圓剛 (2417)-新光-台南券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992張
產業
上市電腦週邊類股
383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

圓剛 (2417)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	36.70	0	0.00	36.70	1	5,968	0.02%
2024/04/29	1	36.85	12	36.75	36.75	-11	5,970	-0.18%
2024/04/26	3	36.60	2	36.90	36.70	1	5,967	0.02%
2024/04/25	2	36.05	0	0.00	36.00	2	5,954	0.03%
2024/04/24	0	0.00	2	37.15	36.80	-2	5,941	-0.03%
2024/04/23	0	0.00	1	35.95	35.90	-1	5,933	-0.02%
2024/04/22	13	36.94	0	0.00	35.45	13	5,930	0.22%
2024/04/19	3	36.67	2	37.10	36.75	1	5,915	0.02%
2024/04/18	3	38.05	0	38.45	37.75	3	5,896	0.05%
2024/04/17	0	0.00	1	39.50	38.75	-1	5,882	-0.02%
2024/04/16	2	39.05	0	0.00	38.60	2	5,885	0.03%
2024/04/15	8	41.08	1	41.85	40.50	7	5,878	0.12%
2024/04/12	0	0.00	1	42.80	42.80	-1	5,859	-0.02%
2024/04/11	12	42.14	5	41.97	42.00	7	5,832	0.12%
2024/04/10	3	44.17	2	44.53	43.90	1	5,772	0.02%
2024/04/09	5	43.76	4	43.85	43.70	1	5,767	0.02%
2024/04/08	20	44.50	14	45.17	44.30	6	5,749	0.10%
2024/04/03	13	44.77	16	45.05	44.60	-3	5,735	-0.05%
2024/04/02	7	45.63	9	45.93	45.00	-2	5,733	-0.03%
2024/04/01	37	44.58	48	44.57	44.60	-11	5,630	-0.20%
2024/03/29	26	44.01	15.1	44.50	43.40	10.9	5,542	0.20%
2024/03/28	14.1	44.40	17	44.54	44.65	-2.9	5,483	-0.05%
2024/03/27	66.1	44.86	63	44.76	45.45	3.1	5,406	0.06%
2024/03/26	59.8	49.88	45	50.43	46.20	14.8	5,295	0.28%
2024/03/25	0	49.60	4.4	51.22	51.10	-4.4	4,849	-0.09%
2024/03/22	1.1	49.87	9.1	49.51	50.70	-8	4,833	-0.17%
2024/03/21	0	46.20	1.2	46.46	47.80	-1.2	4,780	-0.02%
2024/03/20	4	45.20	0	0.00	45.05	4	4,796	0.08%
2024/03/19	0	0.00	3	47.95	47.05	-3	4,847	-0.06%
2024/03/18	1	48.00	2	46.35	47.90	-1	4,975	-0.02%
2024/03/15	0.1	46.90	3.1	47.38	46.55	-3	5,080	-0.06%
2024/03/14	0	49.55	1.2	48.92	49.35	-1.2	5,140	-0.02%
2024/03/13	16	47.15	5.2	48.06	49.00	10.8	5,148	0.21%
2024/03/12	6.7	49.14	0	0.00	49.70	6.7	5,181	0.13%
2024/03/11	98	52.72	86.5	51.91	51.50	11.5	5,293	0.22%
2024/03/08	11.9	52.74	19.8	52.31	50.90	-8	5,071	-0.16%
2024/03/07	59	53.70	54	54.15	52.80	5	4,889	0.10%
2024/03/06	22	50.69	46	50.63	52.20	-24	4,241	-0.57%
2024/03/05	10	46.35	8.2	47.12	47.50	1.8	3,711	0.05%
2024/03/04	14	41.33	19	42.60	43.20	-5	3,668	-0.14%
2024/03/01	3	39.28	10	39.10	39.30	-7	3,368	-0.21%
2024/02/29	10	38.11	19	38.15	39.00	-9	3,325	-0.27%
2024/02/27	5	36.46	1.1	36.83	36.30	3.9	3,511	0.11%
2024/02/26	1	37.00	1	37.05	36.75	0	4,034	0.00%
2024/02/23	20	37.30	14	37.70	36.95	6	4,044	0.15%
2024/02/22	29	37.19	38	38.04	38.55	-9	4,027	-0.22%
2024/02/21	1	34.90	2	35.25	35.05	-1	3,811	-0.03%
2024/02/20	1	34.65	0	0.00	35.10	1	4,085	0.02%
2024/02/19	3	35.12	8	35.07	35.30	-5	5,312	-0.09%
2024/02/16	5	34.42	7	34.23	34.70	-2	5,767	-0.03%
2024/02/15	2.1	33.18	3	33.32	33.25	-0.9	6,214	-0.02%
2024/02/05	5	33.00	2	32.95	33.00	3	6,308	0.05%
2024/02/02	2	33.25	4	33.65	33.70	-2	6,406	-0.03%
2024/02/01	4.3	33.35	0	33.60	33.30	4.3	6,452	0.07%
2024/01/31	2	33.78	2	33.85	33.65	0	6,487	0.00%
2024/01/30	1	33.75	1	33.80	34.00	0	6,575	0.00%
2024/01/29	2	33.97	5	33.96	34.20	-3	6,656	-0.04%
2024/01/26	14	34.51	24	34.67	34.25	-10	6,775	-0.15%
2024/01/25	11	33.37	5	33.88	33.00	6	6,958	0.09%
2024/01/24	2	33.73	10	33.77	33.65	-8	7,322	-0.11%
2024/01/23	1	32.60	6	32.99	32.75	-5	7,576	-0.07%
2024/01/22	5	32.61	1	32.90	32.45	4	7,686	0.05%
2024/01/18	1	31.70	5	31.90	31.85	-4	7,743	-0.05%
2024/01/17	6	32.11	4	32.25	31.65	2	7,765	0.03%
2024/01/16	5	32.10	0	0.00	32.10	5	7,776	0.06%
2024/01/12	1	32.75	4	33.15	32.60	-3	7,803	-0.04%
2024/01/11	6	33.12	0	0.00	33.00	6	7,814	0.08%
2024/01/09	2	34.00	2	33.68	34.00	0	7,840	0.00%
2024/01/08	13	33.93	3	34.10	33.40	10	7,849	0.13%
2024/01/05	0	0.00	5	34.84	34.55	-5	7,853	-0.06%
2024/01/04	3	34.40	0	34.45	34.40	3	7,889	0.04%
2024/01/03	7	34.47	4	34.58	34.50	3	7,950	0.04%
2024/01/02	2	35.50	0	0.00	35.05	2	8,221	0.02%
2023/12/29	0	0.00	1	36.00	36.00	-1	8,823	-0.01%
2023/12/28	3	36.45	1	37.00	36.15	2	9,249	0.02%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/26	1	35.90	4	35.99	35.65	-3	9,654	-0.03%
2023/12/21	1	35.60	4	35.90	35.70	-3	9,797	-0.03%
2023/12/20	0	0.00	2	35.88	36.05	-2	9,829	-0.02%
2023/12/19	1	35.35	1	35.20	35.20	0	9,925	0.00%
2023/12/18	4	36.14	2	36.03	36.00	2	10,096	0.02%
2023/12/15	1	36.30	0	0.00	36.25	1	10,228	0.01%
2023/12/14	0	0.00	5	38.40	37.20	-5	10,270	-0.05%
2023/12/13	8	37.73	5	37.10	38.10	3	10,327	0.03%
2023/12/12	5	37.18	9	37.06	36.70	-4	10,205	-0.04%
2023/12/11	9	38.90	8	39.42	38.70	1	10,107	0.01%
2023/12/08	9	38.97	0	0.00	38.95	9	10,134	0.09%
2023/12/07	4	39.13	2	39.40	38.65	2	10,177	0.02%
2023/12/06	9	40.02	21	40.40	39.85	-12	10,092	-0.12%
2023/12/05	22	40.28	17	39.84	39.80	5	9,913	0.05%
2023/12/04	12	39.93	17.3	40.16	39.80	-5.3	9,798	-0.05%
2023/12/01	0	0.00	1	38.60	38.95	-1	9,645	-0.01%
2023/11/30	22	38.64	21	38.80	38.60	1	9,605	0.01%
2023/11/29	7	39.34	6	40.04	38.95	1	9,511	0.01%
2023/11/28	1	39.05	1	39.40	39.40	0	9,429	0.00%
2023/11/27	14	39.94	4	39.05	39.25	10	9,361	0.11%
2023/11/24	54	40.80	68	40.27	40.30	-14	9,279	-0.15%
2023/11/22	10	38.55	4	38.50	38.25	6	8,297	0.07%
2023/11/21	20.2	38.42	15	38.25	38.15	5.2	8,215	0.06%
2023/11/20	5.1	38.26	4.1	38.25	37.80	1	8,067	0.01%
2023/11/17	79	38.08	75	38.26	38.20	4	7,939	0.05%
2023/11/16	173.1	40.82	152	40.73	39.00	21.1	7,643	0.28%	大買/大賣/
2023/11/15	64	38.57	148.6	38.21	39.35	-84.6	6,398	-1.32%	大賣/
2023/11/14	82	36.53	92	36.67	35.80	-10	5,913	-0.17%
2023/11/13	11	33.73	9	33.97	34.40	2	5,439	0.04%
2023/11/10	11.1	33.35	7	33.58	33.25	4.1	5,334	0.08%
2023/11/09	7.1	32.66	3	32.78	32.60	4.1	5,220	0.08%
2023/11/08	1	33.50	0	0.00	33.35	1	5,172	0.02%
2023/11/07	11	33.55	4	33.61	33.50	7	5,124	0.14%
2023/11/06	22	33.33	21.2	33.64	33.55	0.8	5,027	0.02%
2023/11/03	70	34.78	76	35.03	34.80	-6	4,930	-0.12%
2023/11/02	164.3	35.48	152	34.74	35.60	12.3	4,784	0.26%	大買/大賣/
2023/11/01	187	34.95	211.2	34.98	34.75	-24.2	4,479	-0.54%	大買/大賣/
2023/10/31	143.2	33.16	169	32.82	32.80	-25.8	4,077	-0.63%	大買/大賣/
2023/10/30	30	34.74	46.3	35.83	35.90	-16.3	3,788	-0.43%
2023/10/27	0	0.00	28.2	32.52	32.65	-28.2	3,665	-0.77%
2023/10/26	15	29.70	1.2	29.69	29.70	13.9	3,624	0.38%
2023/10/25	4	31.05	12	31.28	31.10	-8	3,590	-0.22%
2023/10/24	12	30.60	0	0.00	30.50	12	3,562	0.34%
2023/10/23	4	28.73	0	0.00	28.95	4	3,532	0.11%
2023/10/20	3	28.48	6.1	28.38	28.75	-3.1	3,515	-0.09%
2023/10/19	8	30.10	0.1	30.09	30.00	7.9	3,484	0.23%
2023/10/18	14	30.85	3	30.65	30.50	11	3,460	0.32%
2023/10/17	5	31.55	9	31.78	31.40	-4	3,431	-0.12%
2023/10/16	19	31.49	0	0.00	31.85	19	3,396	0.56%
2023/10/13	14.1	32.57	1	32.90	32.35	13.1	3,359	0.39%
2023/10/12	9	33.10	5	33.16	33.00	4	3,334	0.12%
2023/10/11	13.2	32.45	2	32.65	32.50	11.2	3,289	0.34%
2023/10/06	40.4	34.11	38.5	34.42	34.25	1.9	3,221	0.06%
2023/10/05	119.1	36.04	114.4	35.88	35.85	4.7	2,924	0.16%	大買/大賣/
2023/10/04	109.5	33.70	137	33.87	34.80	-27.5	2,300	-1.20%	大買/大賣/
2023/10/03	52.5	31.51	55	31.59	31.65	-2.5	1,848	-0.14%
2023/10/02	1	28.95	2.1	29.42	29.90	-1.1	1,454	-0.07%
2023/09/28	0	0.00	3.8	26.57	27.20	-3.8	1,369	-0.28%
2023/09/27	14	24.79	2	24.95	24.75	12	1,249	0.96%
2023/09/26	3	24.92	1	25.25	24.65	2	1,233	0.16%
2023/09/25	65	26.07	67	25.35	25.35	-2	1,193	-0.17%
2023/09/22	74	26.48	76.3	26.97	26.65	-2.3	1,142	-0.20%
2023/09/21	128.6	26.96	139	27.03	26.90	-10.5	1,032	-1.01%	大買/大賣/
2023/09/20	16	25.93	38	25.38	26.40	-22	820	-2.68%
2023/09/19	59	24.94	58	24.94	24.95	1	677	0.15%
2023/09/18	31	24.79	23	24.78	25.40	8	590	1.36%
2023/09/15	15	23.31	0	0.00	23.10	15	459	3.27%
2023/09/14	10	23.24	8	23.20	23.20	2	446	0.45%
2023/09/13	27	22.86	24.1	23.34	23.35	2.9	427	0.68%
2023/09/12	1	22.90	1	22.85	22.90	0	318	0.00%
2023/09/07	1	21.45	0	0.00	21.35	1	258	0.39%
2023/09/04	0	21.25	0	0.00	21.15	0	257	0.00%
2023/09/01	0.1	21.50	0	0.00	21.35	0.1	261	0.05%
2023/08/25	0	0.00	1	20.90	20.60	-1	283	-0.35%
2023/08/17	0	20.50	0	0.00	20.45	0	296	0.00%
2023/08/16	0	20.26	0	0.00	20.20	0	303	0.00%
2023/08/15	0	0.00	0.2	20.00	19.95	-0.2	304	-0.07%
2023/08/11	0	20.30	1	20.25	20.30	-1	303	-0.33%
2023/08/10	0	0.00	1.6	20.24	20.25	-1.6	304	-0.53%
2023/08/09	0	20.70	0	0.00	20.70	0	303	0.00%
2023/08/08	0.1	20.80	0	0.00	20.75	0.1	309	0.03%
2023/08/04	0.1	20.75	0	0.00	20.80	0.1	343	0.01%
2023/08/02	0.1	20.70	0	0.00	20.65	0.1	360	0.02%
2023/07/31	1	20.85	0	0.00	20.85	1	397	0.26%
2023/07/28	0	20.83	0	0.00	20.80	0	432	0.01%
2023/07/27	0.1	20.95	0	0.00	20.85	0.1	706	0.01%
2023/07/25	0	20.65	0	0.00	20.65	0	790	0.00%
2023/07/24	0	20.85	0	0.00	20.70	0	787	0.00%
2023/07/21	0	21.05	0	0.00	20.95	0	788	0.00%
2023/07/20	0	21.20	0	0.00	21.05	0	792	0.00%
2023/07/19	0	21.25	0	0.00	21.00	0	792	0.00%
2023/07/17	2.1	21.35	0	0.00	21.40	2.1	794	0.26%
2023/07/14	0	20.95	0	0.00	20.90	0	796	0.00%
2023/07/10	0.1	21.49	0	0.00	21.35	0.1	794	0.02%
2023/07/07	0	21.73	0	0.00	21.60	0	795	0.00%
2023/07/06	0	22.20	0	0.00	22.00	0	793	0.00%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/04	0.1	22.34	0	0.00	22.20	0.1	799	0.01%
2023/06/30	1	21.80	4	21.75	21.75	-3	789	-0.38%
2023/06/29	4	21.70	0	0.00	21.75	4	788	0.51%
2023/06/28	0	21.90	0	0.00	21.75	0	785	0.00%
2023/06/27	0.5	21.95	0	0.00	21.80	0.5	785	0.06%
2023/06/20	0	21.85	0	0.00	21.75	0	779	0.00%
2023/06/15	1	22.25	0	0.00	22.20	1	775	0.13%
2023/06/07	0.1	22.15	0	0.00	21.95	0.1	773	0.01%
2023/06/01	0.3	21.95	0	0.00	21.95	0.3	772	0.04%
2023/05/31	0	0.00	1	22.05	21.95	-1	774	-0.13%
2023/05/29	0	0.00	1	21.95	21.90	-1	768	-0.13%
2023/05/26	1	21.50	0	0.00	21.60	1	766	0.13%
2023/05/25	0.1	21.75	0	0.00	21.60	0.1	765	0.01%
2023/05/24	0.1	21.71	0	0.00	21.70	0.1	765	0.01%
2023/05/22	0.1	21.65	0	0.00	21.40	0.1	770	0.01%
2023/05/18	0.1	21.39	1	21.40	21.40	-0.9	771	-0.12%
2023/05/12	0.2	21.19	0	0.00	21.00	0.2	768	0.03%
2023/05/11	1.3	21.21	0	0.00	20.90	1.3	764	0.17%
2023/05/10	0	22.10	0	0.00	21.90	0	741	0.00%
2023/05/09	0.1	22.44	0	0.00	22.10	0.1	731	0.02%
2023/05/08	0.1	22.77	1	22.50	22.50	-0.9	718	-0.12%
2023/05/05	1	22.90	1	22.75	22.65	0	703	0.00%
2023/05/04	1	22.90	1	22.80	23.10	0	690	0.00%
2023/05/03	29.2	23.63	12	23.15	22.95	17.2	656	2.62%
2023/04/28	0	0.00	0	22.90	23.15	0	301	-0.01%
2023/04/27	0	0.00	0	22.85	22.80	0	303	0.00%
2023/04/26	1	22.55	0	0.00	22.90	1	306	0.33%
2023/04/24	0	23.35	0	0.00	23.20	0	303	0.01%
2023/04/20	0	0.00	1	23.70	23.65	-1	300	-0.33%
2023/04/18	0	0.00	0	24.00	23.95	0	292	-0.02%
2023/04/13	0	0.00	1	24.25	24.25	-1	288	-0.35%
2023/04/12	0	24.05	0	0.00	24.25	0	284	0.00%
2023/04/11	0	24.16	0	0.00	24.10	0	285	0.00%
2023/04/10	0	24.16	0	0.00	24.05	0	285	0.00%
2023/04/07	0	0.00	0.8	23.95	23.90	-0.8	281	-0.27%
2023/04/06	0	23.55	0	0.00	23.90	0	285	0.00%
2023/03/30	0.2	23.50	0	0.00	23.30	0.2	289	0.07%
2023/03/28	5	23.69	0	0.00	23.55	5	297	1.68%
2023/03/27	0	0.00	0	24.00	23.95	0	303	0.00%
2023/03/24	0	23.80	0	0.00	24.00	0	306	0.00%
2023/03/23	3	23.65	0	0.00	23.70	3	311	0.96%
2023/03/14	0	0.00	1	23.25	23.20	-1	401	-0.25%
2023/03/13	0	0.00	1	23.35	23.35	-1	410	-0.24%
2023/03/10	0	24.00	0	0.00	23.90	0	435	0.01%
2023/03/09	1	24.55	1	24.80	24.50	0	486	0.00%
2023/03/08	3	24.35	1	24.35	24.40	2	491	0.41%
2023/03/06	0	0.00	1	24.30	24.20	-1	627	-0.16%
2023/03/03	1	23.75	1	23.80	23.80	0	691	0.00%
2023/03/01	1	23.55	0	0.00	23.60	1	692	0.15%
2023/02/24	0	23.88	1	24.00	23.80	-1	692	-0.14%
2023/02/21	1	23.55	0	0.00	23.70	1	693	0.14%
2023/02/20	0	0.00	1	23.95	23.75	-1	697	-0.14%
2023/02/16	0	0.00	2	23.40	23.50	-2	788	-0.25%
2023/02/15	2	22.90	0	0.00	22.90	2	799	0.25%
2023/02/14	0	22.85	0	0.00	23.00	0	798	0.00%
2023/02/09	0	23.55	1	23.60	23.65	-1	801	-0.12%
2023/02/06	0	0.00	1	23.55	23.65	-1	796	-0.13%
2023/02/03	0	23.30	0	0.00	23.60	0	794	0.00%
2023/02/02	0	0.00	2	23.40	23.45	-2	789	-0.25%
2023/01/31	0	0.00	2	22.95	23.00	-2	785	-0.25%
2023/01/30	0	22.35	0	0.00	22.70	0	784	0.00%
2023/01/10	0	22.65	1	22.60	22.70	-1	780	-0.13%
2023/01/09	0	22.80	0	0.00	22.95	0	781	0.00%
2023/01/04	0	0.00	1	22.45	22.40	-1	790	-0.13%
2022/12/30	1	22.25	0	0.00	22.20	1	794	0.13%
2022/12/29	2	22.70	2	22.35	22.45	0	800	0.00%
2022/12/26	1	22.70	1	22.95	22.75	0	887	0.00%
2022/12/23	2	22.00	2	22.50	22.60	0	884	0.00%
2022/12/19	0	0.00	1	23.35	22.80	-1	895	-0.11%
2022/12/16	5	22.97	2	23.03	22.85	3	892	0.34%
2022/12/14	7	23.84	10	24.27	23.60	-3	886	-0.34%
2022/12/13	1	23.30	2	23.68	23.30	-1	817	-0.12%
2022/12/12	2	23.30	0	0.00	23.30	2	815	0.25%
2022/12/08	0	0.00	5	22.80	23.05	-5	823	-0.61%
2022/12/07	2	22.55	0	0.00	22.55	2	831	0.24%
2022/12/06	0	0.00	1	22.90	22.90	-1	849	-0.12%
2022/12/05	0	0.00	1	23.45	23.45	-1	891	-0.11%
2022/12/02	6	23.28	0	0.00	23.10	6	941	0.64%
2022/12/01	2	23.80	4	24.01	23.85	-2	951	-0.21%
2022/11/30	1	23.25	0	0.00	23.20	1	931	0.11%
2022/11/29	2	23.58	0	0.00	23.50	2	938	0.22%
2022/11/28	15	24.38	8	24.40	24.25	7	927	0.75%
2022/11/25	7	23.11	13	23.30	24.30	-6	799	-0.75%
2022/11/23	4	22.45	4	22.34	22.15	0	745	0.00%
2022/11/15	6	22.68	3	22.65	22.40	3	776	0.39%
2022/11/14	0	0.00	3	23.20	23.60	-3	784	-0.38%
2022/11/11	2	22.30	2	22.30	22.30	0	714	0.00%
2022/11/08	0	20.90	0	0.00	20.60	0	711	0.00%
2022/11/07	0	0.00	3	20.73	20.65	-3	713	-0.42%
2022/11/01	0	0.00	1	19.80	19.90	-1	715	-0.14%
2022/10/27	0	0.00	0	19.65	20.10	0	725	0.00%
2022/10/25	0	19.50	0	0.00	19.15	0	726	0.00%
2022/10/21	3	19.20	0	0.00	19.25	3	735	0.41%
2022/10/20	0	0.00	0	19.50	19.60	0	735	0.00%
2022/10/12	0	0.00	0	19.95	20.10	0	736	0.00%
2022/10/11	0	20.35	0	0.00	20.00	0	738	0.00%
2022/10/06	0	0.00	3	21.20	21.10	-3	734	-0.41%
2022/10/05	7	22.40	8	22.10	21.60	-1	730	-0.14%
2022/10/03	0	19.41	0	0.00	19.45	0	643	0.00%
2022/09/30	0	19.50	0	0.00	19.65	0	647	0.00%
2022/09/22	0.1	22.41	0	0.00	22.40	0.1	656	0.01%
2022/09/16	1.2	23.70	0	0.00	23.45	1.2	657	0.18%
2022/09/15	0	0.00	1	24.30	24.20	-1	658	-0.15%
2022/09/14	1	23.65	0	0.00	23.75	1	657	0.15%
2022/09/12	5	25.39	5	24.99	24.90	0	650	0.00%
2022/09/08	1.1	24.15	3	25.03	24.90	-1.9	610	-0.32%
2022/09/07	1	23.35	1	23.20	23.20	0	557	0.00%
2022/09/06	10	23.98	11	23.59	24.05	-1	519	-0.19%
2022/09/05	1	24.30	1	24.40	24.25	0	488	0.00%
2022/08/31	4	24.40	3.1	24.34	24.30	0.9	492	0.18%
2022/08/30	0	0.00	1	23.25	23.75	-1	557	-0.18%
2022/08/29	1	22.60	0	0.00	22.95	1	555	0.18%
2022/08/26	0	0.00	1	23.95	23.70	-1	559	-0.18%
2022/08/23	1	23.30	0	0.00	23.30	1	562	0.18%
2022/08/22	5	23.95	5	24.36	23.45	0	561	0.00%
2022/08/19	2	23.35	0	0.00	23.25	2	553	0.36%
2022/08/18	0	23.20	2	23.85	23.90	-2	535	-0.37%
2022/08/17	0	0.00	1	23.25	23.30	-1	528	-0.19%
2022/08/15	0	0.00	1	22.50	22.50	-1	544	-0.18%
2022/08/10	0	0.00	1	21.60	21.60	-1	666	-0.15%
2022/08/08	0	0.00	1	21.60	21.75	-1	683	-0.15%
2022/08/02	1	21.45	0	0.00	21.15	1	820	0.12%
2022/07/29	0	0.00	1	22.20	22.25	-1	865	-0.12%
2022/07/28	1	21.60	0	0.00	21.55	1	894	0.11%
2022/07/21	1	21.95	0	0.00	22.00	1	1,385	0.07%
2022/07/18	0	0.00	1	21.00	21.05	-1	2,866	-0.03%
2022/07/15	0	0.00	1	20.50	20.55	-1	3,089	-0.03%
2022/07/13	1	20.50	0	0.00	20.40	1	3,565	0.03%
2022/07/12	0	0.00	13	19.85	19.55	-13	3,627	-0.36%
2022/07/08	0	0.00	1	20.85	20.70	-1	3,631	-0.03%
2022/07/07	0	20.20	1	20.30	20.50	-1	3,630	-0.03%
2022/07/05	0	0.00	1	20.25	20.30	-1	3,649	-0.03%
2022/07/01	0	0.00	3	20.13	19.70	-3	3,669	-0.08%
2022/06/30	0	0.00	1	21.60	21.45	-1	3,711	-0.03%
2022/06/27	0	0.00	0	22.80	23.15	0	3,808	0.00%
2022/06/24	0	0.00	1	22.15	22.30	-1	3,902	-0.03%
2022/06/23	2	21.95	1	21.40	21.60	1	3,986	0.03%
2022/06/22	2.2	22.83	0	0.00	21.85	2.2	3,986	0.06%
2022/06/20	3	22.30	2	22.40	21.60	1	3,979	0.03%
2022/06/13	0	25.10	0	0.00	24.85	0	3,970	0.00%
2022/06/09	5	25.70	0	0.00	25.65	5	3,982	0.13%
2022/06/08	2	26.00	1	26.25	26.25	1	3,974	0.03%
2022/06/07	1	26.00	0	0.00	25.80	1	3,908	0.03%
2022/06/06	3	26.35	0	0.00	26.15	3	3,911	0.08%
2022/06/02	7	25.85	0	0.00	25.95	7	3,914	0.18%
2022/05/30	0	0.00	13	25.55	25.80	-13	3,919	-0.33%
2022/05/23	1	26.15	2	26.13	26.05	-1	3,909	-0.03%
2022/05/20	2	26.32	1	26.05	26.05	1	3,916	0.03%
2022/05/19	29	26.92	27	26.29	25.80	2	3,907	0.05%
2022/05/18	3	26.05	0	0.00	26.15	3	3,836	0.08%
2022/05/17	0	0.00	2	25.30	25.25	-2	3,819	-0.05%
2022/05/13	1	24.60	1	25.05	25.35	0	3,815	0.00%
2022/05/11	1	28.05	1	28.25	26.75	0	3,771	0.00%
2022/05/10	0	0.00	20	27.60	27.60	-20	3,715	-0.54%
2022/05/09	1	27.85	0	0.00	27.85	1	3,704	0.03%
2022/05/05	1	28.60	0	0.00	28.65	1	3,680	0.03%
2022/05/04	0	0.00	4	27.73	28.25	-4	3,661	-0.11%
2022/05/03	7	28.51	11.1	28.25	28.00	-4.1	3,645	-0.11%
2022/04/29	25	30.23	26	29.36	29.10	-1	3,632	-0.03%
2022/04/28	30.1	29.91	19.1	29.42	30.00	11	3,512	0.31%
2022/04/27	106.1	30.54	100	30.21	30.25	6.1	3,448	0.18%	大買/
2022/04/26	94	31.75	74	32.56	30.15	20	3,302	0.61%
2022/04/25	218	35.07	190.3	35.01	32.15	27.7	2,950	0.94%	大買/大賣/
2022/04/22	48	32.70	54.6	32.79	33.80	-6.6	2,202	-0.30%
2022/04/21	70	31.08	73.5	31.23	30.75	-3.5	1,912	-0.18%
2022/04/20	36	29.38	35	29.41	29.90	1	1,712	0.06%
2022/04/19	38	29.13	47	29.60	30.35	-9	1,600	-0.56%
2022/04/18	1	27.60	4	27.58	27.60	-3	1,408	-0.21%
2022/04/13	1	26.00	0	0.00	26.00	1	1,726	0.06%
2022/04/12	0	26.80	1	26.40	25.60	-1	2,124	-0.05%
2022/04/11	0	0.00	6	27.00	26.80	-6	2,213	-0.27%
2022/04/08	25	28.55	0	0.00	28.55	25	2,323	1.08%
2022/04/07	2	28.10	2	28.65	28.20	0	2,417	0.00%
2022/04/06	27	29.04	16	29.44	29.00	11	2,780	0.40%
2022/04/01	36	28.57	37	29.14	28.30	-1	3,155	-0.03%
2022/03/31	1	27.80	1	27.80	27.80	0	3,413	0.00%
2022/03/30	5	27.60	0	0.00	27.60	5	3,643	0.14%
2022/03/29	12	28.31	10	28.20	28.00	2	3,754	0.05%
2022/03/28	4	27.80	37	28.11	28.70	-33	3,664	-0.90%
2022/03/25	2	25.95	0	0.00	26.10	2	3,580	0.06%
2022/03/22	0	26.25	0	26.25	26.55	0	3,578	0.00%
2022/03/21	0	26.20	0	0.00	26.25	0	3,576	0.00%
2022/03/18	0	25.69	2	25.63	25.95	-2	3,579	-0.06%
2022/03/17	1	25.35	0	0.00	25.45	1	3,581	0.03%
2022/03/16	0	25.00	0	0.00	25.00	0	3,583	0.00%
2022/03/15	1	24.50	1	24.70	24.60	0	3,588	0.00%
2022/03/14	1	24.95	0	0.00	25.00	1	3,585	0.03%
2022/03/11	0	25.78	0	0.00	25.70	0	3,571	0.00%
2022/03/09	0	25.85	0	0.00	25.25	0	3,569	0.00%
2022/03/04	0	0.00	2	26.95	26.95	-2	3,572	-0.06%
2022/03/03	0	27.50	0	0.00	27.40	0	3,634	0.00%
2022/03/02	0	27.50	0	0.00	27.25	0	3,664	0.00%
2022/03/01	0	27.35	0	0.00	27.75	0	3,664	0.00%
2022/02/25	0	27.35	0	0.00	27.25	0	3,671	0.00%
2022/02/24	1	27.15	1	27.40	27.00	0	3,670	0.00%
2022/02/23	1	28.25	0	0.00	28.50	1	3,695	0.03%
2022/02/22	1	28.70	0	0.00	28.05	1	3,698	0.03%
2022/02/21	1	29.70	0	0.00	29.40	1	3,699	0.03%
2022/02/18	0.3	29.45	7.2	29.60	29.50	-6.9	3,694	-0.19%
2022/02/17	0	29.85	0	0.00	29.50	0	3,695	0.00%
2022/02/15	0	0.00	4	30.00	29.75	-4	3,686	-0.11%
2022/02/14	0	29.90	0	0.00	29.90	0	3,686	0.00%
2022/02/11	0	0.00	1	30.70	30.60	-1	3,680	-0.03%
2022/02/10	1	31.10	0	0.00	30.75	1	3,678	0.03%
2022/02/09	1.5	31.53	2.8	31.44	31.65	-1.3	3,669	-0.04%
2022/02/07	1	30.00	0	0.00	30.40	1	3,668	0.03%
2022/01/25	0	31.78	0	0.00	30.65	0	3,655	0.00%
2022/01/24	0	0.00	1	31.30	32.00	-1	3,654	-0.03%
2022/01/21	1	32.85	3	32.43	32.00	-2	3,640	-0.05%
2022/01/20	2	32.55	1	32.70	32.60	1	3,630	0.03%
2022/01/19	8	33.30	10	33.15	33.30	-2	3,613	-0.06%
2022/01/18	6	32.84	5	32.64	32.45	1	3,561	0.03%
2022/01/17	2	33.45	2	33.88	33.00	0	3,541	0.00%
2022/01/14	1	32.80	2	32.48	32.80	-1	3,515	-0.03%
2022/01/13	2	32.78	5	32.75	32.85	-3	3,510	-0.09%
2022/01/12	0	33.55	5	33.08	33.20	-5	3,504	-0.14%
2022/01/11	25	34.99	23	34.33	33.70	2	3,457	0.06%
2022/01/10	9	34.66	5	35.51	34.00	4	3,372	0.12%
2022/01/07	22	36.27	44	35.79	35.15	-22	3,310	-0.66%
2022/01/06	15	36.30	12	36.83	37.15	3	3,281	0.09%
2022/01/05	87	35.55	80	35.70	37.60	7	3,478	0.20%
2022/01/04	0	0.00	2.1	34.70	34.70	-2.1	3,098	-0.07%
2022/01/03	27	32.42	24	32.92	31.55	3	3,040	0.10%
2021/12/30	16	31.68	43	31.90	32.00	-27	2,923	-0.92%
2021/12/29	28	33.62	23	33.79	32.80	5	2,834	0.18%
2021/12/28	68	33.33	48	33.24	33.55	20	2,457	0.81%
2021/12/27	46	29.86	20.3	30.03	30.50	25.7	2,038	1.26%
2021/12/24	18	29.64	27	29.24	30.00	-9	1,708	-0.53%
2021/12/23	10	25.81	14	26.74	27.30	-4	1,492	-0.27%
2021/12/22	5	25.10	0	0.00	24.85	5	1,379	0.36%
2021/12/20	0.2	24.50	0	0.00	24.25	0.2	1,448	0.01%
2021/12/16	1	24.45	0	0.00	24.75	1	1,509	0.07%
2021/12/14	1	24.60	0	0.00	24.35	1	1,929	0.05%
2021/12/09	0.3	25.40	1	25.45	25.50	-0.7	2,161	-0.03%
2021/12/07	1	24.80	0.8	24.90	24.85	0.2	2,169	0.01%
2021/12/06	0	0.00	2	25.03	24.90	-2	2,170	-0.09%
2021/12/02	2	24.75	0	0.00	24.70	2	2,165	0.09%
2021/12/01	2	25.40	0	0.00	25.15	2	2,159	0.09%
2021/11/30	2	25.13	2	25.20	25.10	0	2,165	0.00%
2021/11/29	13	26.02	5	26.65	25.10	8	2,161	0.37%
2021/11/26	1	26.00	1.8	26.08	26.00	-0.8	2,107	-0.04%
2021/11/25	1	25.80	2	25.40	25.30	-1	2,098	-0.05%
2021/11/24	0	0.00	0.8	25.25	25.80	-0.8	2,152	-0.04%
2021/11/22	12.2	25.72	9.4	25.30	25.55	2.8	2,208	0.13%
2021/11/19	3	25.72	0.8	25.56	25.40	2.2	2,196	0.10%
2021/11/18	0	26.00	5	25.92	25.85	-5	2,224	-0.22%
2021/11/17	0.4	26.72	0	0.00	26.60	0.4	2,221	0.02%
2021/11/12	0.2	27.25	0	0.00	27.20	0.2	2,338	0.01%
2021/11/09	0	27.55	0	0.00	27.40	0	2,388	0.00%
2021/11/01	1.1	27.79	1	27.55	27.50	0.1	2,609	0.00%
2021/10/27	1	27.00	0	0.00	27.10	1	2,669	0.04%
2021/10/25	1	26.25	8	27.10	26.95	-7	2,719	-0.26%
2021/10/22	1	26.45	2	26.53	26.55	-1	2,724	-0.04%
2021/10/21	6	26.73	0	0.00	27.35	6	2,756	0.22%
2021/10/20	3.2	26.09	2	25.85	26.30	1.2	2,785	0.04%
2021/10/19	1	25.05	1	25.05	25.60	0	2,782	0.00%
2021/10/14	2	24.27	0	0.00	24.15	2	2,784	0.07%
2021/10/13	20	27.35	21	26.56	26.50	-1	2,712	-0.04%
2021/10/12	0	27.40	0.8	27.50	27.10	-0.8	2,353	-0.03%
2021/09/29	1	27.15	0	0.00	26.05	1	2,348	0.04%
2021/09/28	2	28.10	0	0.00	27.85	2	2,325	0.09%
2021/09/27	1	28.10	0	0.00	28.10	1	2,359	0.04%
2021/09/24	0	0.00	0	29.38	29.00	0	2,361	0.00%
2021/09/23	0	0.00	0	29.80	29.20	0	2,366	0.00%
2021/09/22	0	0.00	1	30.10	29.70	-1	2,371	-0.04%
2021/09/17	1	30.70	5	30.90	30.50	-4	2,370	-0.17%
2021/09/16	5	30.84	0	0.00	30.50	5	2,367	0.21%
2021/09/15	0	0.00	8	30.64	30.85	-8	2,371	-0.34%
2021/09/14	8	30.98	0	0.00	31.00	8	2,367	0.34%
2021/09/13	0	0.00	1	30.10	29.85	-1	2,325	-0.04%
2021/09/10	24	30.08	24	30.42	30.05	0	2,330	0.00%
2021/09/09	14	30.55	10.1	30.28	31.00	3.9	2,295	0.17%
2021/09/08	0	0.00	27	28.49	29.80	-27	1,997	-1.35%
2021/09/07	0.1	27.45	1	26.75	27.10	-1	1,921	-0.05%
2021/09/06	3	28.07	4	28.66	27.45	-1	1,919	-0.05%
2021/09/03	1	28.40	1	28.50	28.25	0	1,701	0.00%
2021/09/02	2	28.50	0	0.00	28.40	2	1,743	0.11%
2021/09/01	3	28.65	3	28.67	29.05	0	1,749	0.00%
2021/08/31	0	0.00	0	29.00	28.70	0	1,753	0.00%
2021/08/30	0	0.00	1	28.95	28.95	-1	1,794	-0.06%
2021/08/24	1	28.00	0	0.00	28.00	1	1,923	0.05%
2021/08/23	4	28.35	1	28.50	28.60	3	1,939	0.15%
2021/08/19	5	27.68	7.3	27.96	27.05	-2.3	1,963	-0.11%
2021/08/18	1	26.70	3	27.72	28.85	-2	1,962	-0.10%
2021/08/17	1	29.05	1	28.30	27.65	0	1,982	0.00%
2021/08/16	2	28.90	0	0.00	29.15	2	2,018	0.10%
2021/08/12	0	0.00	3	30.40	30.30	-3	2,278	-0.13%
2021/08/11	1	30.50	0	0.00	30.20	1	2,587	0.04%
2021/08/10	1	30.60	0	0.00	30.80	1	2,992	0.03%
2021/08/09	2	32.55	2	32.50	31.55	0	3,314	0.00%
2021/08/06	2	34.20	0	0.00	34.10	2	3,516	0.06%
2021/08/04	0	0.00	2	36.35	35.90	-2	3,700	-0.05%
2021/08/02	1	35.20	3	35.12	35.20	-2	3,658	-0.05%
2021/07/30	0	0.00	3	34.70	35.20	-3	3,707	-0.08%
2021/07/29	3	35.00	0	0.00	35.00	3	3,693	0.08%
2021/07/28	10	34.95	12	35.32	35.10	-2	3,714	-0.05%
2021/07/26	1	37.50	0	0.00	37.55	1	3,826	0.03%
2021/07/22	0	39.40	8	39.27	39.20	-8	3,843	-0.21%
2021/07/21	0	0.00	3	39.20	38.80	-3	3,868	-0.08%
2021/07/20	2	39.35	0	0.00	39.15	2	3,889	0.05%
2021/07/19	24	40.54	0	0.00	40.45	24	3,879	0.62%
2021/07/16	3	40.73	0	0.00	40.90	3	3,962	0.08%
2021/07/15	0	0.00	12	41.36	41.45	-12	3,964	-0.30%
2021/07/14	2	40.50	1	40.55	40.35	1	3,971	0.03%
2021/07/13	2	40.30	1	40.05	40.30	1	4,030	0.02%
2021/07/12	3	39.50	1	39.95	39.95	2	4,051	0.05%
2021/07/09	1	39.35	1	39.80	39.35	0	4,066	0.00%
2021/07/08	0	0.00	2	40.23	39.95	-2	4,130	-0.05%
2021/07/07	0.1	40.35	0	0.00	40.00	0.1	4,313	0.00%
2021/07/06	11	40.60	1	40.55	40.30	10	4,367	0.23%
2021/07/05	2	40.55	1	40.35	40.85	1	4,442	0.02%
2021/07/02	2	40.18	0	0.00	40.40	2	4,509	0.04%
2021/06/24	6	40.60	0	0.00	41.10	6	5,329	0.11%
2021/06/22	0.1	40.00	2	39.90	39.80	-1.9	5,577	-0.03%
2021/06/21	1	40.05	5	40.00	39.85	-4	5,636	-0.07%
2021/06/18	0	0.00	2	40.95	40.70	-2	5,766	-0.03%
2021/06/17	0	0.00	2	40.15	41.10	-2	5,835	-0.03%
2021/06/16	2.1	40.66	6	40.50	40.30	-3.9	5,909	-0.07%
2021/06/15	3	41.28	1	41.30	41.35	2	5,947	0.03%
2021/06/11	6	41.84	0	42.50	41.80	6	5,998	0.10%
2021/06/10	1	42.05	0	0.00	42.10	1	6,036	0.02%
2021/06/09	1	42.30	0	0.00	41.75	1	6,056	0.02%
2021/06/08	0	0.00	1	42.65	42.50	-1	6,122	-0.02%
2021/06/07	6	43.45	1	42.50	42.50	5	6,168	0.08%
2021/06/04	2	44.48	3.1	44.97	44.00	-1.1	6,159	-0.02%
2021/06/03	1	44.20	5	44.30	44.40	-4	6,171	-0.07%
2021/06/02	4	44.12	2	44.10	44.20	2	6,186	0.03%
2021/06/01	7	44.34	25	44.34	44.70	-18	6,183	-0.29%
2021/05/31	2	43.60	3	43.33	43.60	-1	6,152	-0.02%
2021/05/28	17.2	43.52	1	43.50	43.30	16.2	6,155	0.26%
2021/05/27	4	43.41	0	0.00	43.35	4	6,155	0.06%
2021/05/26	4	43.53	2	43.70	43.80	2	6,163	0.03%
2021/05/25	1	43.05	5	43.29	43.05	-4	6,161	-0.06%
2021/05/24	10	44.12	13	44.54	43.85	-3	6,157	-0.05%
2021/05/21	9	43.71	5	43.74	43.95	4	6,168	0.06%
2021/05/20	32.1	45.96	31	46.59	43.95	1.1	6,150	0.02%
2021/05/19	45	49.19	45.1	49.05	46.70	-0.1	5,957	0.00%
2021/05/18	56.2	48.69	44.3	48.43	48.00	11.9	5,696	0.21%
2021/05/17	52.3	47.56	79	48.02	48.45	-26.7	5,364	-0.50%
2021/05/14	65	44.42	67	44.36	44.05	-2	5,053	-0.04%
2021/05/13	13	40.78	16	41.36	42.15	-3	4,831	-0.06%
2021/05/12	31.3	39.81	21	39.57	38.35	10.3	4,786	0.22%
2021/05/11	5	40.68	8	39.93	40.00	-3	4,733	-0.06%
2021/05/10	7	42.74	4	42.96	42.80	3	4,823	0.06%
2021/05/07	5.1	43.17	2	43.60	43.40	3.1	4,885	0.06%
2021/05/06	0	0.00	1	44.10	43.75	-1	4,975	-0.02%
2021/05/05	1	44.40	6	44.58	43.80	-5	5,101	-0.10%
2021/05/04	22	43.48	17	43.24	44.10	5	5,669	0.09%
2021/05/03	9	47.86	2	46.65	46.60	7	6,026	0.12%
2021/04/29	3	48.07	16	48.30	47.75	-13	6,040	-0.22%
2021/04/28	4	48.24	0	0.00	48.00	4	6,127	0.07%
2021/04/27	9	48.19	0	0.00	48.20	9	6,175	0.15%
2021/04/22	12	47.77	3	47.20	46.65	9	6,265	0.14%
2021/04/21	4	48.61	5	48.75	48.60	-1	6,222	-0.02%
2021/04/20	13	49.37	1	49.25	49.25	12	6,226	0.19%
2021/04/19	19	49.27	20	49.89	50.10	-1	6,235	-0.02%
2021/04/16	14	49.68	4	50.28	49.60	10	6,242	0.16%
2021/04/15	16	49.02	18	49.33	49.40	-2	6,252	-0.03%
2021/04/14	12	49.59	4	49.95	49.05	8	6,336	0.13%
2021/04/13	17	52.50	20	52.40	50.10	-3	6,449	-0.05%
2021/04/12	5	50.82	6	50.78	51.00	-1	6,321	-0.02%
2021/04/09	9	51.11	4	51.10	50.50	5	6,338	0.08%
2021/04/08	5	51.50	7	51.81	51.80	-2	6,406	-0.03%
2021/04/07	22	51.37	13	51.72	51.70	9	6,357	0.14%
2021/04/06	67	51.52	83	51.15	52.30	-16	6,261	-0.26%
2021/04/01	2	49.35	9	49.69	50.10	-7	5,963	-0.12%
2021/03/31	30	48.19	7	48.31	47.95	23	5,904	0.39%
2021/03/30	2	46.00	8	46.79	46.80	-6	5,944	-0.10%
2021/03/29	0	46.25	2	46.25	46.00	-2	6,055	-0.03%
2021/03/26	40	46.36	38	46.53	46.20	2	6,150	0.03%
2021/03/25	2	49.45	7	49.41	49.40	-5	5,968	-0.08%
2021/03/24	4	49.78	4	49.93	49.45	0	6,027	0.00%
2021/03/23	2	49.88	7	49.55	50.00	-5	6,012	-0.08%
2021/03/22	18	49.05	8	49.52	48.40	10	5,929	0.17%
2021/03/19	5	48.44	6	49.19	49.15	-1	5,962	-0.02%
2021/03/18	1	49.45	2	48.90	49.45	-1	5,930	-0.02%
2021/03/17	7	48.36	14	48.42	48.50	-7	6,020	-0.12%
2021/03/16	11	47.64	11	47.24	47.60	0	6,088	0.00%
2021/03/15	9	47.67	4	47.54	47.85	5	6,151	0.08%
2021/03/12	1	46.75	7	46.77	46.70	-6	6,255	-0.10%
2021/03/11	1	45.85	6	44.98	45.70	-5	6,520	-0.08%
2021/03/10	3	43.98	6	44.25	44.30	-3	6,566	-0.05%
2021/03/09	4	42.44	3	43.00	43.05	1	6,673	0.01%
2021/03/08	3	43.78	0	0.00	43.70	3	6,785	0.04%
2021/03/05	4	44.26	2	44.05	44.05	2	6,866	0.03%
2021/03/04	1	45.10	5.2	45.34	45.10	-4.2	6,969	-0.06%
2021/03/03	5	46.10	0	0.00	46.10	5	7,102	0.07%
2021/03/02	0	0.00	10	46.53	45.75	-10	7,179	-0.14%
2021/02/26	19	46.77	0	0.00	46.65	19	7,293	0.26%
2021/02/25	3	47.73	6	47.62	47.60	-3	7,417	-0.04%
2021/02/24	0	0.00	7	47.31	46.65	-7	7,494	-0.09%
2021/02/23	1	47.15	6	46.73	47.05	-5	7,548	-0.07%
2021/02/22	6	46.14	18	46.13	46.25	-12	7,792	-0.15%
2021/02/19	16	44.98	6	44.78	45.15	10	7,896	0.13%
2021/02/18	6	44.38	7	44.74	44.75	-1	8,052	-0.01%
2021/02/17	11	43.58	4	43.48	43.50	7	8,142	0.09%
2021/02/05	7	45.41	4	45.15	45.15	3	8,225	0.04%
2021/02/04	4	45.91	1	46.50	45.90	3	8,372	0.04%
2021/02/03	3	46.57	11	47.16	46.05	-8	8,611	-0.09%
2021/02/02	4	47.08	3	46.30	47.05	1	9,071	0.01%
2021/02/01	35	46.58	28	47.28	46.10	7	9,154	0.08%
2021/01/29	6	46.48	6	45.97	45.30	0	9,183	0.00%
2021/01/28	10	47.52	5	47.57	46.90	5	9,305	0.05%
2021/01/27	16	48.35	10	48.70	47.60	6	9,417	0.06%
2021/01/26	100	49.53	76	49.70	48.80	24	9,415	0.25%
2021/01/25	23	50.40	143.1	49.70	51.80	-120	9,068	-1.32%	大賣/鉅額交易
2021/01/22	6	47.02	16	47.07	47.15	-10	9,049	-0.11%
2021/01/21	57.1	47.29	58	47.69	46.05	-0.9	9,562	-0.01%
2021/01/20	32	46.51	0	0.00	44.75	32	9,710	0.33%
2021/01/19	3	47.12	30	47.51	47.45	-27	10,071	-0.27%
2021/01/18	0	46.60	15	46.31	46.45	-15	10,146	-0.15%
2021/01/15	49	47.11	0.1	46.50	45.60	48.9	10,170	0.48%
2021/01/14	2	48.35	0	0.00	47.95	2	10,205	0.02%
2021/01/13	11	47.56	13	47.88	47.85	-2	10,288	-0.02%
2021/01/12	2	47.35	2	48.30	46.75	0	10,447	0.00%
2021/01/11	7	47.07	4	46.81	47.95	3	10,593	0.03%
2021/01/08	2	47.63	5.6	47.57	47.70	-3.6	10,854	-0.03%
2021/01/07	3	47.51	17	47.51	47.90	-14	11,012	-0.13%
2021/01/06	26	46.47	17	47.18	46.10	9	11,545	0.08%
2021/01/05	15	47.73	13	48.64	47.40	2	11,670	0.02%
2021/01/04	7	48.59	8	48.96	48.65	-1	11,975	-0.01%
2020/12/31	14	49.92	17	49.88	49.95	-3	12,299	-0.02%
2020/12/30	10	49.10	13	48.96	49.15	-3	12,633	-0.02%
2020/12/29	3.2	49.21	23	49.08	48.65	-19.8	13,953	-0.14%
2020/12/28	6	48.83	4	49.19	48.70	2	14,744	0.01%
2020/12/25	16	49.71	5	50.23	49.10	11	15,292	0.07%
2020/12/24	7	49.63	16	49.39	49.85	-9	15,589	-0.06%
2020/12/23	27	49.16	14	48.76	48.05	13	15,999	0.08%
2020/12/22	9	50.49	2	49.93	50.50	7	16,303	0.04%
2020/12/21	7	49.09	10	49.05	49.00	-3	16,405	-0.02%
2020/12/18	4.1	49.00	70	48.57	48.55	-65.9	16,703	-0.39%
2020/12/17	9	50.17	9	50.01	49.80	0	16,903	0.00%
2020/12/16	5	50.84	3	50.90	50.40	2	17,059	0.01%
2020/12/15	37	50.90	39	50.28	49.95	-2	17,679	-0.01%
2020/12/14	3	50.03	1	50.30	50.10	2	17,777	0.01%
2020/12/11	8	50.45	6	50.67	49.60	2	18,149	0.01%
2020/12/10	42	51.57	43	50.23	50.00	-1	18,917	-0.01%
2020/12/09	68	52.54	37	51.78	51.70	31	19,978	0.16%
2020/12/08	114	52.42	114	52.38	53.00	0	20,588	0.00%	大買/大賣/
2020/12/07	32	51.39	45	51.33	51.10	-13	21,166	-0.06%
2020/12/04	22.1	55.98	32.3	56.14	55.60	-10.3	21,372	-0.05%
2020/12/03	39.8	55.86	29	56.49	56.00	10.8	22,484	0.05%
2020/12/02	18.1	57.09	14	57.27	57.30	4.1	22,967	0.02%
2020/12/01	28	59.20	18	58.93	58.70	10	22,885	0.04%
2020/11/30	18	59.33	20	59.62	59.60	-2	22,824	-0.01%
2020/11/27	11	58.58	37.1	58.69	59.00	-26.1	22,754	-0.11%
2020/11/26	36.2	56.89	38	56.99	57.30	-1.8	22,648	-0.01%
2020/11/25	29.4	57.27	6	57.48	57.30	23.4	22,623	0.10%
2020/11/24	24	59.10	10	59.59	58.60	14	22,575	0.06%
2020/11/23	9	58.79	35.1	58.33	58.80	-26.1	22,488	-0.12%
2020/11/20	46	58.10	16	58.09	57.70	30	22,423	0.13%
2020/11/19	49	59.17	33.2	59.40	58.90	15.9	22,402	0.07%
2020/11/18	59	57.87	86	58.02	58.20	-27	22,172	-0.12%
2020/11/17	60	56.52	48	56.81	56.90	12	22,218	0.05%
2020/11/16	13	58.07	41	58.17	57.60	-28	22,288	-0.13%
2020/11/13	15	57.70	90.3	57.68	57.70	-75.3	22,387	-0.34%
2020/11/12	81	56.79	77	56.63	57.00	4	22,431	0.02%
2020/11/11	29	56.69	32.1	56.37	57.00	-3.1	22,480	-0.01%
2020/11/10	213.1	57.25	146	56.58	55.50	67.1	22,356	0.30%	大買/大賣/
2020/11/09	51	61.15	105	61.32	61.40	-54	22,067	-0.24%	大賣/
2020/11/06	99	61.00	79	60.77	60.20	20	22,089	0.09%
2020/11/05	132	61.53	80	61.66	61.40	52	22,156	0.23%	大買/
2020/11/04	89	61.99	101	62.23	62.10	-12	22,340	-0.05%	大賣/
2020/11/03	26	61.90	18	62.27	61.80	8	22,675	0.04%
2020/11/02	49	61.87	62	62.16	61.70	-13	23,534	-0.06%
2020/10/30	193	64.82	152.1	63.35	62.20	41	24,425	0.17%	大買/大賣/
2020/10/29	155	64.55	209.1	65.16	66.50	-54.1	24,742	-0.22%	大買/大賣/
2020/10/28	186	63.52	163.1	63.47	63.50	22.9	24,299	0.09%	大買/大賣/
2020/10/27	115	63.06	126	63.64	63.30	-11	24,240	-0.05%	大買/大賣/
2020/10/26	88	61.48	61	61.09	60.70	27	23,993	0.11%
2020/10/23	23	62.85	13	63.01	62.60	10	24,069	0.04%
2020/10/22	24	62.80	61.2	62.70	62.80	-37.2	24,313	-0.15%
2020/10/21	84.4	62.70	83	62.80	62.70	1.4	24,494	0.01%
2020/10/20	74	63.46	83	63.06	62.50	-9	24,854	-0.04%
2020/10/19	36	62.40	36	63.35	62.20	0	24,855	0.00%
2020/10/16	146	64.93	115	64.39	63.00	31	24,855	0.12%	大買/大賣/
2020/10/15	58	67.84	55	67.70	66.80	3	24,894	0.01%
2020/10/14	112	69.28	163	69.03	67.30	-51	25,105	-0.20%	大買/大賣/
2020/10/13	101	68.04	70	67.79	67.20	31	25,279	0.12%	大買/
2020/10/12	55	67.69	94	68.21	67.70	-39	25,195	-0.15%
2020/10/08	186	68.05	141	68.12	67.50	45	25,336	0.18%	大買/大賣/
2020/10/07	104	67.34	131	67.75	68.10	-27	25,620	-0.11%	大買/大賣/
2020/10/06	221	67.79	225	67.64	67.50	-4	25,528	-0.02%	大買/大賣/
2020/10/05	126	63.48	180	65.22	66.50	-54	24,601	-0.22%	大買/大賣/
2020/09/30	197	60.99	151	61.02	60.50	46	24,577	0.19%	大買/大賣/
2020/09/29	118	61.00	91	60.89	60.10	27	24,713	0.11%	大買/
2020/09/28	124	60.19	135	61.38	63.00	-11	24,954	-0.04%	大買/大賣/
2020/09/25	124	60.65	166	59.03	59.10	-42	24,564	-0.17%	大買/大賣/
2020/09/24	65	62.96	63	63.12	62.50	2	24,296	0.01%
2020/09/23	82	65.25	70	65.06	64.00	12	24,222	0.05%
2020/09/22	82	63.48	70	63.45	66.00	12	24,073	0.05%
2020/09/21	32	65.36	31	65.35	64.70	1	23,946	0.00%
2020/09/18	177	66.54	136	66.57	65.80	41	23,911	0.17%	大買/大賣/
2020/09/17	60	63.65	57	63.67	64.00	3	23,321	0.01%
2020/09/16	161	64.49	88	64.13	64.00	73	23,269	0.31%	大買/
2020/09/15	244	64.09	254	64.06	63.70	-10	22,979	-0.04%	大買/大賣/
2020/09/14	222	59.57	220	60.90	64.10	2	22,178	0.01%	大買/大賣/
2020/09/11	145	61.64	121	62.25	58.30	24	21,177	0.11%	大買/大賣/
2020/09/10	145	65.00	115	65.33	64.30	30	20,578	0.15%	大買/大賣/
2020/09/09	68	67.32	90	67.01	68.00	-22	19,988	-0.11%
2020/09/08	190	70.68	233	71.79	67.20	-43	19,686	-0.22%	大買/大賣/
2020/09/07	57	77.19	37.1	77.64	71.10	19.9	19,288	0.10%
2020/09/04	11	77.67	5.1	77.46	79.00	5.9	19,331	0.03%
2020/09/03	12	78.02	4	75.00	79.00	8	19,716	0.04%
2020/09/02	0	0.00	2	74.95	76.60	-2	20,043	-0.01%
2020/09/01	17	70.47	3	69.53	69.70	14	20,193	0.07%
2020/08/31	20	68.64	11	68.33	70.00	9	20,472	0.04%
2020/08/28	16	64.66	24.6	63.27	65.90	-8.6	20,493	-0.04%
2020/08/27	4	60.08	0	0.00	60.00	4	20,537	0.02%
2020/08/26	8	60.85	0	0.00	59.50	8	20,496	0.04%
2020/08/25	8	60.94	6	60.25	60.30	2	20,463	0.01%
2020/08/24	0.3	57.00	14	57.16	57.30	-13.7	20,381	-0.07%
2020/08/21	12	55.83	67	54.44	56.40	-55	20,321	-0.27%
2020/08/20	17.5	52.48	72	50.84	52.90	-54.5	20,139	-0.27%
2020/08/19	41	56.72	23.1	56.92	55.10	17.9	19,896	0.09%
2020/08/18	34	57.15	21	56.04	59.00	13	19,748	0.07%
2020/08/17	34.6	54.56	31	53.67	55.80	3.6	19,661	0.02%
2020/08/14	30	48.85	24.1	48.39	50.80	5.9	19,553	0.03%
2020/08/13	38	47.62	33	47.40	48.15	5	19,424	0.03%
2020/08/12	18.1	45.54	34	44.74	45.80	-15.9	19,225	-0.08%
2020/08/11	99	48.27	41	47.36	46.35	58	19,088	0.30%
2020/08/10	58	43.97	56	44.10	45.00	2	18,843	0.01%
2020/08/07	79.5	43.41	91	43.67	43.25	-11.5	18,500	-0.06%
2020/08/06	191	43.70	145	43.79	43.50	46	17,960	0.26%	大買/大賣/
2020/08/05	146	40.60	115	40.98	41.35	31	16,997	0.18%	大買/大賣/
2020/08/04	71	38.30	116.1	38.66	39.60	-45.1	15,891	-0.28%	大賣/
2020/08/03	6	35.91	6	35.89	36.00	0	15,217	0.00%
2020/07/31	5	36.13	3	36.82	35.75	2	15,184	0.01%
2020/07/30	26	36.45	20	36.43	36.70	6	15,056	0.04%
2020/07/29	8	35.14	10	35.19	35.65	-2	14,890	-0.01%
2020/07/28	27	35.41	43	35.19	34.30	-16	14,733	-0.11%
2020/07/27	35	36.35	35.1	36.66	35.75	-0.1	14,450	0.00%
2020/07/24	91	37.35	80	37.36	36.95	11	14,200	0.08%
2020/07/23	47	36.27	46	36.35	36.50	1	13,766	0.01%
2020/07/22	34	35.27	47	35.22	36.20	-13	13,647	-0.10%
2020/07/21	55	35.03	44	35.27	34.50	11	13,472	0.08%
2020/07/20	58	35.01	67	34.28	33.70	-9	13,268	-0.07%
2020/07/17	109	38.04	121	38.65	37.40	-12	12,881	-0.09%	大買/大賣/
2020/07/16	18	36.49	46	36.59	37.00	-28	12,208	-0.23%
2020/07/15	109	37.33	97	37.73	36.10	12	12,035	0.10%	大買/
2020/07/14	80	38.31	52	38.01	38.05	28	11,593	0.24%
2020/07/13	55	37.10	48	37.41	36.50	7	11,051	0.06%
2020/07/10	73	35.83	80	36.12	35.30	-7	10,684	-0.07%
2020/07/09	120	39.35	127.2	39.60	37.35	-7.2	10,324	-0.07%	大買/大賣/
2020/07/08	155	37.34	115.1	37.45	37.70	39.9	9,539	0.42%	大買/大賣/
2020/07/07	119	34.26	137.2	34.31	34.85	-18.2	8,843	-0.21%	大買/大賣/
2020/07/06	13	31.19	8	30.58	31.70	5	8,261	0.06%
2020/07/03	23	28.69	8	28.68	28.95	15	8,241	0.18%
2020/07/02	7	28.83	15	28.69	28.40	-8	8,172	-0.10%
2020/07/01	18	28.70	30	29.13	28.10	-12	8,109	-0.15%
2020/06/30	56	28.85	24.2	28.87	29.00	31.8	7,921	0.40%
2020/06/29	26	26.44	7	26.73	26.85	19	7,802	0.24%
2020/06/24	4	24.39	10	24.34	24.45	-6	7,666	-0.08%
2020/06/23	45	23.27	7	23.43	23.20	38	7,599	0.50%
2020/06/22	9	25.08	68	25.45	24.15	-59	7,488	-0.79%
2020/06/19	10	25.92	2	25.60	26.40	8	7,418	0.11%
2020/06/18	29	26.03	17.6	25.69	26.90	11.4	7,306	0.16%
2020/06/17	8	24.73	12	24.65	24.50	-4	7,128	-0.06%
2020/06/16	16	23.52	14	23.25	23.55	2	7,031	0.03%
2020/06/15	72.2	23.81	36	23.09	24.25	36.2	6,945	0.52%
2020/06/12	194	22.20	219	22.10	22.85	-25	6,741	-0.37%	大買/大賣/
2020/06/11	88	21.49	49	21.68	20.80	39	6,005	0.65%
2020/06/10	65	19.72	67	19.71	20.15	-2	5,442	-0.04%
2020/06/09	62	18.06	78	17.94	18.35	-16	5,048	-0.32%
2020/06/08	16	16.75	106	16.70	16.70	-90	4,725	-1.90%	大賣/
2020/06/05	3	15.87	1	15.90	15.95	2	4,555	0.04%
2020/06/04	6	14.17	4	14.61	14.85	2	4,308	0.05%
2020/06/03	3	14.50	3	14.60	14.15	0	4,339	0.00%
2020/06/02	1	13.80	0	0.00	13.95	1	4,341	0.02%
2020/05/29	0	0.00	1	13.60	13.70	-1	4,962	-0.02%
2020/05/28	1	13.70	0	0.00	13.45	1	5,104	0.02%
2020/05/26	0	0.00	6	13.65	13.55	-6	5,279	-0.11%
2020/05/25	0	0.00	10	13.76	13.70	-10	5,457	-0.18%
2020/05/22	6	13.98	4	13.85	13.95	2	5,430	0.04%
2020/05/21	18	14.18	6	14.25	14.30	12	5,349	0.22%
2020/05/19	0	0.00	2	13.40	13.35	-2	5,395	-0.04%
2020/05/18	1	12.85	6	13.30	13.25	-5	5,483	-0.09%
2020/05/14	0	0.00	7	12.80	12.80	-7	5,602	-0.12%
2020/05/13	0	0.00	2	13.80	13.60	-2	5,542	-0.04%
2020/05/08	3	13.35	4	13.70	13.30	-1	5,485	-0.02%
2020/05/07	2	13.70	2	13.53	13.50	0	5,447	0.00%
2020/05/06	24	13.12	25	13.08	12.70	-1	5,352	-0.02%
2020/05/04	0	0.00	3	12.45	12.55	-3	5,222	-0.06%
2020/04/30	0	0.00	3	12.25	12.20	-3	5,171	-0.06%
2020/04/28	3	12.02	0	0.00	12.00	3	5,083	0.06%
2020/04/23	3	12.00	3	11.95	11.90	0	4,903	0.00%
2020/04/21	7	11.80	4	11.80	11.70	3	4,677	0.06%
2020/04/20	0	0.00	30	11.53	11.35	-30	4,532	-0.66%
2020/04/17	3	11.80	1	11.40	11.20	2	4,476	0.04%
2020/04/16	30	11.75	5	11.50	11.70	25	4,397	0.57%
2020/04/15	0	12.00	0	0.00	11.20	0	4,249	0.00%
2020/04/13	2	11.25	0	0.00	11.25	2	4,152	0.05%
2020/04/08	15	11.68	12	11.73	11.45	3	4,009	0.07%
2020/04/07	8	11.66	14	11.61	11.80	-6	3,856	-0.16%
2020/04/06	24	10.27	13	10.56	10.75	11	3,713	0.30%
2020/03/31	10	9.98	10	9.98	9.75	0	3,548	0.00%
2020/03/30	2	9.72	2	9.60	9.80	0	3,498	0.00%
2020/03/27	0	9.60	0	0.00	9.50	0	3,455	0.00%
2020/03/26	10	9.66	10	9.45	9.51	0	3,417	0.00%
2020/03/25	0	0.00	1	9.54	9.54	-1	3,367	-0.03%
2020/03/19	1	8.78	0	0.00	8.19	1	3,231	0.03%
2020/03/17	0	0.00	3	9.59	9.54	-3	3,140	-0.10%
2020/03/16	3	9.78	0	0.00	9.17	3	3,058	0.10%
2020/03/11	1	10.40	0	0.00	10.25	1	2,819	0.04%
2020/03/10	0	0.00	5	10.75	10.90	-5	2,765	-0.18%
2020/03/09	11	12.77	0	0.00	11.60	11	2,681	0.41%
2020/03/06	0	0.00	2	13.15	12.85	-2	2,549	-0.08%
2020/03/05	18	13.52	11	13.34	13.25	7	2,404	0.29%
2020/03/04	8	12.84	209	12.52	13.50	-201	2,074	-9.69%	大賣/鉅額交易
2020/03/03	0	0.00	2	12.65	12.30	-2	1,734	-0.12%
2020/03/02	70	12.42	0	0.00	12.30	70	1,581	4.43%
2020/02/27	132	12.50	3	12.15	12.15	129	1,469	8.78%	大買/鉅額交易
2020/02/26	129	12.36	130	12.49	12.75	-1	1,355	-0.07%	大買/大賣/
2020/02/25	100	11.60	0	0.00	11.80	100	1,144	8.74%
2020/02/24	0	0.00	2	12.05	12.05	-2	1,067	-0.19%
2020/02/21	1	12.15	160	12.44	12.20	-159	1,009	-15.76%	大賣/鉅額交易
2020/02/20	192	12.44	27	12.50	12.60	165	957	17.24%	大買/鉅額交易
2020/02/19	39	12.25	47	12.21	12.25	-8	794	-1.01%
2020/02/18	0	0.00	1	11.70	12.30	-1	687	-0.15%
2020/02/12	8	10.40	0	0.00	10.60	8	469	1.71%
2020/02/11	0	0.00	8	10.15	10.35	-8	429	-1.86%
2020/01/20	0	0.00	1	10.15	10.20	-1	411	-0.24%
2019/11/21	0.5	10.30	3	10.30	10.35	-2.5	441	-0.57%
2019/10/28	2	11.33	0	0.00	11.30	2	468	0.43%
2019/09/26	2	10.80	0	0.00	10.75	2	489	0.41%
2019/09/18	0	0.00	10	10.75	10.75	-10	481	-2.08%
2019/09/05	0	0.00	3	10.90	10.85	-3	455	-0.66%
2019/09/03	0	0.00	20	10.83	10.80	-20	457	-4.37%
2019/08/27	0	0.00	10	10.70	10.65	-10	439	-2.27%
2019/08/21	0	0.00	10	10.70	10.70	-10	455	-2.20%
2019/08/20	0	0.00	10	10.61	10.65	-10	455	-2.19%
2019/08/07	2	10.70	0	0.00	10.65	2	557	0.36%
2019/08/02	0	0.00	12	11.45	11.15	-12	618	-1.94%
2019/08/01	2	11.15	0	0.00	11.45	2	699	0.29%
2019/07/31	1	11.20	0	0.00	11.25	1	759	0.13%
2019/07/30	2	11.20	0	0.00	11.15	2	782	0.26%
2019/07/29	1	11.50	10	11.50	11.45	-9	783	-1.15%
2019/07/25	0	0.00	10	11.45	11.40	-10	802	-1.25%
2019/07/24	6	11.47	0	0.00	11.35	6	805	0.74%
2019/07/23	20	11.60	1	11.60	11.60	19	807	2.35%
2019/07/15	1	11.30	0	0.00	11.35	1	940	0.11%
2019/07/12	10	11.41	10	11.35	11.60	0	970	0.00%
2019/06/27	1	11.10	0	0.00	11.05	1	1,350	0.07%
2019/06/20	0	0.00	1	11.15	11.10	-1	1,444	-0.07%
2019/06/04	2	10.95	0	0.00	10.90	2	1,589	0.13%
2019/05/17	0	0.00	10	11.45	11.00	-10	1,794	-0.56%
2019/05/16	0	0.00	4	11.68	11.35	-4	1,786	-0.22%
2019/05/15	24	11.90	24	11.85	11.75	0	1,788	0.00%
2019/05/13	2	12.75	0	0.00	12.75	2	1,735	0.12%
2019/05/10	1	13.20	1	13.20	12.95	0	1,725	0.00%
2019/05/09	21	13.87	2	13.95	13.05	19	1,687	1.13%
2019/05/08	1	13.40	6	13.31	13.60	-5	1,557	-0.32%
2019/05/07	7	13.05	7	13.05	13.05	0	1,494	0.00%
2019/05/03	5	12.75	5	12.65	12.75	0	1,466	0.00%
2019/04/26	2	12.75	1	12.65	12.55	1	1,431	0.07%
2019/04/25	1	12.80	1	12.80	12.80	0	1,422	0.00%
2019/04/24	2	12.80	0	0.00	12.75	2	1,416	0.14%
2019/04/23	6	13.00	6	12.90	12.90	0	1,408	0.00%
2019/04/22	8	13.06	0	0.00	12.90	8	1,395	0.57%
2019/04/19	29	13.69	32	13.39	13.20	-3	1,369	-0.22%
2019/04/18	2	12.90	5	13.10	13.10	-3	1,262	-0.24%
2019/04/15	2	12.80	33	12.77	12.70	-31	1,223	-2.53%
2019/04/12	0	0.00	10	12.75	12.80	-10	1,216	-0.82%
2019/04/11	38	13.27	2	13.40	12.95	36	1,202	2.99%
2019/04/10	0	0.00	1	12.80	12.90	-1	1,082	-0.09%
2019/04/08	14	13.01	1	13.25	13.10	13	1,030	1.26%
2019/04/03	12	13.01	3	13.13	13.20	9	1,006	0.89%
2019/04/02	22	13.16	16	13.18	13.20	6	982	0.61%
2019/04/01	4	12.54	2	12.40	13.20	2	929	0.22%
2019/03/29	10	12.20	52	12.01	12.40	-42	852	-4.92%
2019/03/22	0	0.00	3	11.80	11.80	-3	727	-0.41%
2019/03/21	4	11.93	4	12.08	11.90	0	718	0.00%
2019/03/20	1	12.00	0	0.00	12.05	1	706	0.14%
2019/03/14	0	11.70	0	0.00	11.60	0	657	0.00%
2019/03/12	1	12.00	8	11.96	11.85	-7	654	-1.07%
2019/03/11	5	11.78	0	0.00	11.90	5	608	0.82%
2019/03/08	4	11.51	1	11.40	11.50	3	608	0.49%
2019/03/07	0	0.00	36	11.59	11.50	-36	615	-5.85%
2019/03/06	1	11.70	20	11.83	11.70	-19	615	-3.09%
2019/03/05	3	11.45	15	11.50	11.35	-12	628	-1.91%
2019/03/04	7	11.61	2	11.60	11.55	5	633	0.79%
2019/02/27	51	11.60	1	11.55	11.45	50	600	8.33%
2019/02/26	9	11.77	20	11.63	11.60	-11	593	-1.85%
2019/02/25	42	12.01	1	11.85	11.80	41	580	7.07%
2019/02/22	9	12.03	5	11.97	11.95	4	549	0.73%
2019/02/21	0	0.00	7	11.46	11.40	-7	462	-1.51%
2019/02/20	0	0.00	1	11.20	11.10	-1	439	-0.23%
2019/02/18	30	11.15	0	0.00	11.15	30	437	6.86%
2019/02/15	1	11.25	0	0.00	11.20	1	520	0.19%
2018/11/28	5	11.30	0	0.00	10.90	5	460	1.09%
2018/11/15	0	0.00	1	10.25	10.35	-1	423	-0.24%
2018/11/14	1	10.45	0	0.00	10.45	1	426	0.23%
2018/11/13	0	0.00	1	10.10	10.15	-1	344	-0.29%
2018/11/12	1	10.05	0	0.00	10.05	1	346	0.29%
2018/11/07	4	10.20	4	10.30	10.20	0	372	0.00%
2018/10/25	1	9.36	0	0.00	9.33	1	520	0.19%
2018/10/24	0	0.00	50	9.85	9.82	-50	515	-9.70%
2018/10/23	0	0.00	50	9.85	9.80	-50	519	-9.63%
2018/09/06	5	12.15	0	0.00	12.10	5	665	0.75%
2018/08/29	5	12.30	0	0.00	12.25	5	857	0.58%
2018/08/10	5	13.60	9	13.46	13.15	-4	1,193	-0.34%
2018/08/09	23	13.30	0	0.00	13.30	23	1,182	1.94%
2018/08/08	0	0.00	3	13.47	13.25	-3	1,188	-0.25%
2018/08/06	4	13.59	9	13.54	13.60	-5	1,181	-0.42%
2018/08/03	1	13.15	0	0.00	13.15	1	1,148	0.09%
2018/07/19	0	0.00	1	12.70	12.65	-1	1,185	-0.08%
2018/07/18	16	12.85	2	12.85	12.75	14	1,191	1.18%
2018/07/12	0	0.00	1	12.80	13.00	-1	1,157	-0.09%
2018/07/09	1	12.70	0	0.00	12.70	1	1,184	0.08%
2018/07/06	4	12.39	6	12.48	12.40	-2	1,175	-0.17%
2018/07/05	1	12.05	0	0.00	12.05	1	1,154	0.09%
2018/07/02	0	0.00	6	12.75	12.55	-6	1,169	-0.51%
2018/06/15	10	13.05	0	0.00	13.05	10	1,231	0.81%
2018/06/13	10	13.35	10	13.30	13.30	0	1,210	0.00%
2018/06/11	10	13.55	0	0.00	13.55	10	1,221	0.82%
2018/06/08	0	0.00	1	13.70	13.60	-1	1,226	-0.08%
2018/06/06	3	13.95	29	13.54	13.80	-26	1,418	-1.83%
2018/06/05	6	13.08	0	0.00	13.05	6	1,347	0.45%
2018/06/01	20	13.85	5	13.60	13.20	15	1,358	1.10%
2018/05/30	1	13.10	25	12.80	12.80	-24	1,364	-1.76%
2018/05/29	0	0.00	25	12.90	12.85	-25	1,337	-1.87%
2018/05/28	0	0.00	13	12.90	13.00	-13	1,337	-0.97%
2018/05/25	0	0.00	47	12.94	12.70	-47	1,320	-3.56%
2018/05/23	8	12.30	8	12.80	12.65	0	1,342	0.00%
2018/05/22	5	12.45	0	0.00	12.45	5	1,312	0.38%
2018/05/18	0	0.00	4	12.60	12.70	-4	1,329	-0.30%
2018/05/17	5	12.30	0	0.00	12.30	5	1,325	0.38%
2018/05/16	4	11.90	0	0.00	11.85	4	1,313	0.30%
2018/05/15	0	0.00	2	12.40	11.90	-2	1,342	-0.15%
2018/05/07	2	13.00	6	12.60	12.90	-4	1,657	-0.24%
2018/04/30	6	12.00	0	0.00	12.15	6	2,092	0.29%
2018/04/26	0	0.00	1	12.10	11.75	-1	2,355	-0.04%
2018/04/25	14	12.20	0	0.00	12.10	14	2,635	0.53%
2018/04/24	20	12.15	0	0.00	12.15	20	2,689	0.74%
2018/04/23	26	12.60	0	0.00	12.50	26	2,786	0.93%
2018/04/20	50	12.60	0	0.00	12.65	50	2,866	1.74%
2018/04/16	0	0.00	1	13.00	12.90	-1	2,974	-0.03%
2018/04/13	4	13.35	3	13.35	13.30	1	2,979	0.03%
2018/04/12	1	13.05	0	0.00	13.00	1	3,011	0.03%
2018/04/02	10	13.20	10	13.25	12.95	0	3,260	0.00%
2018/03/30	0	0.00	3	12.90	12.90	-3	3,298	-0.09%
2018/03/29	30	13.10	0	0.00	13.05	30	3,317	0.90%
2018/03/28	20	13.05	0	0.00	13.00	20	3,386	0.59%
2018/03/22	1	13.75	0	0.00	13.30	1	3,583	0.03%
2018/03/20	3	13.75	0	0.00	13.60	3	3,718	0.08%
2018/03/13	1	14.15	1	14.10	14.05	0	3,692	0.00%
2018/03/08	0	0.00	1	13.80	13.70	-1	3,479	-0.03%
2018/03/07	0	0.00	1	13.70	13.70	-1	3,499	-0.03%
2018/03/05	7	13.51	2	14.35	14.15	5	3,535	0.14%
2018/02/27	2	13.60	2	13.45	13.35	0	3,628	0.00%
2018/02/23	0	0.00	10	13.53	13.30	-10	3,755	-0.27%
2018/02/22	1	13.05	10	13.40	13.10	-9	3,785	-0.24%
2018/02/21	10	12.80	0	0.00	12.85	10	3,806	0.26%
2018/02/12	10	12.48	0	0.00	12.35	10	3,858	0.26%
2018/02/09	20	12.40	31	12.33	12.40	-11	3,900	-0.28%
2018/02/08	9	12.97	7	13.15	12.85	2	3,981	0.05%
2018/02/07	0	0.00	1	13.45	12.90	-1	4,025	-0.02%
2018/02/06	2	13.05	3	13.20	13.05	-1	4,153	-0.02%
2018/02/05	7	14.50	5	14.40	14.50	2	4,389	0.05%
2018/02/02	0	0.00	3	15.15	15.00	-3	4,621	-0.06%
2018/02/01	5	15.50	8	15.74	15.15	-3	5,000	-0.06%
2018/01/31	0	0.00	7	15.05	15.15	-7	5,132	-0.14%
2018/01/30	4	15.60	90	15.80	15.35	-86	5,103	-1.68%
2018/01/29	113	15.66	9	15.57	16.05	104	5,024	2.07%	大買/鉅額交易
2018/01/26	18	15.01	10	15.05	15.00	8	4,783	0.17%
2018/01/25	11	14.50	1	14.75	14.45	10	4,696	0.21%
2018/01/24	1	14.75	7	14.89	14.90	-6	4,669	-0.13%
2018/01/23	27	15.56	21	15.65	15.05	6	4,676	0.13%
2018/01/19	32	15.15	19	15.27	15.20	13	4,448	0.29%
2018/01/18	0	0.00	10	14.60	14.35	-10	4,172	-0.24%
2018/01/17	10	14.65	4	14.80	14.65	6	4,138	0.14%
2018/01/15	10	14.25	10	13.95	13.90	0	4,094	0.00%
2018/01/12	1	14.00	1	13.90	13.90	0	4,091	0.00%
2018/01/08	0	0.00	11	14.10	13.65	-11	4,048	-0.27%
2018/01/04	2	14.35	0	0.00	14.30	2	3,960	0.05%
2018/01/03	2	14.05	5	14.30	14.55	-3	3,920	-0.08%