%
2019/11/22	66	11.87	0	0.00	11.90	66	286	23.06%
2019/11/21	12.1	11.85	0	0.00	11.90	12.1	284	4.26%
2019/11/20	33.1	11.95	24	11.98	12.00	9.1	279	3.25%
2019/11/19	10.3	11.62	0	0.00	11.60	10.3	267	3.85%
2019/11/18	11	11.85	0	0.00	11.80	11	254	4.32%
2019/11/15	4.1	11.90	0	0.00	12.00	4.1	249	1.64%
2019/11/14	8	11.95	7	12.08	12.10	1	244	0.41%
2019/11/13	13	12.50	0	0.00	12.45	13	230	5.64%
2019/11/12	27.3	12.85	24	12.80	12.85	3.3	218	1.51%
2019/11/11	3	12.87	0	0.00	12.85	3	215	1.39%
2019/11/05	3.9	13.05	0	0.00	13.05	3.9	223	1.73%
2019/11/01	0	13.05	0	0.00	13.05	0	228	0.00%
2019/10/30	6	13.05	0	0.00	13.05	6	232	2.58%
2019/10/29	3	13.10	2	13.05	13.05	1	233	0.43%
2019/10/28	2	13.15	0	0.00	13.15	2	235	0.85%
2019/10/25	3	13.15	0	0.00	13.20	3	235	1.28%
2019/10/24	3	13.15	0	0.00	13.15	3	235	1.27%
2019/10/23	6	13.23	0	0.00	13.10	6	242	2.48%
2019/10/22	0	0.00	2	13.30	13.20	-2	243	-0.82%
2019/10/21	7	13.09	0	0.00	13.10	7	242	2.89%
2019/10/18	0	0.00	3	13.20	13.00	-3	247	-1.21%
2019/10/17	4	13.00	0	0.00	13.10	4	248	1.61%
2019/10/16	3	13.00	0	0.00	13.00	3	250	1.20%
2019/10/14	3	12.95	0	0.00	13.00	3	253	1.18%
2019/10/09	2	13.20	0.1	13.30	13.25	1.9	247	0.78%
2019/10/08	2	13.20	0	0.00	13.20	2	249	0.80%
2019/10/04	0.2	13.25	0	0.00	13.15	0.2	248	0.08%
2019/10/02	0	0.00	11	13.25	13.20	-11	251	-4.37%
2019/09/24	0	0.00	6	13.55	13.60	-6	279	-2.14%
2019/09/20	2	13.45	0	0.00	13.40	2	278	0.72%
2019/09/19	5	13.53	0	0.00	13.50	5	277	1.80%
2019/09/18	4	13.48	3	13.65	13.55	1	278	0.36%
2019/09/17	0	0.00	7	13.37	13.45	-7	276	-2.53%
2019/09/16	0.8	13.25	3	13.25	13.15	-2.2	276	-0.80%
2019/09/12	3	13.20	0	0.00	13.20	3	276	1.08%
2019/09/11	2	13.28	0	0.00	13.30	2	278	0.72%
2019/09/06	3	13.60	0	0.00	13.65	3	275	1.09%
2019/09/05	8	13.65	3	13.70	13.70	5	276	1.81%
2019/09/04	0	0.00	13	13.63	13.65	-13	288	-4.50%
2019/09/03	0	0.00	24	13.46	13.45	-24	294	-8.16%
2019/09/02	1	13.50	0	0.00	13.50	1	292	0.34%
2019/08/30	4	13.80	4	13.90	13.90	0	292	0.00%
2019/08/29	0	0.00	6	13.80	13.80	-6	286	-2.09%
2019/08/28	0	0.00	3	13.70	13.65	-3	281	-1.06%
2019/08/27	1	13.50	1	13.45	13.40	0	280	0.00%
2019/08/26	2	13.35	1	13.50	13.35	1	282	0.35%
2019/08/23	0	0.00	2	13.65	13.60	-2	283	-0.71%
2019/08/22	0	0.00	5	13.71	13.60	-5	301	-1.66%
2019/08/21	4	13.63	0	0.00	13.65	4	301	1.33%
2019/08/20	6	13.70	1	13.80	13.65	5	303	1.65%
2019/08/19	1	13.80	0	0.00	13.75	1	302	0.33%
2019/08/16	2	13.35	0	0.00	13.40	2	299	0.67%
2019/08/13	1	13.30	2	13.35	13.35	-1	300	-0.34%
2019/08/07	3	13.75	0.3	14.05	13.75	2.7	311	0.87%
2019/08/06	3	13.75	4	13.80	13.80	-1	316	-0.32%
2019/08/05	1	14.20	0	0.00	14.05	1	331	0.30%
2019/08/01	4	14.50	12	14.55	14.45	-8	332	-2.41%
2019/07/30	0	0.00	2	14.85	14.60	-2	340	-0.59%
2019/07/26	0	0.00	5	14.90	14.85	-5	348	-1.43%
2019/07/25	7	14.96	0	0.00	14.85	7	350	2.00%
2019/07/23	0	0.00	3	14.90	14.75	-3	347	-0.86%
2019/07/22	2	14.90	0	0.00	14.90	2	349	0.57%
2019/07/19	0	0.00	4	14.73	14.75	-4	346	-1.15%
2019/07/18	0	0.00	3	14.65	14.60	-3	350	-0.87%
2019/07/16	1	14.65	0	0.00	14.75	1	359	0.28%
2019/07/15	3	14.55	4	14.63	14.75	-1	362	-0.28%
2019/07/11	3	14.75	3	14.80	14.75	0	381	0.00%
2019/07/10	0.2	14.70	4	14.69	14.70	-3.8	392	-0.97%
2019/07/09	1	14.80	0	0.00	14.65	1	410	0.24%
2019/07/08	6	14.98	0	0.00	14.80	6	474	1.27%
2019/07/05	3	15.05	1	15.05	15.10	2	492	0.41%
2019/07/04	0	0.00	2	15.25	15.10	-2	532	-0.38%
2019/07/03	3	14.80	5	14.78	14.80	-2	525	-0.38%
2019/07/02	3.2	14.45	2	14.40	14.45	1.2	534	0.22%
2019/07/01	0	0.00	15	14.40	14.40	-15	560	-2.68%
2019/06/27	0	0.00	1	14.35	14.40	-1	580	-0.17%
2019/06/26	0	0.00	3	14.40	14.30	-3	579	-0.52%
2019/06/25	0	0.00	5	14.32	14.25	-5	581	-0.86%
2019/06/20	1	14.35	0	0.00	14.35	1	606	0.16%
2019/06/19	0	0.00	6	14.28	14.30	-6	612	-0.98%
2019/06/18	6	14.13	6	14.28	14.10	0	619	0.00%
2019/06/17	4	14.39	3	14.55	14.35	1	620	0.16%
2019/06/14	0	0.00	5	14.40	14.40	-5	624	-0.80%
2019/06/13	0	0.00	3	14.40	14.40	-3	631	-0.48%
2019/06/12	15	14.35	5	14.30	14.30	10	635	1.57%
2019/06/11	15	14.71	9	14.70	14.65	6	624	0.96%
2019/06/06	3	14.85	12	14.95	14.90	-9	623	-1.44%
2019/06/05	4	14.96	3	15.05	14.95	1	631	0.16%
2019/06/04	7	14.95	0	0.00	15.00	7	634	1.10%
2019/06/03	0.2	15.10	0	0.00	15.00	0.2	643	0.03%
2019/05/31	5	15.20	0	0.00	15.15	5	649	0.77%
2019/05/30	6	15.23	0	0.00	15.20	6	658	0.91%
2019/05/29	0	0.00	13	15.22	15.20	-13	690	-1.88%
2019/05/21	5	15.10	2	15.15	15.10	3	704	0.43%
2019/05/20	0	0.00	7	15.06	14.95	-7	714	-0.98%
2019/05/17	6.4	15.13	0	0.00	15.05	6.4	713	0.89%
2019/05/16	0.6	15.35	0	0.00	15.30	0.6	706	0.09%
2019/05/15	6.1	15.65	0	0.00	15.70	6.1	719	0.85%
2019/05/13	15	15.63	1	15.70	15.45	14	728	1.92%
2019/05/10	9	16.27	0	0.00	16.20	9	714	1.26%
2019/05/09	8	16.49	0	0.00	16.40	8	723	1.11%
2019/05/08	5	16.85	0	0.00	16.90	5	721	0.69%
2019/05/07	0	0.00	5	17.31	17.30	-5	724	-0.69%
2019/05/06	10	17.37	26	17.42	17.25	-16	732	-2.18%
2019/05/03	3	17.60	5	17.50	17.60	-2	747	-0.27%
2019/05/02	0	0.00	1	17.80	17.75	-1	753	-0.13%
2019/04/26	0	0.00	1	17.85	17.75	-1	779	-0.13%
2019/04/25	7	17.95	5	18.00	17.95	2	782	0.26%
2019/04/24	26	18.12	6	18.03	17.95	20	781	2.56%
2019/04/23	4	18.08	4	18.08	18.35	0	777	0.00%
2019/04/18	6	18.00	0	0.00	17.90	6	815	0.74%
2019/04/17	11	18.34	2	18.55	18.25	9	808	1.11%
2019/04/16	0	0.00	7	18.38	18.40	-7	795	-0.88%
2019/04/15	6.3	18.18	4	18.25	18.20	2.3	784	0.29%
2019/04/12	65	18.49	47	18.45	18.30	18	766	2.35%
2019/04/11	14	18.03	9	18.17	18.05	5	700	0.71%
2019/04/10	12	17.68	34	18.02	18.20	-22	679	-3.24%
2019/04/09	3	17.65	6	17.78	17.80	-3	636	-0.47%
2019/04/08	15	17.70	12	17.68	17.60	3	628	0.48%
2019/04/03	10	17.70	69	17.51	17.90	-59	608	-9.70%
2019/04/02	0	0.00	2	17.40	17.45	-2	586	-0.34%
2019/04/01	62	17.44	3	17.60	17.40	59	579	10.18%
2019/03/29	3	17.15	2	17.20	17.15	1	563	0.18%
2019/03/28	0	0.00	21.2	17.12	17.15	-21.2	565	-3.75%
2019/03/27	1	17.00	23	17.18	17.15	-22	568	-3.87%
2019/03/26	21	17.07	6	17.03	16.95	15	558	2.69%
2019/03/25	1	17.20	0	0.00	17.20	1	549	0.18%
2019/03/21	9	17.21	0	0.00	17.20	9	540	1.67%
2019/03/20	6	17.35	0	0.00	17.30	6	532	1.13%
2019/03/18	3	17.43	4	17.45	17.40	-1	526	-0.19%
2019/03/15	2	17.60	0	0.00	17.55	2	526	0.38%
2019/03/14	0	0.00	15	17.65	17.60	-15	533	-2.81%
2019/03/13	0.1	17.60	0	0.00	17.55	0.1	568	0.02%
2019/03/12	0	0.00	3	17.70	17.60	-3	568	-0.53%
2019/03/11	0	0.00	75	17.56	17.55	-75	566	-13.24%
2019/03/08	0	0.00	28	17.74	17.80	-28	564	-4.96%
2019/03/07	6	17.80	3	18.00	17.75	3	562	0.53%
2019/03/06	12	18.32	5	18.31	18.10	7	558	1.25%
2019/03/05	0	0.00	38	18.22	18.20	-38	555	-6.84%
2019/03/04	150	18.04	30	18.23	18.05	120	546	21.95%	大買/鉅額交易
2019/02/27	2.2	17.60	0	0.00	17.55	2.2	514	0.43%
2019/02/26	0	0.00	3	17.50	17.45	-3	507	-0.59%
2019/02/25	3	17.50	1	17.45	17.45	2	508	0.39%
2019/02/22	0.1	17.40	3	17.57	17.40	-2.9	506	-0.57%
2019/02/21	0	0.00	20	17.44	17.50	-20	505	-3.96%
2019/02/20	5.1	17.29	0	0.00	17.25	5.1	498	1.01%
2019/02/19	5.7	17.42	0	0.00	17.35	5.7	498	1.14%
2019/02/18	1	17.50	7	17.50	17.55	-6	510	-1.17%
2019/02/15	0	0.00	6	17.58	17.45	-6	520	-1.15%
2019/02/14	10	17.44	0	0.00	17.40	10	520	1.92%
2019/02/13	6	18.00	0	0.00	18.00	6	502	1.19%
2019/02/12	5	18.00	16	18.06	18.15	-11	499	-2.20%
2019/02/11	10	17.85	7	17.88	17.95	3	493	0.61%
2019/01/30	2.1	17.71	0	0.00	17.70	2.1	490	0.43%
2019/01/29	0	0.00	2	17.85	17.90	-2	481	-0.42%
2019/01/28	5	17.80	0	0.00	17.70	5	477	1.05%
2019/01/25	11.1	17.81	0	0.00	17.85	11.1	470	2.36%
2019/01/24	2	18.15	0	0.00	17.95	2	461	0.43%
2019/01/23	7	18.26	0	0.00	18.20	7	442	1.58%
2019/01/22	2	18.50	0	0.00	18.50	2	432	0.46%
2019/01/21	4	18.65	4	18.85	18.80	0	431	0.00%
2019/01/18	11	18.64	10	19.13	18.75	1	428	0.23%
2019/01/17	0	0.00	2	19.05	19.10	-2	416	-0.48%
2019/01/15	3	18.95	2	18.75	18.75	1	411	0.24%
2019/01/14	12	18.81	18	18.96	18.80	-6	412	-1.46%
2019/01/11	123	19.12	56	19.18	18.65	67	407	16.45%	大買/
2019/01/10	0	0.00	3	18.25	18.15	-3	362	-0.83%
2019/01/08	0	0.00	2	17.75	17.70	-2	365	-0.55%
2019/01/07	0	0.00	3	17.60	17.60	-3	367	-0.82%
2018/12/28	0	0.00	8	17.83	17.75	-8	395	-2.02%
2018/12/26	0	0.00	0	17.60	17.40	0	403	-0.01%
2018/12/21	0	0.00	2	17.60	17.80	-2	413	-0.48%
2018/12/20	2	18.05	0	0.00	17.75	2	412	0.49%
2018/12/19	2	18.25	1	18.35	18.15	1	410	0.24%
2018/12/18	2	18.40	0	0.00	18.25	2	410	0.49%
2018/12/13	2	18.80	0	0.00	18.60	2	410	0.49%
2018/12/11	0	0.00	8	18.75	18.75	-8	409	-1.96%
2018/12/10	4	18.70	3	18.82	18.65	1	417	0.24%
2018/12/07	8	19.32	11	19.59	19.30	-3	418	-0.72%
2018/12/06	38	19.51	29	19.41	19.70	9	410	2.19%
2018/12/05	0	0.00	6	18.55	18.45	-6	375	-1.60%
2018/12/04	6	18.80	0	0.00	18.70	6	380	1.58%
2018/12/03	4	18.93	5	19.07	18.95	-1	386	-0.26%
2018/11/30	0	0.00	3	18.65	18.60	-3	382	-0.78%
2018/11/28	0	0.00	6	18.60	18.65	-6	382	-1.57%
2018/11/27	0	0.00	3	18.05	18.25	-3	383	-0.78%
2018/11/26	2	18.05	0	0.00	18.05	2	384	0.52%
2018/11/23	0	0.00	1	18.00	17.85	-1	388	-0.26%
2018/11/22	3	18.00	104	18.00	17.90	-101	393	-25.68%	大賣/鉅額交易
2018/11/21	0	0.00	0	18.30	18.25	0	392	-0.01%
2018/11/20	14	18.29	3	18.50	18.20	11	393	2.79%
2018/11/19	0	0.00	6	18.43	18.35	-6	393	-1.53%
2018/11/16	2	18.50	3	18.60	18.35	-1	395	-0.25%
2018/11/15	9	18.14	8	18.39	18.30	1	392	0.25%
2018/11/14	0	0.00	24	17.74	18.10	-24	375	-6.39%
2018/11/12	40	17.20	0	0.00	17.20	40	374	10.69%
2018/11/09	21	17.12	10	17.15	17.15	11	379	2.90%
2018/11/07	12	16.54	2.5	16.65	16.65	9.5	390	2.44%
2018/11/06	4	16.40	0	0.00	16.30	4	427	0.93%
2018/11/05	5	16.37	0	0.00	16.40	5	440	1.13%
2018/11/02	30	16.69	3	16.60	16.55	27	447	6.04%
2018/11/01	2	16.05	2	16.20	16.20	0	465	0.00%
2018/10/31	0	0.00	10.1	16.13	16.20	-10.1	466	-2.17%
2018/10/26	6	15.93	4	15.95	15.95	2	472	0.42%
2018/10/25	3	16.20	0	0.00	16.00	3	471	0.64%
2018/10/24	0	0.00	3	16.83	16.75	-3	482	-0.62%
2018/10/23	0	0.00	1	16.80	16.80	-1	485	-0.21%
2018/10/18	0	0.00	2	17.05	16.85	-2	507	-0.39%
2018/10/17	10	17.05	0	0.00	16.85	10	527	1.90%
2018/10/16	2	16.70	1	16.90	16.75	1	527	0.19%
2018/10/15	2	17.00	0	0.00	16.95	2	536	0.37%
2018/10/12	0	0.00	26	16.69	16.80	-26	569	-4.57%
2018/10/11	21	16.81	6	16.90	16.80	15	567	2.64%
2018/10/04	2	19.40	0	0.00	19.40	2	671	0.30%
2018/10/03	2	19.65	0	0.00	19.60	2	690	0.29%
2018/10/02	2	19.85	0	0.00	19.75	2	718	0.28%
2018/10/01	0	0.00	10	20.12	20.15	-10	848	-1.18%
2018/09/27	1	19.45	1	19.45	19.40	0	902	0.00%
2018/09/26	2	19.50	0	0.00	19.40	2	925	0.22%
2018/09/25	1	19.40	0	0.00	19.35	1	956	0.10%
2018/09/21	0	0.00	1	19.55	19.35	-1	965	-0.10%
2018/09/20	4	19.25	2	19.25	19.15	2	993	0.20%
2018/09/18	4	19.50	0	0.00	19.30	4	1,051	0.38%
2018/09/14	0	0.00	4.2	19.86	19.80	-4.2	1,148	-0.37%
2018/09/13	0	0.00	20	19.56	19.60	-20	1,178	-1.70%
2018/09/12	12	18.81	0	0.00	18.70	12	1,200	1.00%
2018/09/11	2	18.70	0	0.00	18.90	2	1,219	0.16%
2018/09/10	4	18.85	0	0.00	18.70	4	1,240	0.32%
2018/09/07	6	19.23	0	0.00	19.10	6	1,282	0.47%
2018/09/05	2.1	19.45	1	19.50	19.45	1.1	1,425	0.08%
2018/09/04	2	19.55	1	19.55	19.55	1	1,489	0.07%
2018/09/03	10	19.66	8	19.60	19.60	2	1,583	0.13%
2018/08/31	6	19.90	0	0.00	19.85	6	1,588	0.38%
2018/08/30	5	19.85	8	19.90	19.85	-3	1,611	-0.19%
2018/08/29	1	20.15	7	20.16	20.15	-6	1,747	-0.34%
2018/08/28	6	20.05	6	20.20	20.15	0	1,794	0.00%
2018/08/27	0	0.00	2	20.15	20.05	-2	1,803	-0.11%
2018/08/24	2	19.95	0	0.00	19.95	2	1,814	0.11%
2018/08/23	22.1	20.26	2	20.60	20.05	20.1	1,850	1.09%
2018/08/21	1	19.75	1	19.90	20.00	0	1,896	0.00%
2018/08/20	5	20.10	2	19.75	19.80	3	1,989	0.15%
2018/08/17	0.2	20.25	0	0.00	20.25	0.2	1,995	0.01%
2018/08/16	0.1	20.35	0	0.00	20.30	0.1	2,001	0.00%
2018/08/15	8	20.56	8	20.49	20.30	0	2,017	0.00%
2018/08/14	4	20.41	3	20.53	20.60	1	2,055	0.05%
2018/08/13	34	20.56	5	20.52	20.25	29	2,129	1.36%
2018/08/10	6	22.56	2	22.40	22.45	4	2,185	0.18%
2018/08/09	12	22.47	1	22.50	22.50	11	2,275	0.48%
2018/08/08	11	22.80	6	23.07	22.65	5	2,266	0.22%
2018/08/07	0	0.00	2	22.50	22.45	-2	2,267	-0.09%
2018/08/06	3	22.55	0.2	22.55	22.50	2.8	2,317	0.12%
2018/08/03	3	22.50	4	22.60	22.60	-1	2,357	-0.04%
2018/08/02	2	22.43	0	0.00	22.35	2	2,355	0.08%
2018/08/01	0	0.00	10	22.60	22.60	-10	2,358	-0.42%
2018/07/31	1	22.45	0	0.00	22.50	1	2,356	0.04%
2018/07/30	0	0.00	2	22.50	22.45	-2	2,340	-0.09%
2018/07/27	5	22.55	0	0.00	22.45	5	2,337	0.21%
2018/07/26	4	22.63	1	22.90	22.60	3	2,329	0.13%
2018/07/24	9	22.68	12	22.81	22.55	-3	2,311	-0.13%
2018/07/20	10	22.56	0	0.00	22.35	10	2,294	0.44%
2018/07/19	26	22.96	2	22.65	22.65	24	2,285	1.05%
2018/07/18	5	23.46	5	23.55	23.40	0	2,257	0.00%
2018/07/17	12	23.65	2	23.55	23.35	10	2,252	0.44%
2018/07/16	28.1	24.33	15	24.45	24.20	13.1	2,224	0.59%
2018/07/13	49	24.35	60	24.48	24.40	-11	2,195	-0.50%
2018/07/12	39.1	24.30	56	24.15	24.05	-16.9	2,165	-0.78%
2018/07/11	9	23.59	8	23.71	23.45	1	2,123	0.05%
2018/07/10	3	23.33	1	23.45	23.25	2	2,104	0.10%
2018/07/09	50	23.50	25	23.64	23.30	25	2,077	1.20%
2018/07/06	16	23.19	25	23.56	23.50	-9	1,945	-0.46%
2018/07/05	13	23.46	2	23.35	23.35	11	1,900	0.58%
2018/07/04	6	24.00	6	24.12	24.00	0	1,899	0.00%
2018/07/03	16.8	24.55	2	24.10	24.40	14.8	1,878	0.79%
2018/07/02	9	25.01	1	25.25	25.05	8	1,849	0.43%
2018/06/29	7	25.05	6	25.22	25.30	1	1,840	0.05%
2018/06/28	3	24.90	2	25.05	25.20	1	1,811	0.06%
2018/06/27	5	25.31	0	0.00	25.15	5	1,794	0.28%
2018/06/26	6	25.17	6.2	25.33	25.30	-0.2	1,756	-0.01%
2018/06/25	2	26.15	0	0.00	25.95	2	1,725	0.12%
2018/06/22	8	25.95	19	26.10	26.35	-11	1,661	-0.66%
2018/06/21	20	26.11	14	26.12	26.00	6	1,625	0.37%
2018/06/20	7	25.81	17	25.97	26.15	-10	1,598	-0.63%
2018/06/19	4	26.15	10	26.20	26.20	-6	1,579	-0.38%
2018/06/15	23	26.58	17	26.76	26.45	6	1,557	0.39%
2018/06/14	22.2	26.56	18.8	26.65	26.70	3.4	1,511	0.23%
2018/06/13	9	26.47	28	26.68	26.85	-19	1,460	-1.30%
2018/06/12	28	26.12	27	26.25	26.20	1	1,366	0.07%
2018/06/11	7.2	25.48	26	25.92	26.40	-18.8	1,302	-1.44%
2018/06/08	6	24.84	4	24.80	24.80	2	1,207	0.17%
2018/06/07	10	24.99	4	25.10	24.90	6	1,200	0.50%
2018/06/06	12	25.55	20	25.56	25.30	-8	1,191	-0.67%
2018/06/05	1	25.10	63	25.15	25.30	-62	1,058	-5.86%
2018/06/04	3	24.40	0	0.00	24.15	3	1,028	0.29%
2018/06/01	13	24.32	0	0.00	24.40	13	1,020	1.27%
2018/05/31	48	24.78	20	24.88	24.40	28	1,013	2.76%
2018/05/30	19	24.43	15	24.63	24.20	4	980	0.41%
2018/05/29	17	24.80	9	24.94	24.45	8	963	0.83%
2018/05/28	41	24.32	45	24.62	25.10	-4	919	-0.43%
2018/05/25	19	23.10	0	0.00	22.95	19	822	2.31%
2018/05/24	4	23.45	0	0.00	23.45	4	811	0.49%
2018/05/23	6	23.38	104	23.48	23.45	-98	809	-12.10%	大賣/
2018/05/22	29	23.78	25	24.01	23.35	4	793	0.50%
2018/05/21	9	24.03	9	23.93	24.20	0	765	0.00%
2018/05/18	30	23.24	160	22.36	23.90	-130	701	-18.52%	大賣/鉅額交易
2018/05/17	11	21.92	31	22.02	22.85	-20	625	-3.20%
2018/05/15	20	21.11	2	21.25	20.90	18	544	3.31%
2018/05/14	94	21.30	24	21.51	21.70	70	563	12.42%
2018/05/11	149	20.84	40	20.82	20.95	109	518	21.00%	大買/鉅額交易
2018/05/09	7	19.06	1	19.10	19.05	6	484	1.24%
2018/05/07	0	0.00	2	19.40	19.30	-2	480	-0.42%
2018/05/02	1	19.65	0	0.00	19.65	1	488	0.20%
2018/04/27	13	19.36	10	19.35	19.30	3	487	0.62%
2018/04/26	10	19.67	8	19.81	19.35	2	488	0.41%
2018/04/24	5	19.41	0	0.00	19.40	5	495	1.01%
2018/04/23	7	20.15	0	0.00	20.15	7	491	1.42%
2018/04/19	0	0.00	0.1	20.60	20.60	-0.1	492	-0.02%
2018/04/16	4	21.15	0	0.00	21.10	4	504	0.79%
2018/04/13	1	21.30	0	0.00	21.25	1	508	0.20%
2018/04/10	6	21.68	9	22.07	21.50	-3	603	-0.50%
2018/04/09	2	20.83	0	0.00	20.70	2	601	0.33%
2018/04/03	6	21.05	0	0.00	21.05	6	602	1.00%
2018/04/02	0	0.00	2	21.55	21.50	-2	600	-0.33%
2018/03/31	1	21.55	0	0.00	21.50	1	602	0.17%
2018/03/29	5	21.55	5	22.10	21.60	0	606	0.00%
2018/03/26	1	21.30	0	0.00	21.45	1	601	0.17%
2018/03/22	0.6	21.70	0	0.00	21.75	0.6	600	0.09%
2018/03/21	0	0.00	1	21.80	21.75	-1	598	-0.17%
2018/03/20	1	22.00	1.2	21.77	21.65	-0.2	598	-0.03%
2018/03/19	0	0.00	2	22.00	21.65	-2	605	-0.33%
2018/03/15	0	0.00	3	21.90	21.70	-3	626	-0.48%
2018/03/13	0	0.00	50	21.32	21.20	-50	632	-7.91%
2018/03/12	10	21.40	0	0.00	21.30	10	631	1.58%
2018/03/09	0	0.00	1	22.60	22.45	-1	622	-0.16%
2018/03/08	2	22.35	2	22.25	22.90	0	617	0.00%
2018/03/07	16	21.38	0	0.00	21.60	16	598	2.67%
2018/03/06	0	0.00	2	21.35	21.35	-2	606	-0.33%
2018/03/05	6	21.07	1	20.90	20.85	5	610	0.82%
2018/03/01	1	21.30	0	0.00	21.25	1	629	0.16%
2018/02/27	25	21.23	1	21.30	21.15	24	635	3.77%
2018/02/22	2	21.38	3	21.30	21.25	-1	638	-0.16%
2018/02/21	6	21.51	5	21.32	21.75	1	638	0.16%
2018/02/12	4	20.39	4	20.51	20.65	0	624	0.00%
2018/02/09	18	18.58	15	19.01	18.80	3	607	0.49%
2018/02/08	3	20.13	1	20.15	19.95	2	598	0.33%
2018/02/07	1	21.05	1	20.75	20.55	0	602	0.00%
2018/02/06	9	20.82	1	20.30	20.40	8	604	1.32%
2018/02/05	3	22.73	1	22.30	22.50	2	588	0.34%
2018/02/02	7	23.26	3	23.30	23.20	4	598	0.67%
2018/02/01	1	23.50	0	0.00	23.50	1	596	0.17%
2018/01/31	1	23.60	1	23.60	23.60	0	593	0.00%
2018/01/30	0	0.00	0.7	23.80	23.75	-0.7	591	-0.12%
2018/01/29	1	23.95	1	24.10	23.85	0	596	0.00%
2018/01/26	1	23.95	0	0.00	23.95	1	605	0.17%
2018/01/25	3	24.10	0	0.00	24.00	3	610	0.49%
2018/01/24	0	0.00	1	24.10	24.05	-1	611	-0.16%
2018/01/23	5	24.14	0	0.00	24.05	5	616	0.81%
2018/01/22	0	0.00	1	24.05	24.05	-1	618	-0.17%
2018/01/19	0	0.00	3	24.35	24.10	-3	632	-0.47%
2018/01/18	1	24.50	0	0.00	24.55	1	673	0.15%
2018/01/16	1	24.50	1	24.50	24.50	0	757	0.00%
2018/01/11	5	24.70	0	0.00	24.65	5	763	0.65%
2018/01/10	4	25.70	1	25.70	25.45	3	759	0.39%
2018/01/08	7	26.06	8	25.99	25.80	-1	758	-0.13%
2018/01/05	0	0.00	5	26.11	26.15	-5	747	-0.67%
2018/01/04	2	25.33	10	26.39	26.60	-8	721	-1.11%
2018/01/03	9	24.72	0	0.00	24.75	9	672	1.34%
2018/01/02	2	23.95	0	0.00	24.15	2	663	0.30%