中鴻 (2014)-玉山-雙和券商分點個股進出

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

中鴻

(2014)

可現股當沖

股價
23.20
漲跌
▼0.55
漲幅
-2.32%
成交量
17,059張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鴻 (2014)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/04/19	5	23.27	2.3	23.60	23.20	2.7	6,917	0.04%
2024/04/18	13	23.51	17	23.69	23.75	-4	6,679	-0.06%
2024/04/17	1	22.15	0	0.00	22.25	1	6,151	0.02%
2024/04/16	7.4	22.29	1	22.15	22.15	6.4	6,289	0.10%
2024/04/15	1	23.40	0	0.00	22.65	1	6,417	0.02%
2024/04/12	6	22.97	4	23.08	23.00	2	6,362	0.03%
2024/04/11	3	23.50	4	23.64	23.35	-1	6,346	-0.02%
2024/04/10	10.4	24.69	14.2	24.96	24.10	-3.8	6,309	-0.06%
2024/04/09	5.1	24.92	16	24.28	24.95	-10.9	5,796	-0.19%
2024/04/08	0	0.00	2	22.90	22.70	-2	5,047	-0.04%
2024/04/03	7	22.91	8	23.07	22.80	-1	5,013	-0.02%
2024/04/02	2	22.25	0	0.00	22.15	2	4,727	0.04%
2024/03/28	0	22.15	0	0.00	22.05	0	5,898	0.00%
2024/03/27	1	21.90	3	21.80	22.10	-2	6,376	-0.03%
2024/03/26	2	22.00	0	0.00	21.90	2	6,896	0.03%
2024/03/25	1	22.10	0	0.00	22.20	1	8,059	0.01%
2024/03/22	0	0.00	0	22.15	22.20	0	9,550	0.00%
2024/03/21	2	22.20	2	22.15	22.20	0	11,669	0.00%
2024/03/20	1.3	22.19	0	0.00	22.00	1.3	12,747	0.01%
2024/03/19	0	0.00	1	22.25	22.30	-1	12,828	-0.01%
2024/03/18	0.1	22.20	2	22.18	22.25	-1.9	12,849	-0.01%
2024/03/15	1	22.30	10	22.20	22.25	-9	12,860	-0.07%
2024/03/14	0	22.70	0	0.00	22.60	0	12,852	0.00%
2024/03/13	1	22.05	4.6	22.01	22.00	-3.6	12,771	-0.03%
2024/03/12	3	22.47	0	0.00	22.50	3	12,711	0.02%
2024/03/11	0	0.00	11	22.05	22.30	-11	12,732	-0.09%
2024/03/08	2	22.25	3	22.05	22.05	-1	12,716	-0.01%
2024/03/07	1.1	22.12	0	0.00	22.40	1.1	12,713	0.01%
2024/03/06	1.1	22.69	0	0.00	22.40	1.1	12,652	0.01%
2024/03/05	0	22.58	0	0.00	22.70	0	12,613	0.00%
2024/03/04	3	22.58	0	0.00	22.50	3	12,611	0.02%
2024/02/29	1	23.05	0	0.00	23.20	1	12,736	0.01%
2024/02/27	3	23.07	0	0.00	23.05	3	12,710	0.02%
2024/02/23	1.3	23.43	0	0.00	23.35	1.3	12,856	0.01%
2024/02/22	2	23.75	16	23.77	23.75	-14	12,900	-0.11%
2024/02/21	0	23.95	0	0.00	23.75	0	12,943	0.00%
2024/02/20	0.3	24.20	0	0.00	24.05	0.3	12,941	0.00%
2024/02/16	0.3	23.85	0	0.00	23.95	0.3	13,129	0.00%
2024/02/15	0	23.40	0	0.00	23.35	0	13,098	0.00%
2024/02/05	0	23.45	0	0.00	23.55	0	13,087	0.00%
2024/02/01	0.1	23.90	3	23.75	23.85	-2.9	13,086	-0.02%
2024/01/31	1	23.90	0	0.00	23.80	1	13,148	0.01%
2024/01/30	0	24.05	0	0.00	24.00	0	13,144	0.00%
2024/01/29	2	24.35	0	0.00	24.40	2	13,164	0.02%
2024/01/26	1	23.85	2	24.20	24.15	-1	13,153	-0.01%
2024/01/24	6	24.02	2	24.25	23.95	4	13,119	0.03%
2024/01/23	1	23.80	3	23.93	23.85	-2	13,112	-0.02%
2024/01/22	2	23.40	0	0.00	23.35	2	13,060	0.02%
2024/01/19	1	23.00	3	23.10	23.20	-2	13,049	-0.02%
2024/01/18	1	23.40	1	23.40	23.40	0	12,991	0.00%
2024/01/17	2	23.60	1	23.60	23.35	1	13,021	0.01%
2024/01/16	35	23.99	15	24.00	23.90	20	13,025	0.15%
2024/01/12	1	24.35	0	0.00	24.35	1	13,000	0.01%
2024/01/11	3	24.35	0	0.00	24.40	3	13,026	0.02%
2024/01/10	3	24.45	18	24.45	24.35	-15	13,180	-0.11%
2024/01/09	5.2	25.32	0	0.00	25.10	5.2	13,022	0.04%
2024/01/08	5.1	26.20	1.2	26.08	26.05	3.9	12,801	0.03%
2024/01/05	0.2	26.05	1	26.10	26.10	-0.8	12,727	-0.01%
2024/01/04	0	0.00	10	26.21	26.25	-10	12,671	-0.08%
2024/01/03	1	25.80	1	25.80	25.70	0	12,565	0.00%
2024/01/02	2	26.05	4	26.14	26.05	-2	12,482	-0.02%
2023/12/29	2	26.08	1	26.10	26.05	1	12,465	0.01%
2023/12/28	2.2	25.91	28	26.29	25.95	-25.9	12,479	-0.21%
2023/12/27	6	26.22	1	26.70	26.20	5	12,340	0.04%
2023/12/26	4.4	26.65	3	26.78	26.70	1.4	12,063	0.01%
2023/12/25	9	27.91	14.1	27.49	26.95	-5.1	11,878	-0.04%
2023/12/22	31	27.25	20	27.00	27.00	11	11,440	0.10%
2023/12/21	8	27.76	15	27.95	27.70	-7	10,953	-0.06%
2023/12/20	21	28.16	21	28.41	28.20	0	10,450	0.00%
2023/12/19	14	27.03	70	27.31	27.75	-56	9,327	-0.60%
2023/12/18	93.1	26.88	48	27.18	26.85	45.1	7,949	0.57%
2023/12/15	23.1	25.27	66	25.36	26.00	-42.9	5,922	-0.72%
2023/12/14	0.2	23.65	1	23.80	23.65	-0.9	4,955	-0.02%
2023/12/13	10	23.20	1	23.45	23.10	9	5,090	0.18%
2023/12/12	0	22.90	5	22.90	22.90	-5	5,192	-0.10%
2023/12/11	1	23.00	1	23.60	23.05	0	5,194	0.00%
2023/12/06	0	0.00	5	23.75	23.80	-5	5,216	-0.10%
2023/12/05	1	23.40	3	23.60	23.55	-2	5,163	-0.04%
2023/12/04	0	0.00	2	23.85	23.80	-2	5,142	-0.04%
2023/12/01	0	0.00	1	23.45	23.50	-1	5,088	-0.02%
2023/11/30	0	0.00	1	23.40	23.35	-1	5,087	-0.02%
2023/11/28	3	23.75	6	23.76	23.65	-3	5,111	-0.06%
2023/11/27	0	0.00	11	23.21	23.25	-11	5,024	-0.22%
2023/11/24	1	22.80	4	22.80	22.80	-3	4,925	-0.06%
2023/11/22	7	22.98	5	23.13	22.70	2	4,929	0.04%
2023/11/21	5	22.70	0	0.00	22.70	5	4,799	0.10%
2023/11/17	4	22.19	0	0.00	22.15	4	4,667	0.09%
2023/11/16	5.6	22.41	1	22.50	22.45	4.6	4,650	0.10%
2023/11/15	0	0.00	13	21.63	22.10	-13	4,565	-0.28%
2023/11/09	1	21.00	0	0.00	21.15	1	4,811	0.02%
2023/11/08	4	21.13	0	0.00	21.15	4	4,994	0.08%
2023/11/06	0	0.00	3	21.90	21.90	-3	5,158	-0.06%
2023/11/03	0	21.65	0	0.00	21.65	0	5,285	0.00%
2023/11/02	0	21.50	0	0.00	21.65	0	5,456	0.00%
2023/11/01	0	0.00	1	21.60	21.40	-1	5,892	-0.02%
2023/10/31	0	0.00	1	21.80	21.55	-1	6,448	-0.02%
2023/10/25	0	0.00	1	21.30	21.35	-1	7,308	-0.01%
2023/10/24	17	20.65	0	0.00	20.60	17	7,330	0.23%
2023/10/20	3	20.82	0	0.00	20.95	3	7,503	0.04%
2023/10/18	3	21.00	2	21.25	21.75	1	7,777	0.01%
2023/10/17	0.1	21.50	0	0.00	21.45	0.1	7,782	0.00%
2023/10/16	0	0.00	1	21.55	21.60	-1	7,802	-0.01%
2023/10/12	2	21.60	0	0.00	21.85	2	7,883	0.03%
2023/10/11	2.1	21.65	0	0.00	21.45	2.1	7,934	0.03%
2023/10/05	5	21.80	0	0.00	21.90	5	7,962	0.06%
2023/10/04	4	21.71	20	21.55	21.55	-16	7,930	-0.20%
2023/10/03	0.1	22.35	2	22.33	22.20	-2	7,860	-0.02%
2023/10/02	2	22.50	0	0.00	22.60	2	7,867	0.03%
2023/09/28	4	22.53	0	0.00	22.55	4	7,923	0.05%
2023/09/27	2.1	23.16	1	23.10	22.90	1.1	7,881	0.01%
2023/09/26	1	23.70	44	23.70	23.75	-43	7,749	-0.55%
2023/09/25	7	24.02	0	0.00	24.00	7	7,773	0.09%
2023/09/22	3	24.37	1	24.50	24.30	2	7,782	0.03%
2023/09/21	0	0.00	2	24.70	24.30	-2	7,775	-0.03%
2023/09/20	40	25.09	1	24.95	24.70	39	7,808	0.50%
2023/09/19	6	24.88	3	25.00	24.80	3	7,937	0.04%
2023/09/18	0	0.00	6	24.68	24.70	-6	7,974	-0.08%
2023/09/15	1	23.70	10	24.01	24.10	-9	7,772	-0.12%
2023/09/14	2	23.45	5	23.55	23.65	-3	7,725	-0.04%
2023/09/13	1	23.35	2	23.35	23.30	-1	7,998	-0.01%
2023/09/12	3	23.65	15	23.70	23.65	-12	8,259	-0.15%
2023/09/11	3	23.30	2	23.40	23.25	1	8,243	0.01%
2023/09/06	2	23.50	0	0.00	23.30	2	8,452	0.02%
2023/09/05	1	23.65	5	23.55	23.65	-4	8,446	-0.05%
2023/09/04	13	23.61	12	23.53	23.70	1	8,456	0.01%
2023/09/01	8	23.13	3	23.00	23.15	5	8,427	0.06%
2023/08/31	0	0.00	3	23.07	23.10	-3	8,529	-0.04%
2023/08/30	7	22.71	0	0.00	22.80	7	8,744	0.08%
2023/08/29	3	22.70	0	0.00	22.75	3	8,721	0.03%
2023/08/28	1	22.95	0	0.00	22.95	1	8,699	0.01%
2023/08/24	1.1	22.65	0	0.00	22.60	1.1	8,687	0.01%
2023/08/23	3	22.90	1	22.75	22.70	2	8,681	0.02%
2023/08/22	9	22.79	0	0.00	22.80	9	8,701	0.10%
2023/08/21	9	23.11	0	0.00	22.95	9	8,709	0.10%
2023/08/18	7	23.26	5	23.23	23.20	2	8,681	0.02%
2023/08/17	8	22.51	2	22.78	22.70	6	8,597	0.07%
2023/08/16	10.1	22.86	4	22.93	22.85	6.1	8,488	0.07%
2023/08/15	7	23.37	1	23.30	23.25	6	8,433	0.07%
2023/08/14	16.1	23.45	25	23.55	23.25	-8.9	8,369	-0.11%
2023/08/11	2	24.68	0	0.00	24.50	2	8,200	0.02%
2023/08/10	1	25.00	0	0.00	25.15	1	8,083	0.01%
2023/08/09	5	25.66	1	25.35	25.35	4	8,026	0.05%
2023/08/08	2	25.65	1	25.60	25.45	1	7,979	0.01%
2023/08/07	13.3	25.62	38	26.22	26.10	-24.7	7,900	-0.31%
2023/08/04	13	25.50	11	25.97	26.10	2	7,485	0.03%
2023/08/02	49	25.40	17	25.77	25.35	32	6,959	0.46%
2023/08/01	5	24.78	7	24.77	24.70	-2	6,343	-0.03%
2023/07/31	3	24.17	1	24.45	24.15	2	6,308	0.03%
2023/07/28	3	24.53	0	0.00	24.40	3	6,270	0.05%
2023/07/27	5	24.88	20	24.80	24.85	-15	6,193	-0.24%
2023/07/26	5	24.83	6	24.84	24.50	-1	6,197	-0.02%
2023/07/25	17	24.60	0	0.00	24.70	17	6,081	0.28%
2023/07/24	3	25.00	7	24.79	24.65	-4	6,006	-0.07%
2023/07/21	18	24.62	0	0.00	24.25	18	5,786	0.31%
2023/07/20	5	24.61	10	24.60	24.65	-5	5,833	-0.09%
2023/07/19	3	23.68	0	0.00	23.60	3	5,722	0.05%
2023/07/18	0	0.00	3	24.15	24.05	-3	5,908	-0.05%
2023/07/17	6	24.22	7	24.05	24.20	-1	5,975	-0.02%
2023/07/14	3	24.00	9	24.04	23.85	-6	6,015	-0.10%
2023/07/13	1	23.35	0	0.00	23.35	1	5,984	0.02%
2023/07/12	5	23.18	0	0.00	23.10	5	6,002	0.08%
2023/07/11	1	23.35	4	23.35	23.35	-3	6,005	-0.05%
2023/07/10	2	23.48	3	23.55	23.40	-1	6,079	-0.02%
2023/07/07	1	23.50	4	23.43	23.35	-3	6,111	-0.05%
2023/07/06	5	23.85	2	23.80	23.80	3	6,107	0.05%
2023/07/05	4	24.33	0	0.00	24.20	4	6,050	0.07%
2023/07/03	1.3	24.60	1	24.30	24.50	0.3	6,089	0.00%
2023/06/30	1	24.45	10.2	24.50	24.40	-9.2	6,058	-0.15%
2023/06/29	3	24.72	1	24.60	24.65	2	6,043	0.03%
2023/06/28	0	0.00	30	25.25	24.85	-30	6,043	-0.50%
2023/06/27	32	25.14	2	25.18	25.25	30	5,963	0.50%
2023/06/26	8	24.68	2	25.08	24.75	6	5,823	0.10%
2023/06/21	2	24.50	0	0.00	24.55	2	5,811	0.03%
2023/06/19	10	24.91	1	25.00	24.90	9	5,893	0.15%
2023/06/16	5	24.58	9	24.27	24.55	-4	5,664	-0.07%
2023/06/15	4	23.74	0	0.00	23.65	4	5,518	0.07%
2023/06/14	3	23.98	6	24.05	23.85	-3	5,686	-0.05%
2023/06/12	31.5	23.88	0	0.00	23.50	31.5	5,720	0.55%
2023/06/08	2	23.80	0	0.00	23.90	2	5,983	0.03%
2023/06/07	2	23.88	0	0.00	23.95	2	6,110	0.03%
2023/06/06	12	24.02	0	0.00	23.85	12	6,211	0.19%
2023/06/05	6	24.40	3	24.35	24.40	3	6,245	0.05%
2023/06/02	0	0.00	43	23.06	23.20	-43	6,133	-0.70%
2023/06/01	123	23.17	113	23.11	23.10	10	6,297	0.16%	大買/大賣/
2023/05/30	6	23.00	6	23.15	23.00	0	6,578	0.00%
2023/05/26	2	23.10	10	23.10	23.00	-8	7,358	-0.11%
2023/05/25	0	0.00	9	23.30	23.25	-9	7,578	-0.12%
2023/05/23	0	0.00	2	23.70	23.75	-2	7,773	-0.03%
2023/05/22	40	23.55	0	0.00	23.65	40	7,946	0.50%
2023/05/19	0.1	23.40	0	0.00	23.25	0.1	8,109	0.00%
2023/05/18	0	0.00	10	23.65	23.60	-10	8,285	-0.12%
2023/05/17	5	23.45	10	23.45	23.40	-5	8,378	-0.06%
2023/05/16	1	23.15	24	23.25	23.25	-23	8,504	-0.27%
2023/05/15	0	0.00	0	23.40	23.35	0	8,695	0.00%
2023/05/12	13.1	23.48	0	0.00	23.00	13.1	8,750	0.15%
2023/05/11	13.1	23.48	0	0.00	23.40	13.1	8,702	0.15%
2023/05/09	0.3	24.30	0	0.00	24.25	0.3	9,053	0.00%
2023/05/05	3	24.40	1	24.50	24.45	2	9,345	0.02%
2023/05/03	1	24.35	0	0.00	24.25	1	9,880	0.01%
2023/05/02	3	24.45	50	24.30	24.20	-47	10,177	-0.46%
2023/04/28	0	0.00	14	24.55	24.50	-14	10,489	-0.13%
2023/04/27	1	24.30	20	24.33	24.30	-19	10,776	-0.18%
2023/04/26	2	24.30	0	0.00	24.60	2	10,991	0.02%
2023/04/25	5	24.63	1	24.75	24.45	4	11,452	0.03%
2023/04/24	10.1	25.20	5	25.30	25.15	5.1	11,957	0.04%
2023/04/21	9	25.53	0	0.00	25.55	9	12,174	0.07%
2023/04/20	5	25.80	1	25.85	25.75	4	12,054	0.03%
2023/04/19	1.1	26.52	0	0.00	26.15	1.1	12,265	0.01%
2023/04/18	1	26.60	1	26.55	26.55	0	12,241	0.00%
2023/04/17	0.5	26.62	0	0.00	26.65	0.5	12,290	0.00%
2023/04/14	13.5	26.76	0	0.00	26.70	13.5	12,409	0.11%
2023/04/11	0	0.00	2	26.90	26.95	-2	12,654	-0.02%
2023/04/07	1	26.65	1	26.80	26.55	0	13,120	0.00%
2023/04/06	2	26.40	0	0.00	26.75	2	13,469	0.01%
2023/03/31	1	26.40	0	0.00	26.40	1	14,269	0.01%
2023/03/29	5	26.25	0	0.00	26.40	5	17,033	0.03%
2023/03/28	1	26.25	0	0.00	26.15	1	17,801	0.01%
2023/03/27	4	26.59	0	0.00	26.50	4	18,537	0.02%
2023/03/24	1	26.85	1	26.90	26.55	0	19,550	0.00%
2023/03/23	1	26.25	0	0.00	26.40	1	20,721	0.00%
2023/03/21	0	0.00	1	26.90	26.85	-1	22,657	0.00%
2023/03/20	1.1	26.51	0	0.00	26.65	1.1	22,689	0.00%
2023/03/17	6	27.00	2	27.20	27.15	4	22,606	0.02%
2023/03/16	1	27.00	15	27.05	27.05	-14	22,463	-0.06%
2023/03/15	2	27.70	20	27.55	27.60	-18	22,491	-0.08%
2023/03/14	46	27.76	0	0.00	27.60	46	22,529	0.20%
2023/03/13	3	27.80	1	28.00	27.75	2	22,740	0.01%
2023/03/10	8	28.02	0	0.00	27.90	8	22,697	0.04%
2023/03/09	0	0.00	22	28.74	28.70	-22	22,744	-0.10%
2023/03/08	12	28.38	0	0.00	28.40	12	22,700	0.05%
2023/03/07	0	0.00	17	28.79	28.80	-17	22,742	-0.07%
2023/03/06	1	28.30	1	28.60	28.40	0	22,627	0.00%
2023/03/03	10	28.00	9	28.20	28.30	1	22,580	0.00%
2023/03/02	11	27.53	12	27.85	28.15	-1	22,576	0.00%
2023/03/01	31.2	27.57	17	27.80	27.40	14.2	22,561	0.06%
2023/02/24	73	29.28	34	29.05	28.90	39	22,234	0.18%
2023/02/23	19	29.52	20	29.69	29.70	-1	21,938	0.00%
2023/02/22	5	28.90	5	29.13	29.20	0	21,873	0.00%
2023/02/20	3	29.20	10.1	29.05	29.20	-7.1	22,379	-0.03%
2023/02/17	6.2	28.92	2	29.08	29.00	4.2	23,118	0.02%
2023/02/16	4.2	28.89	4	28.98	28.80	0.2	23,559	0.00%
2023/02/15	2	28.45	0	0.00	28.40	2	23,389	0.01%
2023/02/14	9	28.69	7	28.84	28.80	2	23,295	0.01%
2023/02/13	0	0.00	11	28.81	28.85	-11	23,198	-0.05%
2023/02/09	1.6	28.56	0	0.00	28.40	1.6	23,070	0.01%
2023/02/08	2	28.68	1	29.15	28.65	1	23,104	0.00%
2023/02/07	0	0.00	2	28.55	28.80	-2	22,930	-0.01%
2023/02/03	10	28.04	6	27.98	27.80	4	22,668	0.02%
2023/02/02	4	28.29	3	28.45	28.45	1	22,489	0.00%
2023/02/01	11.2	28.66	7	28.76	28.75	4.2	22,276	0.02%
2023/01/31	2	29.20	14	29.29	29.00	-12	21,995	-0.05%
2023/01/30	8	29.02	8	28.97	29.00	0	21,744	0.00%
2023/01/17	0	0.00	5	28.20	28.45	-5	21,441	-0.02%
2023/01/16	3	27.82	6	28.09	27.95	-3	21,168	-0.01%
2023/01/13	1	27.50	3	28.35	27.75	-2	20,983	-0.01%
2023/01/12	27	27.90	3	28.32	27.60	24	20,674	0.12%
2023/01/11	9	27.60	21	27.73	27.80	-12	20,210	-0.06%
2023/01/10	15	27.17	1	27.20	27.25	14	19,989	0.07%
2023/01/09	0.2	27.50	12	27.44	27.35	-11.8	19,992	-0.06%
2023/01/06	0.2	26.80	1.2	26.70	27.10	-1	19,758	-0.01%
2023/01/05	1	26.80	5	26.58	26.50	-4	19,785	-0.02%
2023/01/04	6	26.73	1	26.65	26.65	5	19,743	0.03%
2023/01/03	3.1	26.80	2	26.90	27.10	1.1	19,655	0.01%
2022/12/30	2	26.90	0	0.00	26.75	2	19,555	0.01%
2022/12/29	1	26.50	0	0.00	26.60	1	19,450	0.01%
2022/12/28	11	27.16	9	26.91	26.80	2	19,437	0.01%
2022/12/27	8.2	26.78	2	27.20	26.70	6.2	19,274	0.03%
2022/12/26	4	27.79	8	27.68	27.10	-4	19,051	-0.02%
2022/12/23	20	27.55	18	27.76	27.60	2	18,722	0.01%
2022/12/22	38	27.24	33.2	27.32	27.30	4.8	17,973	0.03%
2022/12/21	36.2	26.39	23	26.40	27.10	13.2	16,789	0.08%
2022/12/20	8	25.29	11.5	25.07	24.70	-3.5	15,380	-0.02%
2022/12/19	9.3	26.44	28.5	26.08	26.00	-19.2	14,732	-0.13%
2022/12/16	59	27.69	37.1	27.57	27.50	21.9	14,061	0.16%
2022/12/15	62.1	27.37	67	27.43	27.60	-4.9	13,168	-0.04%
2022/12/14	10.3	26.57	16.2	26.38	25.90	-5.9	12,193	-0.05%
2022/12/13	3.5	26.24	11.6	25.20	26.40	-8.2	10,963	-0.07%
2022/12/12	27	23.63	1	24.30	24.00	26	10,542	0.25%
2022/12/08	3	23.70	0	0.00	23.75	3	10,633	0.03%
2022/12/07	9	23.99	5	24.35	23.85	4	10,670	0.04%
2022/12/06	10	24.25	0	0.00	24.15	10	10,594	0.09%
2022/12/05	2	24.40	7	24.36	24.70	-5	10,597	-0.05%
2022/12/02	5.3	23.64	0	0.00	23.60	5.3	10,364	0.05%
2022/11/30	5	23.61	0	0.00	23.80	5	10,464	0.05%
2022/11/29	10	22.90	0	0.00	23.85	10	10,493	0.10%
2022/11/25	3	23.50	3	22.75	22.80	0	10,516	0.00%
2022/11/24	6	22.83	0	0.00	22.80	6	10,531	0.06%
2022/11/23	3	22.90	5.1	23.30	22.75	-2.1	10,466	-0.02%
2022/11/22	4	24.04	17	23.86	23.35	-13	10,378	-0.13%
2022/11/21	14	24.02	4	23.98	23.85	10	10,361	0.10%
2022/11/18	0	0.00	11	24.33	23.90	-11	10,353	-0.11%
2022/11/17	11	24.19	22	24.04	24.20	-11	10,256	-0.11%
2022/11/16	25	24.36	25	23.91	24.45	0	10,149	0.00%
2022/11/15	71	23.48	44.6	23.64	24.10	26.4	9,713	0.27%
2022/11/14	13.6	22.27	6.2	22.01	22.45	7.4	8,940	0.08%
2022/11/11	2	20.50	2	20.80	20.45	0	8,585	0.00%
2022/11/10	2	20.41	5.1	20.58	20.35	-3	8,764	-0.03%
2022/11/09	5	20.80	0.1	20.80	20.75	4.9	9,001	0.05%
2022/11/08	0	0.00	1	21.00	20.60	-1	9,464	-0.01%
2022/11/07	0.1	20.30	8	20.51	20.40	-7.9	9,865	-0.08%
2022/11/04	3	19.83	1.8	19.89	19.90	1.2	9,907	0.01%
2022/11/03	0	0.00	1	20.55	20.55	-1	9,955	-0.01%
2022/11/02	1	20.20	3	20.23	20.45	-2	9,996	-0.02%
2022/10/31	2.2	19.72	1	19.70	19.70	1.2	10,146	0.01%
2022/10/28	7	20.02	1	20.25	19.90	6	10,270	0.06%
2022/10/27	3.2	20.53	0	0.00	20.50	3.2	10,296	0.03%
2022/10/26	3	20.47	0	0.00	20.45	3	10,711	0.03%
2022/10/25	0.2	20.90	0	0.00	20.80	0.2	11,142	0.00%
2022/10/21	1	21.80	0	0.00	21.50	1	11,244	0.01%
2022/10/20	1	21.00	1	21.20	22.45	0	11,328	0.00%
2022/10/19	2	22.00	0	0.00	21.90	2	11,399	0.02%
2022/10/17	1.2	20.68	0	0.00	21.15	1.2	11,683	0.01%
2022/10/13	1	21.30	20	22.00	21.15	-19	11,967	-0.16%
2022/10/12	1.1	22.15	0	0.00	22.20	1.1	12,127	0.01%
2022/10/11	20	22.70	0	0.00	22.30	20	12,275	0.16%
2022/10/07	0	0.00	3	22.50	22.55	-3	12,243	-0.02%
2022/10/05	2.2	22.81	2	22.68	22.60	0.2	12,293	0.00%
2022/10/04	2	22.15	0	0.00	22.15	2	12,230	0.02%
2022/10/03	2	21.30	1	21.35	21.30	1	12,194	0.01%
2022/09/30	0	0.00	1	20.65	21.15	-1	12,257	-0.01%
2022/09/29	2	21.05	1	20.95	21.00	1	12,300	0.01%
2022/09/28	0.5	20.70	4	20.70	20.50	-3.5	12,279	-0.03%
2022/09/26	1	22.05	30	21.78	21.65	-29	12,522	-0.23%
2022/09/23	20	23.10	1.1	23.01	23.00	19	12,506	0.15%
2022/09/21	2	23.40	2	23.40	23.20	0	12,282	0.00%
2022/09/20	6	23.93	0	0.00	24.20	6	12,026	0.05%
2022/09/19	6	24.71	4	24.96	24.45	2	11,912	0.02%
2022/09/15	1	24.45	1	24.55	24.45	0	11,879	0.00%
2022/09/14	2	24.05	3	23.92	23.95	-1	11,970	-0.01%
2022/09/13	2	24.63	0.1	24.66	24.55	1.9	12,118	0.02%
2022/09/12	5	24.90	0	0.00	24.60	5	12,301	0.04%
2022/09/08	2.2	24.12	2	24.15	24.20	0.2	12,320	0.00%
2022/09/07	2	24.28	2	24.60	23.90	0	12,320	0.00%
2022/09/06	5.3	23.97	1	24.45	23.95	4.3	12,180	0.04%
2022/09/05	4	24.84	0	0.00	24.60	4	12,095	0.03%
2022/09/02	1.2	25.22	2	25.25	25.15	-0.8	12,179	-0.01%
2022/09/01	2.2	25.23	0	0.00	25.20	2.2	12,175	0.02%
2022/08/31	8.2	25.80	1	25.95	25.95	7.2	12,098	0.06%
2022/08/30	0	0.00	5	26.40	26.30	-5	12,043	-0.04%
2022/08/29	1.2	26.07	15	26.10	26.25	-13.8	12,111	-0.11%
2022/08/26	0	0.00	5	27.09	27.05	-5	12,174	-0.04%
2022/08/25	0.2	26.88	0	0.00	26.90	0.2	12,183	0.00%
2022/08/24	0.1	26.70	1	26.85	26.80	-0.9	12,216	-0.01%
2022/08/23	1	26.50	0	0.00	26.55	1	12,301	0.01%
2022/08/22	6	26.95	0	0.00	26.80	6	12,299	0.05%
2022/08/19	13.2	27.59	8	27.62	27.55	5.2	12,263	0.04%
2022/08/18	4	27.64	6	27.90	27.70	-2	12,205	-0.02%
2022/08/17	6	27.48	9	27.86	27.45	-3	12,084	-0.02%
2022/08/16	8	27.46	8	27.45	27.20	0	11,983	0.00%
2022/08/15	12	27.41	32	27.15	27.60	-20	11,864	-0.17%
2022/08/12	12.2	26.11	4	26.28	26.00	8.2	11,606	0.07%
2022/08/11	12	25.34	0	0.00	25.20	12	11,403	0.11%
2022/08/10	0	25.50	1	25.40	25.20	-1	11,397	-0.01%
2022/08/08	3	25.72	0	0.00	25.50	3	11,344	0.03%
2022/08/05	1	26.10	0	0.00	26.05	1	11,308	0.01%
2022/08/04	4	25.85	51	26.08	26.00	-47	11,422	-0.41%
2022/08/03	3	26.38	1	26.70	26.70	2	11,402	0.02%
2022/08/02	24	26.84	30	26.58	26.90	-6	11,544	-0.05%
2022/08/01	56.1	27.10	11	26.27	27.10	45.1	11,292	0.40%
2022/07/29	3	25.13	9	25.24	25.15	-6	11,552	-0.05%
2022/07/28	6	24.97	9.3	24.91	24.90	-3.3	11,523	-0.03%
2022/07/27	7	24.59	3	24.25	24.60	4	11,460	0.03%
2022/07/26	15	25.43	6.4	25.29	25.05	8.6	11,397	0.08%
2022/07/25	6.7	28.73	21	28.58	28.70	-14.4	11,190	-0.13%
2022/07/22	26	28.11	0	0.00	28.20	26	11,040	0.24%
2022/07/21	7	28.25	4	28.40	28.10	3	11,086	0.03%
2022/07/20	0	0.00	2	28.95	29.40	-2	11,156	-0.02%
2022/07/19	21	28.89	0	0.00	28.75	21	11,216	0.19%
2022/07/18	0	0.00	2	27.10	28.40	-2	11,158	-0.02%
2022/07/15	1.2	26.71	2	26.65	26.85	-0.8	11,091	-0.01%
2022/07/14	1	26.25	1	26.70	26.80	0	11,223	0.00%
2022/07/13	0.1	26.78	0	0.00	26.60	0.1	11,308	0.00%
2022/07/12	2	26.65	0	0.00	26.75	2	11,532	0.02%
2022/07/11	2	26.50	4	26.99	27.00	-2	11,650	-0.02%
2022/07/08	1	26.60	3	26.62	26.70	-2	11,748	-0.02%
2022/07/07	2	26.08	2	25.73	26.00	0	11,839	0.00%
2022/07/06	1.2	25.90	0	0.00	25.50	1.2	11,951	0.01%
2022/07/05	1	25.55	2	25.70	26.00	-1	12,164	-0.01%
2022/07/04	2	25.10	3	25.00	25.00	-1	12,242	-0.01%
2022/07/01	1	27.05	0	0.00	26.60	1	12,314	0.01%
2022/06/30	2	26.85	13	26.80	26.85	-11	12,310	-0.09%
2022/06/29	0	27.95	0	0.00	27.70	0	12,355	0.00%
2022/06/28	0	0.00	2	27.95	27.95	-2	12,507	-0.02%
2022/06/27	3	28.38	3	28.58	28.50	0	13,089	0.00%
2022/06/24	7	27.68	1	27.60	27.50	6	13,382	0.04%
2022/06/23	5	27.15	1	27.25	27.10	4	13,663	0.03%
2022/06/22	2	27.38	6	27.28	27.40	-4	13,894	-0.03%
2022/06/21	0	0.00	4	28.04	28.40	-4	14,512	-0.03%
2022/06/20	3.5	28.69	42	28.62	28.05	-38.5	14,978	-0.26%
2022/06/17	2	29.50	32	29.80	29.80	-30	16,109	-0.19%
2022/06/16	2.3	30.29	1	30.20	30.00	1.3	17,398	0.01%
2022/06/15	1	31.40	0	0.00	30.90	1	17,549	0.01%
2022/06/14	5.5	30.69	2	30.55	31.00	3.5	17,760	0.02%
2022/06/13	5.2	31.45	5	31.51	31.15	0.2	18,175	0.00%
2022/06/10	1	32.36	0	0.00	32.55	1	18,323	0.01%
2022/06/09	0.3	32.75	0	0.00	32.85	0.3	18,553	0.00%
2022/06/08	3	33.37	2	33.05	33.15	1	19,323	0.01%
2022/06/07	1	33.20	0	0.00	33.30	1	19,624	0.01%
2022/06/06	3	33.23	1	33.20	33.50	2	19,839	0.01%
2022/06/02	1	32.60	0	0.00	32.65	1	21,173	0.00%
2022/06/01	1.2	33.18	1	33.10	33.15	0.2	22,617	0.00%
2022/05/31	7.1	32.77	0	0.00	32.70	7.1	22,746	0.03%
2022/05/30	2.1	33.53	4	33.45	33.40	-1.9	22,803	-0.01%
2022/05/27	0	0.00	1	33.15	33.00	-1	23,267	0.00%
2022/05/26	6	32.87	0	0.00	32.80	6	23,743	0.03%
2022/05/25	7	32.54	0	0.00	32.65	7	23,894	0.03%
2022/05/24	21	33.38	0	0.00	32.90	21	24,000	0.09%
2022/05/23	1	33.45	2	33.33	33.00	-1	24,170	0.00%
2022/05/20	4	33.24	9	33.24	33.10	-5	24,603	-0.02%
2022/05/19	7.6	31.85	0	0.00	31.90	7.6	25,466	0.03%
2022/05/18	4	33.50	0	0.00	33.45	4	25,245	0.02%
2022/05/17	0.1	32.80	0	0.00	32.95	0.1	25,175	0.00%
2022/05/16	0.2	33.10	0	0.00	32.90	0.2	25,132	0.00%
2022/05/13	6	32.55	3	32.63	32.75	3	25,157	0.01%
2022/05/12	1.4	33.00	2	33.35	32.35	-0.6	25,175	0.00%
2022/05/11	2	33.90	0	0.00	33.65	2	25,046	0.01%
2022/05/10	3	34.28	6	34.03	34.50	-3	25,121	-0.01%
2022/05/09	5	33.82	2	33.65	33.65	3	25,071	0.01%
2022/05/06	47.7	35.31	1.6	34.86	34.60	46.1	25,056	0.18%
2022/05/05	3	38.30	15	38.56	38.35	-12	24,627	-0.05%
2022/05/03	0.1	37.95	0	0.00	37.85	0.1	24,698	0.00%
2022/04/29	3	38.15	2	38.35	38.15	1	24,756	0.00%
2022/04/28	4.2	38.18	66	38.48	38.05	-61.8	24,853	-0.25%
2022/04/27	5	37.86	6	38.12	38.20	-1	24,827	0.00%
2022/04/26	5.6	39.92	10	40.31	39.40	-4.5	24,640	-0.02%
2022/04/25	6.3	41.33	6	41.23	40.90	0.3	24,401	0.00%
2022/04/22	11	43.85	6	44.02	43.85	5	24,199	0.02%
2022/04/21	5.2	43.49	2	43.40	43.10	3.2	24,298	0.01%
2022/04/20	6.3	43.86	3	43.77	43.60	3.3	24,620	0.01%
2022/04/19	7.2	44.82	5	45.00	44.50	2.2	24,576	0.01%
2022/04/18	9.1	45.27	9	45.42	44.75	0.1	24,596	0.00%
2022/04/15	17	47.12	13	47.38	46.80	4	24,461	0.02%
2022/04/14	2.1	47.00	9	46.92	46.80	-6.9	24,431	-0.03%
2022/04/13	6	46.92	1	47.35	47.10	5	24,418	0.02%
2022/04/12	21	46.17	5	46.50	46.70	16	24,421	0.07%
2022/04/11	10.1	46.93	2	46.73	46.65	8.1	24,375	0.03%
2022/04/08	3	47.30	32	46.80	47.50	-29	24,241	-0.12%
2022/04/07	9	47.02	7.1	47.20	45.75	1.9	24,089	0.01%
2022/04/06	3	46.57	8	46.64	46.95	-5	23,863	-0.02%
2022/04/01	3	46.42	1.1	46.49	46.55	1.9	23,925	0.01%
2022/03/31	11	46.45	0	0.00	46.15	11	24,396	0.05%
2022/03/30	10	45.47	67.4	45.61	46.90	-57.3	24,614	-0.23%
2022/03/29	13.4	46.21	29	46.23	46.00	-15.7	24,555	-0.06%
2022/03/28	15.1	47.48	16	47.32	47.30	-1	24,828	0.00%
2022/03/25	23	48.02	47	48.33	48.50	-24	25,621	-0.09%
2022/03/24	16	48.30	21	48.70	47.95	-5	27,333	-0.02%
2022/03/23	10	47.64	19	47.64	48.50	-9	28,160	-0.03%
2022/03/22	65	47.81	76.4	47.80	47.40	-11.3	27,779	-0.04%
2022/03/21	26	46.47	103.2	46.43	47.20	-77.2	26,656	-0.29%	大賣/
2022/03/18	2	44.35	2	44.23	43.95	0	25,846	0.00%
2022/03/17	3	44.10	7	44.15	44.20	-4	26,610	-0.01%
2022/03/16	9	43.79	20	44.03	43.75	-11	26,726	-0.04%
2022/03/15	2	43.35	3	43.27	43.20	-1	26,546	0.00%
2022/03/14	4	43.70	17	43.73	44.00	-13	27,330	-0.05%
2022/03/11	20	43.70	32.2	43.69	43.60	-12.2	27,832	-0.04%
2022/03/10	15	42.56	8	42.27	42.80	7	27,391	0.03%
2022/03/09	3	41.62	4	41.60	41.80	-1	27,386	0.00%
2022/03/08	28.1	43.82	49.1	42.28	40.90	-21.1	27,456	-0.08%
2022/03/07	102	43.83	56.3	43.74	43.90	45.7	26,189	0.17%	大買/
2022/03/04	4.2	42.02	16	42.07	42.00	-11.8	24,971	-0.05%
2022/03/03	16	42.62	14	42.35	42.30	2	25,053	0.01%
2022/03/02	9	42.41	28.2	42.85	42.25	-19.2	25,338	-0.08%
2022/03/01	18.1	42.39	17	42.39	42.05	1.1	26,021	0.00%
2022/02/25	5	40.50	29	40.36	40.50	-24	27,087	-0.09%
2022/02/24	43.2	39.50	22	39.69	39.35	21.2	27,790	0.08%
2022/02/23	21	41.35	0.1	41.75	41.30	20.9	27,769	0.08%
2022/02/22	51.3	41.87	61	42.32	41.20	-9.7	27,786	-0.03%
2022/02/21	23.6	42.43	53	42.03	42.75	-29.4	27,345	-0.11%
2022/02/18	17	39.79	5	39.85	39.85	12	26,414	0.05%
2022/02/17	7	39.44	0	0.00	39.75	7	26,629	0.03%
2022/02/16	1	39.60	1	39.75	39.55	0	26,832	0.00%
2022/02/15	15	39.53	0	0.00	39.10	15	27,223	0.06%
2022/02/14	10	40.00	9	39.71	39.80	1	28,130	0.00%
2022/02/11	26	40.56	17	40.54	40.35	9	28,247	0.03%
2022/02/10	11	40.57	11	40.82	40.50	0	28,566	0.00%
2022/02/09	17	40.37	10	40.10	40.25	7	29,265	0.02%
2022/02/08	12	39.76	12	39.91	40.00	0	29,287	0.00%
2022/02/07	0	0.00	2	38.63	39.85	-2	29,340	-0.01%
2022/01/25	0	0.00	3	37.37	36.75	-3	29,502	-0.01%
2022/01/24	5	37.13	3	36.75	37.10	2	29,595	0.01%
2022/01/21	21.4	39.12	3	39.13	38.15	18.4	29,608	0.06%
2022/01/20	0	0.00	2	38.85	39.25	-2	29,596	-0.01%
2022/01/19	14	38.32	1	38.30	38.25	13	29,578	0.04%
2022/01/18	2	39.15	5	39.55	38.80	-3	29,689	-0.01%
2022/01/17	1	39.45	81	39.45	39.45	-80	29,911	-0.27%
2022/01/14	8	39.39	4	39.56	40.00	4	30,508	0.01%
2022/01/13	88	39.81	14	39.87	40.00	74	30,450	0.24%
2022/01/12	6	38.25	0	0.00	38.45	6	30,188	0.02%
2022/01/11	1.2	38.56	1	38.15	38.15	0.2	30,146	0.00%
2022/01/10	14	38.93	7	38.62	38.90	7	30,244	0.02%
2022/01/07	9.2	39.03	12	39.27	39.05	-2.8	30,235	-0.01%
2022/01/06	6.2	39.77	0	0.00	39.75	6.2	30,272	0.02%
2022/01/05	3	40.83	4	40.75	40.25	-1	30,346	0.00%
2022/01/04	19.1	40.10	8	40.09	40.15	11.1	30,395	0.04%
2022/01/03	3.1	40.47	4	40.25	40.70	-0.9	30,572	0.00%
2021/12/30	4	41.48	13	41.21	41.15	-9	30,805	-0.03%
2021/12/29	1	41.10	1	41.10	41.50	0	30,944	0.00%
2021/12/28	21	41.17	1	41.05	41.10	20	31,211	0.06%
2021/12/27	30.2	41.53	36	41.34	41.00	-5.9	31,412	-0.02%
2021/12/24	10	43.13	22	43.12	42.55	-12	31,107	-0.04%
2021/12/23	2	43.73	20.4	43.78	43.55	-18.4	30,878	-0.06%
2021/12/22	22	44.27	7.4	44.29	43.90	14.6	30,458	0.05%
2021/12/21	61	43.58	31	44.03	44.55	30	29,872	0.10%
2021/12/20	56.1	43.70	82.1	43.65	44.05	-26	28,816	-0.09%
2021/12/17	39	41.73	61	41.59	41.70	-22	26,866	-0.08%
2021/12/16	67.8	39.34	10	39.50	39.40	57.8	25,705	0.22%
2021/12/15	7	39.89	1	40.00	39.95	6	25,899	0.02%
2021/12/14	21	40.08	15	39.87	39.65	6	25,870	0.02%
2021/12/13	26	40.45	33.3	40.38	40.90	-7.3	25,432	-0.03%
2021/12/10	12	38.87	8	38.96	38.50	4	24,588	0.02%
2021/12/09	23.2	38.83	9	38.69	38.45	14.2	24,644	0.06%
2021/12/08	48	39.61	10	39.29	39.15	38	24,884	0.15%
2021/12/07	16	38.33	25.2	38.55	39.00	-9.2	24,544	-0.04%
2021/12/06	8	37.29	5	37.23	37.10	3	23,937	0.01%
2021/12/03	8	36.38	2	36.50	36.50	6	23,783	0.03%
2021/12/02	0	0.00	5	35.94	36.20	-5	23,710	-0.02%
2021/12/01	5	34.49	4	35.30	35.40	1	23,638	0.00%
2021/11/30	40	34.83	21	35.15	35.10	19	23,681	0.08%
2021/11/29	12.2	34.77	12	35.05	35.10	0.2	23,701	0.00%
2021/11/26	39	37.00	13	36.75	36.25	26	23,693	0.11%
2021/11/25	66	38.06	62	38.19	38.15	4	23,602	0.02%
2021/11/24	64	37.23	123	37.15	37.40	-59	22,654	-0.26%	大賣/
2021/11/23	95	35.47	64.2	35.61	35.20	30.9	21,411	0.14%
2021/11/22	6	33.02	17	33.05	33.40	-11	21,791	-0.05%
2021/11/19	43.2	33.13	10	33.27	32.85	33.2	21,762	0.15%
2021/11/18	5.1	34.12	12.3	33.85	33.90	-7.2	21,745	-0.03%
2021/11/17	15	34.05	8.2	34.06	33.85	6.8	21,904	0.03%
2021/11/16	8.1	34.15	1	34.10	34.10	7.1	22,142	0.03%
2021/11/15	3.1	34.83	23	34.66	34.75	-20	22,263	-0.09%
2021/11/12	20.1	36.02	18	35.87	35.55	2.1	22,815	0.01%
2021/11/11	59	36.34	64	36.22	36.25	-5	22,815	-0.02%
2021/11/10	19.1	35.27	17	35.34	34.95	2.1	22,256	0.01%
2021/11/09	44	35.50	12	35.58	35.70	32	22,466	0.14%
2021/11/08	41	36.13	13	36.27	36.25	28	22,636	0.12%
2021/11/05	13.1	34.35	18.3	34.37	34.30	-5.2	22,459	-0.02%
2021/11/04	3	35.65	2	36.23	35.15	1	22,738	0.00%
2021/11/03	4	35.85	9	35.86	35.70	-5	23,539	-0.02%
2021/11/02	3	35.92	5	35.61	35.15	-2	23,573	-0.01%
2021/11/01	1.1	35.09	6	35.40	35.20	-4.9	23,736	-0.02%
2021/10/29	4	34.90	5	34.68	35.10	-1	23,880	0.00%
2021/10/28	6	34.57	47	34.81	34.85	-41	23,908	-0.17%
2021/10/26	10	35.42	1	35.40	35.60	9	24,736	0.04%
2021/10/25	9	34.35	17	34.52	35.05	-8	25,027	-0.03%
2021/10/22	64.6	34.34	15	34.27	33.70	49.6	25,424	0.19%
2021/10/21	17	36.91	10.1	36.79	36.90	6.9	25,461	0.03%
2021/10/20	12	36.43	4	36.13	36.05	8	25,804	0.03%
2021/10/19	5	36.55	2	36.45	36.60	3	26,215	0.01%
2021/10/18	3	36.25	15	35.67	36.40	-12	26,883	-0.04%
2021/10/15	1	36.55	0	0.00	36.30	1	27,449	0.00%
2021/10/14	7	35.83	20	36.18	36.35	-13	28,019	-0.05%
2021/10/13	6	35.90	22.5	35.94	35.80	-16.5	28,804	-0.06%
2021/10/12	19	36.37	20.1	37.24	36.10	-1.1	29,292	0.00%
2021/10/08	19.3	37.86	18.1	37.62	37.00	1.2	30,189	0.00%
2021/10/07	16	37.71	16.4	38.10	38.30	-0.4	31,156	0.00%
2021/10/06	11.2	38.48	17	38.69	38.05	-5.8	32,370	-0.02%
2021/10/05	8	37.10	13.5	37.50	39.00	-5.5	33,509	-0.02%
2021/10/04	4	38.33	64.1	37.41	37.10	-60.1	34,130	-0.18%
2021/10/01	39	39.74	32	40.03	39.15	7	35,544	0.02%
2021/09/30	4	41.04	35	40.92	41.80	-31	37,175	-0.08%
2021/09/29	7	40.65	9	41.03	40.35	-2	38,748	-0.01%
2021/09/28	2	41.45	2	41.70	41.45	0	41,331	0.00%
2021/09/27	3.3	42.12	53	41.98	42.35	-49.8	44,443	-0.11%
2021/09/24	53	41.84	7	41.64	41.75	46	49,121	0.09%
2021/09/23	10	40.55	18.1	40.52	41.25	-8.1	55,807	-0.01%
2021/09/22	27.3	41.72	15	41.46	41.00	12.3	63,801	0.02%
2021/09/17	6	43.73	0	0.00	44.45	6	67,891	0.01%
2021/09/16	18	44.26	12	44.22	44.15	6	70,029	0.01%
2021/09/15	5	44.59	1	45.00	45.05	4	71,938	0.01%
2021/09/14	17.1	45.59	1	46.00	45.50	16.1	75,763	0.02%
2021/09/13	4.2	46.90	27.2	47.08	46.90	-23	79,590	-0.03%
2021/09/10	72	46.13	16	46.46	46.35	56	80,607	0.07%
2021/09/09	2	43.55	9	44.31	44.95	-7	81,642	-0.01%
2021/09/08	7.6	43.95	58	43.92	43.70	-50.4	84,570	-0.06%
2021/09/07	14.2	44.27	11	44.75	44.20	3.2	84,889	0.00%
2021/09/06	55.1	44.82	16	44.50	44.45	39.1	85,072	0.05%
2021/09/03	9	44.38	11	45.04	44.05	-2	85,000	0.00%
2021/09/02	9.1	44.83	36	44.73	44.40	-27	85,129	-0.03%
2021/09/01	17	46.52	16	46.94	46.05	1	85,115	0.00%
2021/08/31	18	46.96	21	46.90	46.85	-3	85,070	0.00%
2021/08/30	12	46.15	11	46.34	46.40	1	85,302	0.00%
2021/08/27	10	46.04	39	45.97	45.85	-29	85,511	-0.03%
2021/08/26	53.2	46.93	62	47.42	46.00	-8.9	85,671	-0.01%
2021/08/25	5.3	44.00	1	43.65	44.10	4.3	85,317	0.01%
2021/08/24	4	43.88	4	44.25	44.00	0	89,217	0.00%
2021/08/23	21	44.50	29	44.69	44.10	-8	93,474	-0.01%
2021/08/20	23.1	43.17	23	43.04	43.40	0.1	96,058	0.00%
2021/08/19	18.3	43.27	43	44.17	42.75	-24.8	98,816	-0.03%
2021/08/18	50.5	44.30	31.1	43.47	45.40	19.4	100,762	0.02%
2021/08/17	43	45.93	18	47.76	44.30	25	102,491	0.02%
2021/08/16	24	47.51	22.2	48.18	47.80	1.8	106,682	0.00%
2021/08/13	17	48.23	12	48.53	47.80	5	111,289	0.00%
2021/08/12	7	47.90	40.3	48.23	49.30	-33.3	115,351	-0.03%
2021/08/11	21.1	47.95	12	47.95	47.00	9.1	118,096	0.01%
2021/08/10	40.1	47.99	20	47.80	47.30	20.1	119,720	0.02%
2021/08/09	76	48.70	80	49.24	48.85	-4	121,383	0.00%
2021/08/06	40	47.24	22.2	47.25	47.00	17.8	123,407	0.01%
2021/08/05	26	47.01	18	47.89	47.15	8	126,196	0.01%
2021/08/04	26	49.00	5	49.43	48.60	21	129,263	0.02%
2021/08/03	5	48.55	3	48.72	48.75	2	134,933	0.00%
2021/08/02	34	49.36	41	48.83	49.25	-7	138,109	-0.01%
2021/07/30	39.3	49.28	35	49.71	48.90	4.3	142,440	0.00%
2021/07/29	19	47.71	16	47.63	48.90	3	146,402	0.00%
2021/07/28	45.3	46.96	39	46.80	46.90	6.3	148,860	0.00%
2021/07/27	23.1	47.73	19.3	48.10	46.50	3.8	151,587	0.00%
2021/07/26	7.1	49.03	18	48.90	48.55	-10.9	154,472	-0.01%
2021/07/23	46	49.66	63.8	49.32	50.40	-17.8	157,355	-0.01%
2021/07/22	69.1	49.42	71.3	49.66	48.20	-2.2	158,348	0.00%
2021/07/21	91.3	50.77	54	51.47	49.30	37.3	159,661	0.02%
2021/07/20	33.1	52.23	35	52.01	51.50	-1.9	159,499	0.00%
2021/07/19	102.2	53.51	108.2	53.71	53.10	-6	159,337	0.00%	大買/大賣/
2021/07/16	58.4	53.23	42.6	53.32	53.00	15.8	159,322	0.01%
2021/07/15	79.2	52.61	60	52.65	54.40	19.2	159,147	0.01%
2021/07/14	79.1	50.83	87.4	50.91	50.70	-8.3	158,637	-0.01%
2021/07/13	83.6	54.84	91	54.81	52.60	-7.4	158,188	0.00%
2021/07/12	41	58.09	88.4	58.38	57.40	-47.4	157,356	-0.03%
2021/07/09	36.3	57.20	42.7	57.56	56.50	-6.4	156,798	0.00%
2021/07/08	72.2	58.08	50.1	57.55	58.50	22.1	156,468	0.01%
2021/07/07	61.9	57.88	67.4	57.83	56.50	-5.5	155,332	0.00%
2021/07/06	101.6	60.57	49.3	60.83	59.60	52.3	155,560	0.03%	大買/
2021/07/05	70.1	62.19	100.3	62.24	61.30	-30.1	156,896	-0.02%
2021/07/02	181.2	60.62	108.4	60.59	60.10	72.8	154,581	0.05%	大買/大賣/
2021/07/01	165.7	61.12	136.7	60.79	58.80	29.1	153,370	0.02%	大買/大賣/
2021/06/30	263.2	62.77	218	62.64	61.20	45.2	151,103	0.03%	大買/大賣/
2021/06/29	302.8	58.75	243.2	58.85	59.50	59.6	147,776	0.04%	大買/大賣/
2021/06/28	98.2	53.30	165.2	53.65	55.70	-67	141,237	-0.05%	大賣/
2021/06/25	55	51.68	56.6	52.32	50.70	-1.6	136,878	0.00%
2021/06/24	39.5	50.82	44	50.69	50.60	-4.5	135,237	0.00%
2021/06/23	156.9	51.32	94.4	50.64	48.25	62.5	133,347	0.05%	大買/
2021/06/22	104	50.26	157.2	50.97	51.70	-53.3	130,040	-0.04%	大買/大賣/
2021/06/21	51.4	47.69	62.1	47.89	47.00	-10.7	125,972	-0.01%
2021/06/18	91.9	51.02	136.6	51.32	50.00	-44.7	124,583	-0.04%	大賣/
2021/06/17	160.8	52.36	157.3	52.39	50.80	3.5	123,048	0.00%	大買/大賣/
2021/06/16	6.1	52.00	20	50.94	50.40	-13.9	120,480	-0.01%
2021/06/15	29.1	48.92	19	48.98	50.60	10.1	120,113	0.01%
2021/06/11	29	46.82	1	47.20	47.20	28	119,897	0.02%
2021/06/10	18.1	46.11	43	45.55	47.10	-24.9	120,284	-0.02%
2021/06/09	50.6	47.52	115	46.84	46.80	-64.4	120,431	-0.05%	大賣/
2021/06/08	23.1	47.93	10	48.32	48.55	13.1	120,709	0.01%
2021/06/07	41.2	46.59	69	45.82	47.20	-27.8	120,863	-0.02%
2021/06/04	21.3	50.46	47.1	51.33	49.95	-25.8	120,690	-0.02%
2021/06/03	37.1	51.80	21	51.81	51.60	16.1	121,601	0.01%
2021/06/02	152	52.60	56	52.45	52.70	96	121,644	0.08%	大買/
2021/06/01	167.1	53.19	224.1	52.92	53.30	-57	122,374	-0.05%	大買/大賣/
2021/05/31	346.5	52.19	187.1	51.60	52.40	159.4	121,105	0.13%	大買/大賣/鉅額交易
2021/05/28	17	47.80	185.6	48.11	48.70	-168.6	118,089	-0.14%	大賣/鉅額交易
2021/05/27	346.2	45.31	313.3	45.01	44.30	32.9	116,115	0.03%	大買/大賣/
2021/05/26	269	43.77	434	43.88	44.10	-165	114,060	-0.14%	大買/大賣/鉅額交易
2021/05/25	503	44.30	491.3	44.38	44.00	11.7	113,252	0.01%	大買/大賣/
2021/05/24	598.2	46.93	438.5	46.20	45.05	159.7	113,497	0.14%	大買/大賣/鉅額交易
2021/05/21	215	44.61	242	44.69	46.15	-27	110,303	-0.02%	大買/大賣/
2021/05/20	168.2	44.43	194.1	44.46	43.00	-26	105,867	-0.02%	大買/大賣/
2021/05/19	96.5	44.46	77	44.53	45.00	19.5	101,894	0.02%
2021/05/18	46.5	39.85	45	40.42	40.95	1.5	99,356	0.00%
2021/05/17	85.7	37.51	468	37.30	37.25	-382.3	97,397	-0.39%	大賣/鉅額交易
2021/05/14	94.9	42.91	83.3	43.47	41.35	11.6	95,502	0.01%
2021/05/13	307.1	47.03	302	46.35	45.90	5.1	92,554	0.01%	大買/大賣/
2021/05/12	160.3	54.47	162.4	52.84	51.00	-2.2	89,797	0.00%	大買/大賣/
2021/05/11	511.1	60.23	184.4	58.72	56.60	326.7	86,567	0.38%	大買/大賣/鉅額交易
2021/05/10	129.3	55.95	107	55.83	57.40	22.3	80,795	0.03%	大買/大賣/
2021/05/07	127.3	49.14	135.2	49.56	52.20	-8	77,653	-0.01%	大買/大賣/
2021/05/06	98.3	46.48	82.5	46.94	47.50	15.8	73,184	0.02%
2021/05/05	30	42.59	72.1	43.00	43.20	-42.1	68,736	-0.06%
2021/05/04	301	41.86	436.2	39.73	39.30	-135.2	66,023	-0.20%	大買/大賣/鉅額交易
2021/05/03	151.2	45.17	67.1	44.73	42.65	84.1	62,948	0.13%	大買/
2021/04/29	60.2	41.27	96	41.28	42.60	-35.8	59,681	-0.06%
2021/04/28	66	39.35	87.2	39.64	38.75	-21.2	56,519	-0.04%
2021/04/27	108.1	39.71	72	40.32	40.00	36.1	55,435	0.07%	大買/
2021/04/26	7.1	38.89	48.2	38.51	39.25	-41.1	53,702	-0.08%
2021/04/23	30	35.21	17	34.87	35.70	13	53,554	0.02%
2021/04/22	47.4	37.22	91	38.44	36.25	-43.7	53,573	-0.08%
2021/04/21	100	34.66	21	35.02	35.40	79	53,448	0.15%
2021/04/20	60	33.21	14	33.34	34.50	46	53,279	0.09%
2021/04/19	13.5	33.18	17	33.89	34.70	-3.5	53,408	-0.01%
2021/04/16	13	30.68	46	30.86	31.55	-33	53,007	-0.06%
2021/04/15	5	28.74	30	28.63	28.70	-25	52,922	-0.05%
2021/04/14	35	27.99	27.8	27.65	27.80	7.2	53,582	0.01%
2021/04/13	61	28.15	12.2	27.70	27.40	48.8	55,897	0.09%
2021/04/12	86	28.18	43.3	28.31	29.00	42.8	59,126	0.07%
2021/04/09	126.2	26.57	41.4	26.36	26.80	84.8	58,542	0.14%	大買/
2021/04/08	0	0.00	17	24.95	24.95	-17	56,092	-0.03%
2021/04/07	68.3	22.79	48.2	22.71	22.70	20.1	56,933	0.04%
2021/04/06	119.5	22.26	113	22.21	22.70	6.5	56,288	0.01%	大買/大賣/
2021/04/01	110.2	20.51	126.6	20.77	20.75	-16.4	54,838	-0.03%	大買/大賣/
2021/03/31	57	18.98	71	19.02	19.50	-14	52,181	-0.03%
2021/03/30	25	18.19	5	18.24	18.30	20	51,223	0.04%
2021/03/29	35	18.27	19.2	18.28	18.30	15.9	52,583	0.03%
2021/03/26	17	17.73	1	17.80	17.80	16	55,864	0.03%
2021/03/25	45	18.04	26	18.07	17.55	19	58,787	0.03%
2021/03/24	6	17.24	2	17.30	17.30	4	58,813	0.01%
2021/03/23	3	17.70	0	0.00	17.55	3	59,227	0.01%
2021/03/22	25	17.76	3	17.65	17.70	22	60,007	0.04%
2021/03/19	3.3	17.71	7	17.84	17.50	-3.7	61,924	-0.01%
2021/03/18	11	17.70	1	17.90	17.75	10	63,665	0.02%
2021/03/17	10	17.98	8	17.88	17.85	2	66,518	0.00%
2021/03/16	13	17.78	13.1	17.87	17.75	-0.1	67,843	0.00%
2021/03/15	18	18.44	0	0.00	18.35	18	67,472	0.03%
2021/03/12	20	18.70	35	18.41	18.75	-15	67,060	-0.02%
2021/03/11	5	18.23	15	18.24	18.25	-10	66,686	-0.01%
2021/03/10	16	18.08	31	18.25	18.20	-15	66,651	-0.02%
2021/03/09	85	18.63	43	18.56	18.40	42	66,366	0.06%
2021/03/08	8	18.01	5	18.05	18.10	3	65,151	0.00%
2021/03/05	68.1	18.23	31	18.04	17.85	37.1	64,811	0.06%
2021/03/04	48	18.64	74	18.55	18.60	-26	63,711	-0.04%
2021/03/03	12	17.97	70	17.79	17.75	-58	61,301	-0.09%
2021/03/02	19	17.59	33.1	17.63	17.30	-14.1	60,155	-0.02%
2021/02/26	58	17.44	37.2	17.52	17.45	20.8	59,714	0.03%
2021/02/25	11	17.30	98	17.09	17.45	-87	58,896	-0.15%
2021/02/24	269.2	17.35	233	16.67	16.50	36.2	58,000	0.06%	大買/大賣/
2021/02/23	19	16.70	61.9	16.77	17.20	-42.9	55,364	-0.08%
2021/02/22	213	15.64	215	15.70	15.65	-2	54,002	0.00%	大買/大賣/
2021/02/19	15	15.37	17	15.14	15.45	-2	53,465	0.00%
2021/02/18	32	15.17	21	14.94	15.40	11	52,997	0.02%
2021/02/17	5	14.10	2	14.20	14.25	3	52,242	0.01%
2021/02/05	12	13.48	1	13.40	13.40	11	51,850	0.02%
2021/02/04	1	13.75	0	0.00	13.65	1	51,731	0.00%
2021/02/03	8	13.74	5	13.70	13.70	3	51,751	0.01%
2021/02/02	9	13.98	2	14.00	14.20	7	51,453	0.01%
2021/02/01	4	13.80	4	13.40	13.80	0	51,289	0.00%
2021/01/29	4	14.01	1	13.90	13.60	3	51,075	0.01%
2021/01/28	12	13.92	2	13.90	13.90	10	51,168	0.02%
2021/01/27	5	14.50	16	14.40	14.40	-11	51,213	-0.02%
2021/01/26	28.8	14.87	18	14.97	14.85	10.8	51,226	0.02%
2021/01/25	23	15.41	2	15.43	15.25	21	51,006	0.04%
2021/01/22	16	15.09	52	15.21	15.25	-36	50,670	-0.07%
2021/01/21	38	14.92	10	15.00	14.90	28	50,387	0.06%
2021/01/20	10	14.75	13	14.62	14.60	-3	50,138	-0.01%
2021/01/19	16	15.67	7.7	15.46	15.35	8.3	49,711	0.02%
2021/01/18	11.2	15.14	17	14.95	15.10	-5.8	49,391	-0.01%
2021/01/15	41.6	16.03	47	15.83	15.70	-5.4	48,895	-0.01%
2021/01/14	9	16.59	17	16.46	16.40	-8	48,484	-0.02%
2021/01/13	14	15.81	9	15.86	16.10	5	47,717	0.01%
2021/01/12	14	15.84	25	15.88	15.70	-11	47,363	-0.02%
2021/01/11	46	16.78	9	16.68	16.65	37	46,697	0.08%
2021/01/08	13	16.58	35	16.70	16.80	-22	46,275	-0.05%
2021/01/07	29	17.00	8	16.84	16.85	21	45,602	0.05%
2021/01/06	93.5	18.04	28	18.28	17.65	65.5	44,235	0.15%
2021/01/05	205	17.78	160	17.78	17.80	45	41,253	0.11%	大買/大賣/
2021/01/04	15	16.28	65.2	16.25	16.50	-50.2	37,384	-0.13%
2020/12/31	39	15.62	26	15.46	15.75	13	35,812	0.04%
2020/12/30	49	15.89	27	15.71	15.50	22	35,197	0.06%
2020/12/29	39	15.63	11	15.55	15.35	28	33,981	0.08%
2020/12/28	30.1	15.18	24	15.28	15.00	6.1	32,612	0.02%
2020/12/25	13.1	15.58	14	15.82	15.50	-1	31,474	0.00%
2020/12/24	20	15.54	9	15.81	15.50	11	30,591	0.04%
2020/12/23	33	15.41	65	15.73	16.00	-32	29,622	-0.11%
2020/12/22	190.1	16.25	178	16.31	15.20	12.1	28,061	0.04%	大買/大賣/
2020/12/21	74.3	15.55	124	15.52	15.75	-49.8	24,162	-0.21%	大賣/
2020/12/18	28	14.46	11	14.21	14.35	17	21,095	0.08%
2020/12/17	21	14.24	31	14.12	14.20	-10	20,410	-0.05%
2020/12/16	41	14.59	53	14.32	14.25	-12	19,874	-0.06%
2020/12/15	78	14.79	58	14.59	14.15	20	18,916	0.11%
2020/12/14	65	14.10	57	14.26	14.30	8	17,025	0.05%
2020/12/11	85	13.57	63	13.63	13.75	22	14,796	0.15%
2020/12/10	10	12.54	34	12.81	12.85	-24	11,829	-0.20%
2020/12/09	11	11.73	1	11.75	11.70	10	10,342	0.10%
2020/12/08	10	11.90	3	12.00	11.90	7	10,395	0.07%
2020/12/07	4	12.30	1	12.05	12.10	3	10,456	0.03%
2020/12/04	0	0.00	43	12.06	12.05	-43	10,470	-0.41%
2020/12/03	8	11.78	5	12.00	11.70	3	10,500	0.03%
2020/12/02	10	12.00	4	11.90	11.80	6	10,700	0.06%
2020/12/01	13	11.78	6	11.90	11.90	7	10,639	0.07%
2020/11/30	10	12.03	4	11.94	12.05	6	10,467	0.06%
2020/11/27	22	11.58	1	11.70	11.70	21	9,940	0.21%
2020/11/26	20	11.45	5	11.60	11.35	15	9,580	0.16%
2020/11/25	1	11.45	1	11.10	11.20	0	9,397	0.00%
2020/11/24	2	11.15	14	10.94	11.00	-12	8,983	-0.13%
2020/11/23	1	11.10	62	10.91	11.05	-61	8,851	-0.69%
2020/11/20	5	10.40	9	10.49	10.45	-4	8,295	-0.05%
2020/11/19	3	10.37	0	0.00	10.35	3	8,195	0.04%
2020/11/18	0	0.00	1	10.30	10.25	-1	8,113	-0.01%
2020/11/13	3	10.15	0	0.00	10.20	3	8,005	0.04%
2020/11/12	5	10.12	0	0.00	10.15	5	8,024	0.06%
2020/11/11	1	10.45	7	10.47	10.45	-6	7,943	-0.08%
2020/11/10	1	10.35	0	0.00	10.25	1	7,849	0.01%
2020/11/09	1	10.50	0	0.00	10.30	1	7,764	0.01%
2020/11/05	0	0.00	8	10.58	10.20	-8	7,639	-0.10%
2020/11/04	21	10.40	4	10.28	10.40	17	7,326	0.23%
2020/11/03	0.1	9.95	37	10.15	10.00	-37	7,010	-0.53%
2020/10/30	2	9.91	0	0.00	9.85	2	6,734	0.03%
2020/10/28	0	0.00	1	10.30	10.10	-1	6,628	-0.02%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/22	0	0.00	2	10.25	10.15	-2	6,408	-0.03%
2020/10/21	2	10.00	0	0.00	9.99	2	6,228	0.03%
2020/10/20	1	9.86	0	0.00	9.82	1	6,171	0.02%
2020/10/19	0	0.00	0	9.82	9.83	0	6,163	0.00%
2020/10/13	3	9.90	0	0.00	9.88	3	5,855	0.05%
2020/10/08	0	0.00	5	9.91	9.78	-5	5,847	-0.09%
2020/10/07	5	9.82	0	0.00	9.90	5	5,832	0.09%
2020/10/06	1	9.86	7	9.60	9.89	-6	5,806	-0.10%
2020/10/05	2	9.38	0	0.00	9.42	2	5,734	0.03%
2020/09/30	1	9.36	0	0.00	9.33	1	5,744	0.02%
2020/09/28	3	9.42	0	0.00	9.43	3	5,772	0.05%
2020/09/25	0	0.00	10	9.27	9.18	-10	5,804	-0.17%
2020/09/22	0	0.00	1	9.65	9.70	-1	5,586	-0.02%
2020/09/21	2	10.00	0	0.00	9.90	2	5,528	0.04%
2020/09/17	15	9.92	10	9.84	9.86	5	5,370	0.09%
2020/09/15	6	10.08	5	10.21	10.20	1	5,003	0.02%
2020/09/14	7	10.39	0	0.00	10.30	7	4,917	0.14%
2020/09/11	1	10.55	1	10.85	10.30	0	4,782	0.00%
2020/09/10	10	10.54	2	10.55	10.55	8	4,457	0.18%
2020/09/09	0	0.00	8	10.36	10.65	-8	4,283	-0.19%
2020/09/08	27	10.34	4	10.31	10.25	23	4,044	0.57%
2020/09/07	7	10.13	2	10.33	10.40	5	3,675	0.14%
2020/09/03	20	9.37	0	0.00	9.37	20	3,253	0.61%
2020/09/02	0	0.00	10	9.35	9.36	-10	3,213	-0.31%
2020/09/01	0	0.00	8	9.17	9.19	-8	3,220	-0.25%
2020/08/31	13	9.21	6	9.29	9.32	7	3,231	0.22%
2020/08/27	3	8.96	12	8.92	8.88	-9	3,019	-0.30%
2020/08/26	0	0.00	3	8.60	8.61	-3	2,830	-0.11%
2020/08/25	0	0.00	60	8.45	8.52	-60	2,769	-2.17%
2020/08/20	61	8.15	0	0.00	8.07	61	2,986	2.04%
2020/08/19	0	0.00	60	8.40	8.32	-60	2,914	-2.06%
2020/08/17	17	8.54	0	0.00	8.57	17	2,847	0.60%
2020/08/05	0	0.00	2	8.09	8.05	-2	2,765	-0.07%
2020/08/03	0	0.00	0.8	8.01	8.02	-0.8	2,803	-0.03%
2020/07/31	2	8.04	0	0.00	8.06	2	2,786	0.07%
2020/07/21	0	0.00	10	8.20	8.22	-10	3,017	-0.33%
2020/07/20	5	8.12	0	0.00	8.12	5	3,014	0.17%
2020/07/13	0	0.00	30	8.02	8.09	-30	3,067	-0.98%
2020/07/10	0	0.00	20	8.03	8.03	-20	3,122	-0.64%
2020/07/03	60	8.20	0	0.00	8.23	60	3,127	1.92%
2020/06/11	0	0.00	20	8.35	8.34	-20	3,653	-0.55%
2020/05/29	0	0.00	2	7.89	7.80	-2	3,933	-0.05%
2020/05/28	2	8.00	0	0.00	8.14	2	3,929	0.05%
2020/05/08	0	0.00	4	7.42	7.45	-4	3,698	-0.11%
2020/05/04	5	7.45	0	0.00	7.42	5	3,728	0.13%
2020/04/30	5	7.78	2	7.78	7.83	3	3,666	0.08%
2020/04/28	0	0.00	2	7.24	7.27	-2	3,708	-0.05%
2020/04/27	1	7.22	0	0.00	7.16	1	3,850	0.03%
2020/04/10	0	0.00	3	7.18	7.20	-3	3,803	-0.08%
2020/04/08	0	0.00	2	7.13	7.04	-2	3,929	-0.05%
2020/03/31	0	0.00	5	6.68	6.63	-5	4,219	-0.12%
2020/03/12	10	7.93	10	7.99	7.74	0	3,916	0.00%
2020/03/09	3	8.95	0	0.00	8.90	3	3,663	0.08%
2020/03/05	4	9.40	0	0.00	9.31	4	3,576	0.11%
2020/02/24	0	0.00	10	9.33	9.32	-10	3,585	-0.28%
2020/02/19	0	0.00	0.3	9.41	9.45	-0.3	3,569	-0.01%
2020/01/30	37	9.52	1	9.60	9.32	36	4,022	0.89%
2020/01/15	1	10.30	0	0.00	10.30	1	3,797	0.03%
2020/01/13	0	0.00	20	10.40	10.40	-20	3,863	-0.52%
2020/01/08	0	0.00	19	10.22	10.10	-19	3,916	-0.49%
2020/01/06	4	10.45	0	0.00	10.40	4	3,919	0.10%
2020/01/02	20	10.70	2	10.75	10.75	18	3,871	0.46%
2019/12/31	0	0.00	6	10.60	10.65	-6	3,837	-0.16%
2019/12/30	0	0.00	1	10.50	10.60	-1	3,759	-0.03%
2019/12/26	0	0.00	2	10.10	10.15	-2	3,499	-0.06%
2019/12/25	0	0.00	1	10.25	10.25	-1	3,463	-0.03%
2019/12/23	1	10.20	0	0.00	10.25	1	3,387	0.03%
2019/12/19	0	0.00	1	10.15	10.15	-1	3,327	-0.03%
2019/12/18	3	10.15	2	10.15	10.15	1	3,320	0.03%
2019/12/17	1	10.10	0	0.00	10.10	1	3,275	0.03%
2019/12/16	0	0.00	2	10.05	9.99	-2	3,207	-0.06%
2019/11/26	0	0.00	4	9.75	9.90	-4	3,083	-0.13%
2019/11/25	3	9.57	0	0.00	9.57	3	2,972	0.10%
2019/11/13	0	0.00	1	9.46	9.40	-1	3,106	-0.03%
2019/11/11	5	9.49	0	0.00	9.46	5	3,257	0.15%
2019/11/06	0	0.00	2	9.90	9.86	-2	3,246	-0.06%
2019/11/05	16	10.01	13	10.02	10.10	3	3,174	0.09%
2019/10/30	2	9.09	0	0.00	9.09	2	2,949	0.07%
2019/10/29	2	9.11	0	0.00	9.11	2	2,956	0.07%
2019/10/25	0	0.00	15	9.19	9.20	-15	2,970	-0.50%
2019/10/22	0	0.00	10	9.45	9.36	-10	3,091	-0.32%
2019/10/17	10	9.08	30	9.09	9.10	-20	3,266	-0.61%
2019/10/16	10	8.97	0	0.00	8.99	10	3,262	0.31%
2019/10/15	0	0.00	2.8	9.03	9.03	-2.8	3,256	-0.09%
2019/10/14	20	9.04	117	9.06	9.06	-97	3,230	-3.00%	大賣/
2019/10/09	10	9.31	34	9.21	9.12	-24	3,205	-0.75%
2019/10/08	0	0.00	1.1	9.42	9.45	-1.1	3,147	-0.04%
2019/10/07	1	9.32	13	9.50	9.32	-12	3,152	-0.38%
2019/10/03	10	9.53	0	0.00	9.54	10	3,133	0.32%
2019/09/23	0	0.00	12	10.00	10.00	-12	3,243	-0.37%
2019/09/09	0	0.00	2	10.15	10.15	-2	3,467	-0.06%
2019/09/06	0	0.00	20	10.13	10.20	-20	3,497	-0.57%
2019/09/04	0	0.00	9	10.13	10.15	-9	3,473	-0.26%
2019/09/03	0	0.00	3	10.05	10.10	-3	3,491	-0.09%
2019/09/02	0	0.00	5	10.00	10.00	-5	3,471	-0.14%
2019/08/27	20	9.90	3	9.93	9.88	17	3,515	0.48%
2019/08/21	10	9.97	0	0.00	9.99	10	3,633	0.28%
2019/08/20	0	0.00	20	10.00	10.05	-20	3,924	-0.51%
2019/08/19	21	9.98	0	0.00	9.96	21	3,954	0.53%
2019/08/16	5	9.73	0	0.00	9.76	5	3,990	0.13%
2019/08/15	10	9.87	0	0.00	9.89	10	3,901	0.26%
2019/08/07	14	10.02	0	0.00	10.00	14	4,045	0.35%
2019/08/06	20	10.09	0	0.00	10.20	20	4,156	0.48%
2019/08/05	15	10.33	0	0.00	10.35	15	4,223	0.36%
2019/08/02	5	10.40	0	0.00	10.45	5	4,354	0.11%
2019/07/31	10	10.60	0.2	10.55	10.55	9.8	4,528	0.22%
2019/07/24	10	10.70	0	0.00	10.65	10	5,620	0.18%
2019/07/22	20	10.80	1	10.75	10.80	19	5,714	0.33%
2019/07/15	3	10.40	0	0.00	10.35	3	6,456	0.05%
2019/07/04	4	10.50	0	0.00	10.55	4	6,986	0.06%
2019/07/03	10	10.55	1	10.50	10.55	9	7,105	0.13%
2019/06/24	4	10.70	0	0.00	10.65	4	7,617	0.05%
2019/06/20	0	0.00	11	10.50	10.50	-11	7,635	-0.14%
2019/06/19	11	10.40	11	10.45	10.45	0	7,795	0.00%
2019/06/18	2	10.35	0	0.00	10.30	2	7,832	0.03%
2019/06/10	0	0.00	1	10.50	10.50	-1	8,440	-0.01%
2019/06/06	25	10.50	25	10.55	10.50	0	8,546	0.00%
2019/06/05	151	10.45	140	10.50	10.50	11	8,624	0.13%	大買/大賣/
2019/06/03	0	0.00	14	10.35	10.35	-14	8,897	-0.16%
2019/05/31	1	10.40	1	10.40	10.40	0	9,298	0.00%
2019/05/30	0	0.00	2	10.35	10.35	-2	9,623	-0.02%
2019/05/27	9	10.42	1	10.40	10.35	8	9,845	0.08%
2019/05/23	5	10.85	0	0.00	10.80	5	9,900	0.05%
2019/05/20	0	0.00	50	10.90	10.80	-50	10,291	-0.49%
2019/05/17	51	11.25	2	11.28	10.85	49	10,353	0.47%
2019/05/16	0	0.00	1	11.00	11.00	-1	10,312	-0.01%
2019/05/13	140	10.70	140	10.75	10.85	0	10,715	0.00%	大買/大賣/
2019/05/10	5	10.50	0	0.00	10.60	5	11,052	0.05%
2019/05/09	5	10.85	0	0.00	10.70	5	11,126	0.04%
2019/05/08	1	10.95	0	0.00	11.00	1	11,056	0.01%
2019/05/07	6	11.13	0	0.00	11.10	6	11,031	0.05%
2019/05/06	13	11.30	0	0.00	11.20	13	10,971	0.12%
2019/05/03	4	11.83	5	11.85	11.85	-1	10,577	-0.01%
2019/04/30	1	12.10	16	12.14	12.30	-15	10,111	-0.15%
2019/04/29	0	0.00	1	12.10	12.05	-1	10,108	-0.01%
2019/04/25	1	12.60	1	12.60	12.55	0	9,951	0.00%
2019/04/24	15	12.65	5	12.55	12.45	10	9,822	0.10%
2019/04/23	1	12.40	67	12.24	12.45	-66	9,537	-0.69%
2019/04/22	0	0.00	53	12.23	12.30	-53	9,344	-0.57%
2019/04/19	2	11.95	0	0.00	11.95	2	9,136	0.02%
2019/04/18	6	12.05	0	0.00	11.95	6	9,258	0.06%
2019/04/17	4	12.03	4	12.00	12.05	0	9,305	0.00%
2019/04/16	7	12.00	10	12.00	12.05	-3	9,241	-0.03%
2019/04/12	0	0.00	10	11.75	11.75	-10	9,235	-0.11%
2019/04/11	13	11.95	0	0.00	11.90	13	9,227	0.14%
2019/04/10	20	11.95	0	0.00	12.00	20	9,188	0.22%
2019/04/09	1	12.00	0	0.00	12.05	1	9,131	0.01%
2019/04/08	0.4	11.80	0	0.00	11.85	0.4	9,048	0.00%
2019/04/03	0	0.00	14	11.57	11.70	-14	8,878	-0.16%
2019/04/02	0	0.00	10	11.45	11.45	-10	8,773	-0.11%
2019/04/01	7	11.45	0	0.00	11.40	7	8,713	0.08%
2019/03/29	0	0.00	10	11.40	11.40	-10	8,681	-0.12%
2019/03/28	20	11.33	0	0.00	11.30	20	8,700	0.23%
2019/03/27	11	11.37	0	0.00	11.40	11	8,687	0.13%
2019/03/26	19	11.50	50	11.55	11.50	-31	8,615	-0.36%
2019/03/25	6	11.40	10	11.40	11.40	-4	8,594	-0.05%
2019/03/22	5	11.65	0	0.00	11.55	5	8,526	0.06%
2019/03/21	19	11.75	10	11.75	11.75	9	8,418	0.11%
2019/03/20	34	11.85	0	0.00	11.70	34	8,396	0.40%
2019/03/19	3	11.95	0	0.00	11.95	3	8,157	0.04%
2019/03/18	0	0.00	1	12.00	11.90	-1	8,057	-0.01%
2019/03/15	5	11.90	0	0.00	11.95	5	8,085	0.06%
2019/03/14	2	11.95	0	0.00	11.90	2	8,071	0.02%
2019/03/12	44	12.07	0	0.00	12.10	44	8,245	0.53%
2019/03/11	30	12.05	0	0.00	12.00	30	8,335	0.36%
2019/03/08	0	0.00	1	12.00	11.95	-1	8,322	-0.01%
2019/03/06	37	12.41	3	12.42	12.40	34	8,456	0.40%
2019/03/05	15	12.25	11	12.25	12.30	4	8,093	0.05%
2019/03/04	13	12.00	0	0.00	12.00	13	7,812	0.17%
2019/02/26	2	12.25	0	0.00	12.10	2	7,706	0.03%
2019/02/25	0	0.00	1	12.20	12.15	-1	7,565	-0.01%
2019/02/22	0	0.00	1	12.10	12.05	-1	7,434	-0.01%
2019/02/21	0	0.00	87	12.15	12.30	-87	7,250	-1.20%
2019/02/20	65	12.27	0	0.00	12.05	65	7,093	0.92%
2019/02/19	11	11.90	0	0.00	11.90	11	6,848	0.16%
2019/02/14	24	12.13	1	12.15	12.05	23	6,813	0.34%
2019/02/13	1	12.20	0	0.00	12.15	1	6,807	0.01%
2019/02/12	0	0.00	9	12.23	12.30	-9	6,656	-0.14%
2019/02/11	1	11.95	2	12.13	12.00	-1	6,421	-0.02%
2019/01/30	0	0.00	25	11.60	11.65	-25	5,995	-0.42%
2019/01/29	20	11.20	20	11.30	11.25	0	5,784	0.00%
2019/01/28	1	11.20	0	0.00	11.25	1	5,742	0.02%
2019/01/23	10	11.15	0	0.00	11.20	10	5,744	0.17%
2019/01/18	2	10.90	0	0.00	10.90	2	5,983	0.03%
2019/01/17	0	0.00	4	10.90	10.90	-4	6,114	-0.07%
2019/01/16	0	10.85	0	0.00	10.85	0	6,230	0.00%
2019/01/15	0	0.00	1	10.90	10.90	-1	6,303	-0.02%
2019/01/14	4	10.90	0	0.00	10.75	4	6,380	0.06%
2019/01/10	5	10.90	0	0.00	11.00	5	6,475	0.08%
2019/01/08	5	10.75	0	0.00	10.70	5	6,276	0.08%
2019/01/03	5.4	10.75	0	0.00	10.70	5.4	6,338	0.09%
2018/12/28	2	10.70	22	10.75	10.70	-20	6,395	-0.31%
2018/12/26	1	10.80	0	0.00	10.70	1	6,614	0.02%
2018/12/20	5	11.00	0	0.00	11.00	5	7,110	0.07%
2018/12/19	1	11.15	1	11.25	11.15	0	7,376	0.00%
2018/12/12	10	11.35	0	0.00	11.30	10	8,196	0.12%
2018/12/10	2	11.20	0	0.00	11.20	2	8,290	0.02%
2018/12/07	10	11.55	0	0.00	11.50	10	8,274	0.12%
2018/12/06	5	11.55	0	0.00	11.40	5	8,298	0.06%
2018/12/05	6	12.12	5	12.10	11.85	1	8,402	0.01%
2018/12/04	0	0.00	5	12.00	11.85	-5	8,327	-0.06%
2018/12/03	0	0.00	6	11.79	11.90	-6	8,343	-0.07%
2018/11/30	5	11.80	0	0.00	11.60	5	8,475	0.06%
2018/11/29	7	11.72	0	0.00	11.80	7	8,448	0.08%
2018/11/26	5	11.20	0	0.00	11.25	5	8,475	0.06%
2018/11/22	1	11.50	0	0.00	11.35	1	8,925	0.01%
2018/11/21	1	11.30	0	0.00	11.35	1	9,185	0.01%
2018/11/12	1	11.30	0	0.00	11.40	1	10,829	0.01%
2018/11/09	5	11.80	0	0.00	11.65	5	11,095	0.05%
2018/10/31	5	11.60	0	0.00	11.75	5	13,635	0.04%
2018/10/30	3	11.53	1	11.55	11.55	2	13,767	0.01%
2018/10/29	0	0.00	5	11.50	11.50	-5	13,966	-0.04%
2018/10/26	2	10.65	0	0.00	10.85	2	13,982	0.01%
2018/10/25	7	11.08	0	0.00	11.05	7	13,832	0.05%
2018/10/24	5	11.90	5	11.70	11.85	0	13,778	0.00%
2018/10/23	2	12.40	0	0.00	12.25	2	13,825	0.01%
2018/10/18	1	13.10	0	0.00	13.00	1	14,220	0.01%
2018/10/12	0	0.00	3	13.00	13.10	-3	14,495	-0.02%
2018/10/11	1	12.85	2	12.88	12.85	-1	14,535	-0.01%
2018/10/09	3	13.53	0	0.00	13.70	3	14,422	0.02%
2018/10/08	12	13.68	0	0.00	13.65	12	14,426	0.08%
2018/10/04	0	0.00	2	14.15	14.00	-2	14,490	-0.01%
2018/09/28	0	0.00	4	14.50	14.45	-4	14,652	-0.03%
2018/09/27	0	0.00	4	14.65	14.75	-4	14,525	-0.03%
2018/09/26	8	14.85	5	14.63	14.65	3	14,427	0.02%
2018/09/25	0	0.00	8	14.29	14.40	-8	14,220	-0.06%
2018/09/20	1	14.05	2	13.90	13.95	-1	14,010	-0.01%
2018/09/19	22	13.95	1	13.70	14.05	21	13,927	0.15%
2018/09/18	0	0.00	5	13.55	13.50	-5	13,961	-0.04%
2018/09/17	0	0.00	2	13.35	13.35	-2	13,963	-0.01%
2018/09/14	1	13.40	0	0.00	13.40	1	14,181	0.01%
2018/09/13	32	13.38	0	0.00	13.35	32	14,127	0.23%
2018/09/11	2.1	13.15	0	0.00	13.15	2.1	14,359	0.01%
2018/09/10	6	13.00	0	0.00	13.00	6	14,316	0.04%
2018/09/07	1	13.60	2.3	13.43	13.50	-1.3	14,138	-0.01%
2018/09/06	5	13.20	0	0.00	13.15	5	14,021	0.04%
2018/09/05	5	13.60	0.3	13.65	13.65	4.7	13,890	0.03%
2018/09/04	1	13.60	0	0.00	13.80	1	13,909	0.01%
2018/09/03	1	13.80	2.4	13.74	13.65	-1.4	13,905	-0.01%
2018/08/31	11	13.99	0	0.00	14.00	11	13,911	0.08%
2018/08/30	10	14.25	4	14.33	14.30	6	13,778	0.04%
2018/08/29	23	14.03	16	14.08	14.00	7	13,775	0.05%
2018/08/28	9	14.56	8	14.51	14.45	1	13,557	0.01%
2018/08/27	11	14.90	12	14.86	14.95	-1	13,489	-0.01%
2018/08/24	12.2	15.12	1	15.05	15.05	11.2	13,586	0.08%
2018/08/23	0	0.00	5	15.50	15.50	-5	13,303	-0.04%
2018/08/22	3	15.18	0	0.00	15.00	3	13,059	0.02%
2018/08/21	11	15.01	4	15.05	15.05	7	12,971	0.05%
2018/08/20	5	14.74	31	14.71	14.55	-26	12,662	-0.21%
2018/08/17	27	15.40	7	15.17	15.00	20	12,321	0.16%
2018/08/16	7	15.14	9	15.07	15.35	-2	12,002	-0.02%
2018/08/15	24	15.70	34	15.70	15.60	-10	11,641	-0.09%
2018/08/14	20	15.38	9	15.42	15.60	11	11,049	0.10%
2018/08/13	14	14.50	39	14.78	14.45	-25	10,062	-0.25%
2018/08/10	5	14.32	1	14.40	14.25	4	9,425	0.04%
2018/08/08	5	14.00	1	13.90	13.90	4	9,088	0.04%
2018/08/07	2	14.08	0	0.00	14.05	2	8,963	0.02%
2018/08/06	0	0.00	3	14.05	14.15	-3	8,948	-0.03%
2018/08/03	1	13.90	118	14.20	13.85	-117	8,889	-1.32%	大賣/鉅額交易
2018/08/02	0	0.00	10	13.90	14.00	-10	8,827	-0.11%
2018/08/01	0	0.00	11	14.20	14.20	-11	8,717	-0.13%
2018/07/31	0	0.00	21	14.25	14.25	-21	8,653	-0.24%
2018/07/30	3	14.15	4	14.10	14.15	-1	8,570	-0.01%
2018/07/27	0	0.00	1	13.90	13.90	-1	8,392	-0.01%
2018/07/26	5	13.97	15	14.03	13.80	-10	8,311	-0.12%
2018/07/25	1	13.50	0	0.00	13.65	1	7,942	0.01%
2018/07/24	4	13.43	6	13.49	13.45	-2	7,810	-0.03%
2018/07/23	16	12.97	0	0.00	13.00	16	7,505	0.21%
2018/07/20	10	13.05	0	0.00	12.95	10	7,455	0.13%
2018/07/19	2	13.30	0	0.00	13.30	2	7,380	0.03%
2018/07/18	1	13.35	10	13.39	13.35	-9	7,402	-0.12%
2018/07/17	2	13.20	20	13.28	13.35	-18	7,304	-0.25%
2018/07/16	1	13.15	5	13.35	13.15	-4	7,264	-0.06%
2018/07/13	0	0.00	5	13.05	13.15	-5	7,209	-0.07%
2018/07/12	0	0.00	6	13.40	13.35	-6	7,037	-0.09%
2018/07/11	6	13.32	86	13.30	13.35	-80	6,918	-1.16%
2018/07/10	0	0.00	2	12.95	13.00	-2	6,661	-0.03%
2018/07/09	2	13.05	1	12.90	13.00	1	6,594	0.02%
2018/07/05	2	12.63	10	12.65	12.55	-8	6,571	-0.12%
2018/07/04	3.1	12.60	0	0.00	12.65	3.1	6,611	0.05%
2018/07/03	0	0.00	2	12.80	12.40	-2	6,668	-0.03%
2018/07/02	1	12.90	0	0.00	12.95	1	6,572	0.02%
2018/06/29	2.2	12.74	1	12.65	12.65	1.2	6,550	0.02%
2018/06/28	10	13.10	0	0.00	13.05	10	6,428	0.16%
2018/06/27	1	13.10	18	13.08	13.15	-17	6,370	-0.27%
2018/06/26	15	12.77	5	12.90	12.95	10	6,167	0.16%
2018/06/25	3	12.78	7	12.89	12.90	-4	6,160	-0.06%
2018/06/21	0	0.00	15	12.85	12.60	-15	6,198	-0.24%
2018/06/20	0	0.00	5	12.50	12.60	-5	6,389	-0.08%
2018/06/19	0.1	12.30	9.4	12.35	12.40	-9.3	6,392	-0.15%
2018/06/15	0.2	12.10	0	0.00	12.20	0.2	6,262	0.00%
2018/06/14	15	12.22	1	12.15	12.10	14	6,279	0.22%
2018/06/13	9	12.40	0	0.00	12.40	9	6,294	0.14%
2018/06/12	4	12.50	15	12.50	12.50	-11	6,219	-0.18%
2018/06/11	1	12.60	1	12.55	12.40	0	6,142	0.00%
2018/06/08	111	12.35	5	12.35	12.40	106	6,099	1.74%	大買/鉅額交易
2018/06/07	12	12.28	11	12.27	12.25	1	6,099	0.02%
2018/06/06	1	12.10	0	0.00	12.05	1	6,105	0.02%
2018/06/05	2	12.18	0	0.00	12.10	2	6,128	0.03%
2018/06/04	0	0.00	16	12.15	12.20	-16	6,122	-0.26%
2018/06/01	0	0.00	16	11.80	11.85	-16	5,952	-0.27%
2018/05/31	0	0.00	2	11.40	11.45	-2	5,847	-0.03%
2018/05/30	2	11.20	0	0.00	11.25	2	6,534	0.03%
2018/05/29	0	0.00	2	11.30	11.40	-2	6,662	-0.03%
2018/05/25	6	10.88	0	0.00	10.80	6	7,117	0.08%
2018/05/24	0.2	10.95	8	11.00	11.00	-7.8	7,257	-0.11%
2018/05/23	0	0.00	1	11.00	10.95	-1	7,979	-0.01%
2018/05/21	1.2	11.04	0	0.00	11.05	1.2	8,767	0.01%
2018/05/17	0	0.00	2	11.00	10.90	-2	8,978	-0.02%
2018/05/16	0	0.00	13	10.90	10.80	-13	9,034	-0.14%
2018/05/15	0	0.00	17	10.85	10.90	-17	9,174	-0.19%
2018/05/10	0	0.00	6	10.74	11.00	-6	9,646	-0.06%
2018/05/08	7	10.52	0	0.00	10.60	7	9,737	0.07%
2018/05/03	1	10.35	0	0.00	10.35	1	10,150	0.01%
2018/05/02	0	0.00	3	10.50	10.50	-3	10,318	-0.03%
2018/04/30	2	10.80	0	0.00	10.80	2	10,792	0.02%
2018/04/27	31	10.80	0	0.00	10.80	31	10,942	0.28%
2018/04/25	1	10.85	0	0.00	10.90	1	11,433	0.01%
2018/04/24	20	11.00	0	0.00	11.00	20	11,765	0.17%
2018/04/23	4	11.23	0	0.00	11.20	4	12,093	0.03%
2018/04/19	3	11.30	0	0.00	11.25	3	13,211	0.02%
2018/04/12	1	11.30	0	0.00	11.30	1	17,051	0.01%
2018/04/11	5	11.65	0	0.00	11.60	5	17,184	0.03%
2018/04/10	1	12.05	0	0.00	11.80	1	17,410	0.01%
2018/04/09	1	12.00	3	12.05	12.00	-2	17,679	-0.01%
2018/04/02	5	11.92	2	11.85	11.90	3	18,769	0.02%
2018/03/30	2	11.65	0	0.00	11.60	2	20,463	0.01%
2018/03/28	20	11.15	0	0.00	11.45	20	20,514	0.10%
2018/03/27	0	0.00	0.3	11.20	11.15	-0.3	20,452	0.00%
2018/03/23	8	11.09	1	11.00	10.95	7	20,320	0.03%
2018/03/22	13	11.98	3	11.85	11.80	10	20,021	0.05%
2018/03/21	3	12.10	0	0.00	12.10	3	19,894	0.02%
2018/03/19	1	12.15	10	12.25	12.05	-9	20,064	-0.04%
2018/03/15	3	12.30	0	0.00	12.35	3	20,571	0.01%
2018/03/14	4	12.31	0	0.00	12.30	4	20,742	0.02%
2018/03/13	1	12.50	0	0.00	12.40	1	20,768	0.00%
2018/03/12	5	12.30	11	12.38	12.35	-6	20,728	-0.03%
2018/03/09	5	12.48	21	12.34	12.30	-16	20,818	-0.08%
2018/03/07	6	12.42	0	0.00	12.35	6	20,770	0.03%
2018/03/06	14	12.35	1	12.40	12.45	13	20,732	0.06%
2018/03/05	12	12.35	12	12.50	12.20	0	20,585	0.00%
2018/03/02	16	13.48	45	13.63	13.55	-29	19,892	-0.15%
2018/03/01	4	13.73	8	13.78	13.85	-4	19,740	-0.02%
2018/02/27	25	13.53	2	13.60	13.45	23	19,364	0.12%
2018/02/26	8	13.61	1	13.60	13.60	7	19,157	0.04%
2018/02/23	20	14.02	10	13.75	13.50	10	18,999	0.05%
2018/02/22	4	13.71	12	13.68	13.60	-8	18,331	-0.04%
2018/02/21	45	13.37	22	13.43	13.55	23	18,062	0.13%
2018/02/12	0	0.00	10	12.75	12.80	-10	17,554	-0.06%
2018/02/09	0	0.00	11	12.00	12.45	-11	17,463	-0.06%
2018/02/08	10	12.00	0	0.00	12.20	10	17,444	0.06%
2018/02/07	0	0.00	13	12.45	12.25	-13	17,399	-0.07%
2018/02/06	19	12.16	4	12.05	12.25	15	17,268	0.09%
2018/02/05	0	0.00	2	12.75	12.85	-2	16,969	-0.01%
2018/02/02	1	12.75	2	12.75	12.85	-1	16,940	-0.01%
2018/02/01	0	0.00	3	12.95	12.85	-3	16,948	-0.02%
2018/01/31	12	12.78	26	12.74	12.95	-14	16,955	-0.08%
2018/01/30	21	13.23	1	13.15	13.05	20	16,808	0.12%
2018/01/29	0	0.00	15	13.15	13.20	-15	16,648	-0.09%
2018/01/26	13	13.17	15	13.10	13.15	-2	16,589	-0.01%
2018/01/25	34	13.21	4	13.20	13.25	30	16,668	0.18%
2018/01/24	15	13.14	12	13.00	13.05	3	16,514	0.02%
2018/01/22	3	12.47	30	12.43	12.55	-27	16,061	-0.17%
2018/01/19	7	12.76	0	0.00	12.75	7	15,954	0.04%
2018/01/18	5	12.66	0	0.00	12.65	5	16,342	0.03%
2018/01/17	3	13.03	11	13.03	12.90	-8	16,235	-0.05%
2018/01/16	12	13.20	8	13.06	13.20	4	15,894	0.03%
2018/01/15	54	13.36	81	13.39	13.05	-27	15,631	-0.17%
2018/01/12	18	13.90	14	14.00	13.90	4	14,781	0.03%
2018/01/11	17	13.90	27	14.05	13.90	-10	14,390	-0.07%
2018/01/10	127.1	14.13	72	14.20	14.00	55.1	13,953	0.39%	大買/
2018/01/09	3	13.28	12	13.61	13.70	-9	12,861	-0.07%
2018/01/08	71	13.25	60	13.26	13.40	11	12,193	0.09%
2018/01/05	21	12.66	14	12.70	12.85	7	11,174	0.06%
2018/01/04	0	0.00	24	12.79	12.70	-24	10,964	-0.22%
2018/01/03	6	12.79	9	12.67	12.75	-3	10,724	-0.03%
2018/01/02	37	12.85	15	12.80	12.85	22	10,405	0.21%