圓剛 (2417)-國泰-高雄券商分點個股進出

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
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

圓剛 (2417)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/11/20	0.1	38.95	10	39.07	39.05	-9.9	1,634	-0.61%
2024/11/19	1	39.30	0	0.00	39.35	1	1,685	0.06%
2024/11/18	0	38.85	2	38.65	38.65	-2	2,076	-0.10%
2024/11/14	0.1	39.42	10	39.30	38.80	-9.9	2,183	-0.45%
2024/11/13	0.1	39.50	0	0.00	39.60	0.1	2,213	0.01%
2024/11/12	0.3	39.68	7	39.80	39.70	-6.7	2,235	-0.30%
2024/11/11	0	40.55	0	0.00	40.50	0	2,247	0.00%
2024/11/08	2.2	41.00	1.1	40.38	40.55	1.1	2,269	0.05%
2024/11/07	0	0.00	0	40.70	41.25	0	2,313	0.00%
2024/11/06	0	0.00	1	40.35	40.15	-1	2,359	-0.04%
2024/11/01	0	0.00	1.1	40.49	40.80	-1.1	2,474	-0.04%
2024/10/30	0	40.50	0.1	40.22	40.05	-0.1	2,530	0.00%
2024/10/29	0.1	40.35	0	0.00	40.30	0.1	2,652	0.00%
2024/10/28	0	40.85	0	0.00	40.70	0	2,658	0.00%
2024/10/25	1	41.60	0	0.00	41.40	1	2,671	0.04%
2024/10/24	0	42.30	0	0.00	41.60	0	2,694	0.00%
2024/10/23	0	42.65	1	42.75	42.45	-1	2,712	-0.04%
2024/10/22	0.1	42.50	0.3	42.98	42.90	-0.2	2,734	-0.01%
2024/10/21	1.3	42.72	0.9	42.51	42.50	0.4	2,764	0.01%
2024/10/18	1	42.50	3	43.03	42.10	-2	2,798	-0.07%
2024/10/17	7.2	43.38	7.2	43.34	43.40	0	2,818	0.00%
2024/10/16	8	41.68	1	42.00	41.85	7	2,821	0.25%
2024/10/15	1	42.39	0	0.00	41.35	1	2,862	0.04%
2024/10/14	0	41.70	0.3	41.80	41.90	-0.3	2,888	-0.01%
2024/10/11	3	41.85	0	0.00	41.70	3	2,937	0.10%
2024/10/09	0	42.70	0.1	42.20	41.75	-0.1	3,002	0.00%
2024/10/08	2	42.77	1	42.70	42.65	1	3,136	0.03%
2024/10/07	3	43.27	4	43.28	43.10	-1	3,361	-0.03%
2024/10/04	0	43.50	0	0.00	43.05	0	3,878	0.00%
2024/09/30	0	0.00	0.3	45.00	44.50	-0.3	4,892	-0.01%
2024/09/27	9	46.16	12.1	46.86	45.60	-3.1	5,048	-0.06%
2024/09/26	2	46.05	1.1	46.27	45.80	0.9	5,080	0.02%
2024/09/25	11.1	46.37	9.5	46.52	46.15	1.6	5,371	0.03%
2024/09/24	17.1	45.65	11	45.71	46.40	6.1	5,575	0.11%
2024/09/23	0	44.10	0	0.00	43.80	0	5,520	0.00%
2024/09/20	1	44.30	0	44.20	44.15	1	5,540	0.02%
2024/09/19	0	43.70	1	44.50	44.75	-1	5,569	-0.02%
2024/09/18	2	44.55	0	44.65	43.75	2	5,609	0.04%
2024/09/16	13	45.19	5	45.24	44.60	8	5,619	0.14%
2024/09/13	2	43.25	2.3	43.13	43.25	-0.3	5,569	-0.01%
2024/09/12	1	43.40	1.3	43.05	43.20	-0.3	5,589	-0.01%
2024/09/11	0.1	41.93	1	41.70	41.65	-0.9	5,599	-0.02%
2024/09/10	2	42.29	0.5	42.80	42.10	1.5	5,630	0.03%
2024/09/09	0	43.26	3	43.45	43.90	-3	5,636	-0.05%
2024/09/06	2	44.28	0	44.50	44.35	2	5,696	0.04%
2024/09/05	1	45.39	4	45.81	44.80	-3	5,737	-0.05%
2024/09/04	2.4	45.35	12	44.95	44.70	-9.6	5,795	-0.17%
2024/09/03	21	48.84	22	48.59	47.80	-1	5,860	-0.02%
2024/09/02	4	48.13	3	48.55	47.90	1	6,071	0.02%
2024/08/30	5	49.29	7	48.57	48.40	-2	6,680	-0.03%
2024/08/29	5	49.27	5	49.44	49.00	0	6,844	0.00%
2024/08/28	7	49.81	6	50.00	50.10	1	7,103	0.01%
2024/08/27	9.1	50.06	17	49.79	49.60	-7.9	7,152	-0.11%
2024/08/26	33.1	51.07	20.7	51.16	51.10	12.4	7,146	0.17%
2024/08/23	1.1	47.40	17	47.39	48.00	-16	7,270	-0.22%
2024/08/22	16	49.14	2	48.45	48.25	14	7,572	0.19%
2024/08/21	1	48.55	2	48.75	48.50	-1	7,882	-0.01%
2024/08/20	201.3	50.09	164	48.58	49.60	37.3	7,902	0.47%	大買/大賣/
2024/08/19	5	48.13	21.6	49.05	49.55	-16.6	7,673	-0.22%
2024/08/16	4	45.44	1	45.75	45.05	3	7,894	0.04%
2024/08/15	2	44.59	2	45.25	45.20	0	7,949	0.00%
2024/08/14	0.4	44.36	1	44.00	44.15	-0.6	7,962	-0.01%
2024/08/13	0	43.95	1.2	44.45	44.55	-1.2	8,296	-0.01%
2024/08/12	0	0.00	1	43.80	43.70	-1	8,387	-0.01%
2024/08/09	8	44.42	7	43.86	43.25	1	8,381	0.01%
2024/08/08	4	42.67	0	0.00	42.10	4	8,342	0.05%
2024/08/07	3	41.17	5.8	41.86	42.25	-2.8	8,299	-0.03%
2024/08/06	2.1	37.15	6	38.41	38.45	-3.9	8,291	-0.05%
2024/08/05	1.6	40.29	6	40.29	40.25	-4.4	8,247	-0.05%
2024/08/02	1.3	45.95	23	45.68	44.70	-21.8	8,254	-0.26%
2024/08/01	49	47.12	19	46.50	46.75	30	8,244	0.36%
2024/07/31	1.1	43.39	0	0.00	43.05	1.1	8,175	0.01%
2024/07/30	2	42.06	37	42.32	43.15	-35	8,175	-0.43%
2024/07/29	18.2	44.53	30	44.12	42.90	-11.8	8,160	-0.15%
2024/07/26	3	44.60	0	0.00	44.65	3	8,141	0.04%
2024/07/23	17.1	46.22	16.2	46.29	45.90	0.9	8,128	0.01%
2024/07/22	3	45.47	2.2	45.67	45.45	0.8	8,120	0.01%
2024/07/19	1.1	47.30	1	47.80	46.70	0.1	8,100	0.00%
2024/07/18	6.1	48.70	57	48.25	48.20	-50.9	8,086	-0.63%
2024/07/17	62.5	49.81	61.1	50.05	49.60	1.4	8,069	0.02%
2024/07/16	55.1	49.39	52.1	49.50	49.30	3.1	8,059	0.04%
2024/07/15	12.2	50.48	29	50.59	50.30	-16.8	8,035	-0.21%
2024/07/12	44.1	51.08	36	51.52	51.00	8.1	8,018	0.10%
2024/07/11	49.2	51.67	1.2	51.74	51.70	48	7,984	0.60%
2024/07/10	28.1	52.41	40.5	52.85	52.80	-12.4	7,949	-0.16%
2024/07/09	36.8	51.61	3.3	51.83	50.80	33.5	7,843	0.43%
2024/07/08	117.7	55.85	63.1	54.92	53.00	54.6	7,638	0.71%	大買/
2024/07/05	78	55.22	134.3	56.46	58.30	-56.3	7,184	-0.78%	大賣/
2024/07/04	129.2	55.78	160.9	55.87	53.20	-31.7	6,857	-0.46%	大買/大賣/
2024/07/03	2	49.20	21.3	52.04	52.30	-19.3	6,218	-0.31%
2024/07/02	4.7	47.58	5	47.63	47.55	-0.3	6,090	0.00%
2024/07/01	26.3	48.74	39.1	48.53	48.70	-12.9	6,071	-0.21%
2024/06/28	55.5	46.27	25.9	47.08	47.80	29.6	5,895	0.50%
2024/06/27	0.3	44.27	2.3	44.02	44.00	-2	5,749	-0.03%
2024/06/26	0.5	45.21	0.4	45.21	44.80	0.2	5,797	0.00%
2024/06/25	8.3	44.85	36.4	44.88	45.30	-28.2	5,859	-0.48%
2024/06/24	11.1	45.12	17.5	44.81	44.65	-6.4	5,950	-0.11%
2024/06/21	0	0.00	3.1	43.56	44.10	-3.1	6,363	-0.05%
2024/06/20	6.2	44.18	5.6	44.16	44.25	0.6	6,394	0.01%
2024/06/19	4.5	44.22	6.2	44.19	43.95	-1.7	6,442	-0.03%
2024/06/18	4.3	44.46	1	44.25	44.25	3.3	6,430	0.05%
2024/06/17	6.2	44.66	10	44.63	44.70	-3.8	6,428	-0.06%
2024/06/14	9.1	44.19	6	43.85	43.85	3.1	6,399	0.05%
2024/06/13	8.4	44.80	6	44.80	44.45	2.4	6,374	0.04%
2024/06/12	3.4	43.80	4	43.58	44.30	-0.6	6,320	-0.01%
2024/06/11	8.1	45.00	17.3	44.62	44.60	-9.2	6,287	-0.15%
2024/06/07	16.1	46.01	6	45.82	46.20	10.1	6,259	0.16%
2024/06/06	25.3	47.77	64	46.93	46.05	-38.7	6,219	-0.62%
2024/06/05	113.4	50.18	60.4	50.05	48.60	53	6,277	0.84%	大買/
2024/06/04	21	53.19	31.3	53.96	54.00	-10.3	5,979	-0.17%
2024/06/03	41.3	48.54	56.3	48.94	49.15	-15	6,451	-0.23%
2024/05/31	18	45.57	13	46.18	44.70	5	6,754	0.07%
2024/05/30	33.1	45.25	0	0.00	44.70	33.1	6,765	0.49%
2024/05/29	26	47.10	55	46.75	46.75	-29	7,037	-0.41%
2024/05/28	44.4	46.72	107.1	46.00	45.40	-62.7	6,810	-0.92%	大賣/
2024/05/27	22	45.18	26.2	44.94	45.25	-4.2	6,687	-0.06%
2024/05/24	6	42.82	10	42.36	42.65	-4	6,407	-0.06%
2024/05/23	20.1	42.57	13	41.91	41.95	7.1	6,408	0.11%
2024/05/22	20	42.54	29.5	43.25	43.35	-9.5	6,408	-0.15%
2024/05/21	32	39.67	10.1	39.96	40.75	22	6,446	0.34%
2024/05/20	13	39.09	9	39.04	38.55	4	6,384	0.06%
2024/05/17	148.3	41.66	52	40.05	40.00	96.3	6,352	1.52%	大買/
2024/05/16	4	39.67	7.1	40.22	40.75	-3.1	6,019	-0.05%
2024/05/15	1	37.50	0	38.00	37.05	1	5,934	0.02%
2024/05/14	0	37.62	3.1	37.50	37.65	-3.1	5,926	-0.05%
2024/05/10	0	37.15	0	0.00	38.10	0	5,923	0.00%
2024/05/09	32	38.08	2	38.65	37.85	30	5,913	0.51%
2024/05/08	6.3	38.49	11	38.08	38.25	-4.8	5,900	-0.08%
2024/05/07	4.1	37.90	3	37.05	38.20	1.1	5,878	0.02%
2024/05/06	2	37.78	0.2	38.00	37.25	1.9	5,853	0.03%
2024/05/03	0	36.55	0	0.00	36.05	0	5,918	0.00%
2024/05/02	0.2	36.67	0	0.00	36.65	0.2	5,942	0.00%
2024/04/30	0	36.70	0	0.00	36.70	0	5,968	0.00%
2024/04/29	0	36.95	0	0.00	36.75	0	5,970	0.00%
2024/04/26	0	0.00	0.2	37.10	36.70	-0.2	5,967	0.00%
2024/04/25	0.1	36.50	0	0.00	36.00	0.1	5,954	0.00%
2024/04/24	5	37.20	0.2	36.99	36.80	4.8	5,941	0.08%
2024/04/23	8.2	36.50	0	0.00	35.90	8.2	5,933	0.14%
2024/04/22	0.1	36.44	2	37.00	35.45	-1.9	5,930	-0.03%
2024/04/19	3.1	37.06	1.1	37.28	36.75	2	5,915	0.03%
2024/04/18	0.4	38.46	1	38.30	37.75	-0.6	5,896	-0.01%
2024/04/17	2.1	39.33	0.1	39.15	38.75	2	5,882	0.03%
2024/04/16	2.2	38.78	13.1	39.62	38.60	-11	5,885	-0.19%
2024/04/15	2.2	41.29	1.1	41.12	40.50	1.1	5,878	0.02%
2024/04/12	11.1	42.20	4.6	42.82	42.80	6.5	5,859	0.11%
2024/04/11	7.1	41.84	73.2	42.19	42.00	-66	5,832	-1.13%
2024/04/10	30.1	44.09	5.1	44.08	43.90	25	5,772	0.43%
2024/04/09	15.2	43.75	7	43.89	43.70	8.2	5,767	0.14%
2024/04/08	8.6	44.87	8.1	44.85	44.30	0.5	5,749	0.01%
2024/04/03	16	44.33	9	44.71	44.60	7	5,735	0.12%
2024/04/02	12	45.57	13.1	45.38	45.00	-1.1	5,733	-0.02%
2024/04/01	19.2	44.87	15.2	44.94	44.60	4	5,630	0.07%
2024/03/29	11.1	44.27	6.1	44.08	43.40	5	5,542	0.09%
2024/03/28	8.7	44.45	10	44.11	44.65	-1.3	5,483	-0.02%
2024/03/27	33.7	44.59	4.2	44.82	45.45	29.5	5,406	0.55%
2024/03/26	67.5	49.91	18.1	48.88	46.20	49.4	5,295	0.93%
2024/03/25	5.2	51.37	2	51.10	51.10	3.2	4,849	0.07%
2024/03/22	0	0.00	1.8	49.70	50.70	-1.8	4,833	-0.04%
2024/03/21	3	46.63	2.1	46.04	47.80	0.9	4,780	0.02%
2024/03/20	0	0.00	0	45.60	45.05	0	4,796	0.00%
2024/03/19	1	47.50	0.1	47.60	47.05	1	4,847	0.02%
2024/03/18	0	0.00	2	47.89	47.90	-2	4,975	-0.04%
2024/03/15	0	0.00	6.1	47.50	46.55	-6.1	5,080	-0.12%
2024/03/14	0	49.30	4.1	49.55	49.35	-4.1	5,140	-0.08%
2024/03/13	3.1	47.16	15	47.34	49.00	-11.9	5,148	-0.23%
2024/03/12	8.1	50.43	10	49.29	49.70	-1.9	5,181	-0.04%
2024/03/11	71.3	52.39	61.2	52.85	51.50	10.1	5,293	0.19%
2024/03/08	8.3	52.70	35	51.78	50.90	-26.7	5,071	-0.53%
2024/03/07	113.4	54.01	104.5	53.13	52.80	8.9	4,889	0.18%	大買/大賣/
2024/03/06	40.1	49.58	56.1	51.32	52.20	-16	4,241	-0.38%
2024/03/05	5	46.20	6	47.42	47.50	-1	3,711	-0.03%
2024/03/04	19.3	41.73	51.7	42.22	43.20	-32.4	3,668	-0.88%
2024/03/01	8.1	39.20	13.1	39.08	39.30	-5	3,368	-0.15%
2024/02/29	14.2	37.97	20.1	38.45	39.00	-5.9	3,325	-0.18%
2024/02/27	11	36.73	7.2	36.41	36.30	3.9	3,511	0.11%
2024/02/26	12.5	36.98	2	37.10	36.75	10.5	4,034	0.26%
2024/02/23	8.4	37.46	28	37.07	36.95	-19.6	4,044	-0.49%
2024/02/22	53.4	37.50	22.2	37.91	38.55	31.1	4,027	0.77%
2024/02/21	3	35.30	4	35.10	35.05	-1	3,811	-0.03%
2024/02/20	9	34.98	0	0.00	35.10	9	4,085	0.22%
2024/02/19	7.1	35.16	0.3	35.16	35.30	6.8	5,312	0.13%
2024/02/16	3	34.70	2	34.20	34.70	1	5,767	0.02%
2024/02/15	0.8	33.35	2.3	33.44	33.25	-1.5	6,214	-0.02%
2024/02/05	0.2	33.00	0	0.00	33.00	0.2	6,308	0.00%
2024/02/02	0.4	33.31	3	33.45	33.70	-2.7	6,406	-0.04%
2024/02/01	0.1	33.42	0	33.30	33.30	0.1	6,452	0.00%
2024/01/31	0.1	33.69	0	33.80	33.65	0.1	6,487	0.00%
2024/01/29	1	33.60	2	33.90	34.20	-1	6,656	-0.02%
2024/01/26	16	34.70	14	34.48	34.25	2	6,775	0.03%
2024/01/25	7.1	33.70	0	0.00	33.00	7.1	6,958	0.10%
2024/01/24	0	0.00	1	33.80	33.65	-1	7,322	-0.01%
2024/01/22	1	32.40	0	32.55	32.45	1	7,686	0.01%
2024/01/19	0	32.00	1	32.00	32.00	-1	7,717	-0.01%
2024/01/18	0	31.70	0	0.00	31.85	0	7,743	0.00%
2024/01/17	0.2	32.07	1	31.80	31.65	-0.8	7,765	-0.01%
2024/01/16	0	32.26	1	32.25	32.10	-1	7,776	-0.01%
2024/01/15	2	32.75	2	32.85	32.70	0	7,781	0.00%
2024/01/12	0	33.00	0	0.00	32.60	0	7,803	0.00%
2024/01/11	0	33.15	1	32.95	33.00	-1	7,814	-0.01%
2024/01/10	0	33.76	5	33.15	33.20	-5	7,828	-0.06%
2024/01/09	1	33.85	3	33.67	34.00	-2	7,840	-0.03%
2024/01/08	1.1	33.91	0	0.00	33.40	1.1	7,849	0.01%
2024/01/05	0	0.00	5	34.70	34.55	-5	7,853	-0.06%
2024/01/04	1	34.60	0.7	34.60	34.40	0.3	7,889	0.00%
2024/01/03	1.1	34.51	0.3	34.41	34.50	0.7	7,950	0.01%
2024/01/02	0.1	35.67	0	0.00	35.05	0.1	8,221	0.00%
2023/12/29	0.1	36.05	0	0.00	36.00	0.1	8,823	0.00%
2023/12/28	1.2	36.26	5	36.31	36.15	-3.8	9,249	-0.04%
2023/12/27	0	0.00	4	36.30	36.15	-4	9,598	-0.04%
2023/12/26	0	0.00	2	36.20	35.65	-2	9,654	-0.02%
2023/12/25	0.1	35.86	0	0.00	35.30	0.1	9,755	0.00%
2023/12/22	0.1	35.65	0	0.00	35.60	0.1	9,767	0.00%
2023/12/21	2	35.75	0	0.00	35.70	2	9,797	0.02%
2023/12/20	0	0.00	3	36.07	36.05	-3	9,829	-0.03%
2023/12/19	2	35.33	26.6	35.40	35.20	-24.6	9,925	-0.25%
2023/12/18	2	36.03	4.1	36.08	36.00	-2.1	10,096	-0.02%
2023/12/15	4	36.51	6	36.54	36.25	-2	10,228	-0.02%
2023/12/14	6.1	38.07	15.4	37.26	37.20	-9.3	10,270	-0.09%
2023/12/13	12.3	38.13	1.2	38.11	38.10	11.1	10,327	0.11%
2023/12/12	35	37.85	47.3	36.88	36.70	-12.2	10,205	-0.12%
2023/12/11	20	39.61	14.4	39.85	38.70	5.6	10,107	0.06%
2023/12/08	0.3	38.90	3	38.97	38.95	-2.7	10,134	-0.03%
2023/12/07	10.3	39.36	1	38.80	38.65	9.3	10,177	0.09%
2023/12/06	11.1	40.02	14.4	40.20	39.85	-3.4	10,092	-0.03%
2023/12/05	12.3	39.51	6	39.74	39.80	6.3	9,913	0.06%
2023/12/04	10.2	39.71	27.6	39.69	39.80	-17.4	9,798	-0.18%
2023/12/01	5	38.66	0	0.00	38.95	5	9,645	0.05%
2023/11/30	28	38.45	9.1	38.60	38.60	18.9	9,605	0.20%
2023/11/29	34.7	39.20	9.2	39.20	38.95	25.4	9,511	0.27%
2023/11/28	0	0.00	2.8	39.26	39.40	-2.8	9,429	-0.03%
2023/11/27	10.1	38.88	6	38.92	39.25	4.1	9,361	0.04%
2023/11/24	73.2	40.72	68	40.12	40.30	5.2	9,279	0.06%
2023/11/22	2	38.35	0	38.80	38.25	2	8,297	0.02%
2023/11/21	28	38.98	6	38.75	38.15	22	8,215	0.27%
2023/11/20	22.1	38.07	27.4	37.98	37.80	-5.3	8,067	-0.07%
2023/11/17	39	38.31	34.3	38.22	38.20	4.8	7,939	0.06%
2023/11/16	284	40.89	339.5	40.18	39.00	-55.5	7,643	-0.73%	大買/大賣/
2023/11/15	44.4	37.62	76.9	38.48	39.35	-32.6	6,398	-0.51%
2023/11/14	67.4	36.77	85.4	36.56	35.80	-18	5,913	-0.30%
2023/11/13	6.1	33.22	7.1	33.72	34.40	-1.1	5,439	-0.02%
2023/11/10	14	33.39	19	33.12	33.25	-5	5,334	-0.09%
2023/11/09	1.1	32.59	7	32.41	32.60	-5.9	5,220	-0.11%
2023/11/08	26	33.56	26	33.89	33.35	0	5,172	0.00%
2023/11/07	10	33.99	14	33.55	33.50	-4	5,124	-0.08%
2023/11/06	18.3	33.52	16	33.49	33.55	2.3	5,027	0.05%
2023/11/03	12.1	34.90	5	34.69	34.80	7.1	4,930	0.14%
2023/11/02	50	34.87	51.1	35.06	35.60	-1.1	4,784	-0.02%
2023/11/01	85	34.47	35.3	34.64	34.75	49.7	4,479	1.11%
2023/10/31	95.2	33.75	26.4	32.84	32.80	68.8	4,077	1.69%
2023/10/30	4	35.06	7.1	35.55	35.90	-3.1	3,788	-0.08%
2023/10/27	0	0.00	8	32.63	32.65	-8	3,665	-0.22%
2023/10/26	3.1	29.98	1	29.55	29.70	2.1	3,624	0.06%
2023/10/25	28.1	31.22	1	31.25	31.10	27.1	3,590	0.75%
2023/10/24	1	30.70	7	30.01	30.50	-6	3,562	-0.17%
2023/10/23	0.5	28.00	1.1	29.61	28.95	-0.6	3,532	-0.02%
2023/10/20	4.2	28.27	1	28.40	28.75	3.2	3,515	0.09%
2023/10/19	1	30.00	0	0.00	30.00	1	3,484	0.03%
2023/10/18	0.1	30.45	7.6	30.73	30.50	-7.5	3,460	-0.22%
2023/10/17	1.2	31.64	2	32.10	31.40	-0.8	3,431	-0.02%
2023/10/16	1.1	31.95	1.1	31.93	31.85	0	3,396	0.00%
2023/10/13	2.9	32.35	1	32.40	32.35	1.9	3,359	0.06%
2023/10/12	7.1	32.87	2	32.75	33.00	5.1	3,334	0.15%
2023/10/11	2.2	33.70	4	33.19	32.50	-1.8	3,289	-0.05%
2023/10/06	60.1	34.47	121.4	34.08	34.25	-61.4	3,221	-1.90%	大賣/
2023/10/05	84	36.20	72.3	36.00	35.85	11.7	2,924	0.40%
2023/10/04	41.1	33.41	76.9	33.94	34.80	-35.8	2,300	-1.56%
2023/10/03	60.1	31.75	22.1	31.73	31.65	38	1,848	2.06%
2023/10/02	6	29.15	17.7	29.82	29.90	-11.7	1,454	-0.81%
2023/09/28	22	27.06	18.5	27.07	27.20	3.5	1,369	0.26%
2023/09/27	1.1	24.90	0	0.00	24.75	1.1	1,249	0.08%
2023/09/26	2.6	25.04	26.6	24.86	24.65	-24	1,233	-1.94%
2023/09/25	1.1	26.02	10	25.35	25.35	-8.9	1,193	-0.74%
2023/09/22	39.1	26.67	12.4	26.31	26.65	26.6	1,142	2.33%
2023/09/21	61.1	27.20	75.9	27.03	26.90	-14.8	1,032	-1.43%
2023/09/20	44	26.37	22.9	26.64	26.40	21.1	820	2.57%
2023/09/19	21.1	24.91	8.5	24.95	24.95	12.6	677	1.86%
2023/09/18	11	24.90	11	25.06	25.40	0	590	0.00%
2023/09/15	0	23.20	2	23.30	23.10	-2	459	-0.43%
2023/09/14	0	0.00	2	23.25	23.20	-2	446	-0.45%
2023/09/13	49.2	23.05	3.1	23.19	23.35	46.1	427	10.79%
2023/09/12	1.3	22.74	8.3	22.47	22.90	-7.1	318	-2.21%
2023/09/11	0	20.90	0	0.00	20.85	0	253	0.00%
2023/09/08	0.1	21.21	0	0.00	21.10	0.1	255	0.04%
2023/09/07	0.2	21.35	0	0.00	21.35	0.2	258	0.08%
2023/09/06	0.1	21.19	0	0.00	21.05	0.1	256	0.02%
2023/09/05	0.1	21.20	0	0.00	21.20	0.1	257	0.05%
2023/09/04	0.1	21.26	0	0.00	21.15	0.1	257	0.03%
2023/09/01	0.1	21.35	0	0.00	21.35	0.1	261	0.04%
2023/08/31	0	20.90	0	0.00	21.30	0	268	0.00%
2023/08/30	0.1	20.80	0.1	20.70	20.80	0.1	270	0.03%
2023/08/29	0.1	20.62	0	0.00	20.70	0.1	276	0.05%
2023/08/28	0.1	20.75	0	0.00	20.65	0.1	278	0.04%
2023/08/25	0.1	20.80	0	0.00	20.60	0.1	283	0.04%
2023/08/24	0.1	21.00	0	0.00	20.80	0.1	284	0.02%
2023/08/23	0	20.80	0	0.00	20.85	0	287	0.01%
2023/08/22	0.1	20.76	0	0.00	20.85	0.1	291	0.03%
2023/08/21	1.2	20.57	0	0.00	20.70	1.2	293	0.42%
2023/08/18	0.1	20.65	0.1	20.55	20.55	0	296	0.01%
2023/08/17	0	20.50	0	0.00	20.45	0	296	0.00%
2023/08/16	0.1	20.04	0	0.00	20.20	0.1	303	0.03%
2023/08/15	0.1	20.00	0	0.00	19.95	0.1	304	0.04%
2023/08/14	1.5	20.02	1	19.85	19.85	0.5	305	0.17%
2023/08/11	0.3	20.32	0	0.00	20.30	0.3	303	0.10%
2023/08/10	0.7	20.33	0.1	20.30	20.25	0.6	304	0.18%
2023/08/09	1.1	20.70	0	0.00	20.70	1.1	303	0.36%
2023/08/08	0.5	20.78	0	0.00	20.75	0.5	309	0.16%
2023/08/07	0.2	20.80	0	0.00	21.05	0.2	335	0.07%
2023/08/04	0.2	20.82	0	0.00	20.80	0.2	343	0.06%
2023/08/02	0.5	20.77	0	0.00	20.65	0.5	360	0.14%
2023/08/01	0.2	20.88	0	0.00	20.90	0.2	378	0.04%
2023/07/31	1.2	20.82	0	0.00	20.85	1.2	397	0.29%
2023/07/28	0.4	20.80	0	0.00	20.80	0.4	432	0.10%
2023/07/27	0	20.85	0	0.00	20.85	0	706	0.01%
2023/07/26	1.1	20.77	1.6	20.79	20.70	-0.5	791	-0.07%
2023/07/25	0.4	20.72	0	0.00	20.65	0.4	790	0.05%
2023/07/24	2.7	20.73	0	0.00	20.70	2.7	787	0.34%
2023/07/21	2.3	20.94	0.9	21.05	20.95	1.4	788	0.18%
2023/07/20	0.2	21.10	0	0.00	21.05	0.2	792	0.02%
2023/07/19	0.2	21.12	0	0.00	21.00	0.2	792	0.03%
2023/07/18	0	21.36	3	21.40	21.30	-3	796	-0.37%
2023/07/17	5.2	21.05	3	21.15	21.40	2.2	794	0.27%
2023/07/14	1.7	20.83	2	20.80	20.90	-0.3	796	-0.03%
2023/07/13	2.5	20.82	1.1	20.85	20.70	1.4	800	0.18%
2023/07/12	3.5	21.06	2.7	21.18	21.05	0.8	791	0.10%
2023/07/11	2	21.18	0	0.00	21.20	2	792	0.25%
2023/07/10	1.3	21.41	1	21.30	21.35	0.3	794	0.04%
2023/07/07	3.8	21.66	1	21.70	21.60	2.8	795	0.36%
2023/07/06	1.4	22.02	0	0.00	22.00	1.4	793	0.18%
2023/07/05	5.3	22.20	0	0.00	22.05	5.3	797	0.66%
2023/07/04	8.1	22.00	0	0.00	22.20	8.1	799	1.01%
2023/07/03	0.1	21.89	1	21.95	21.85	-0.9	792	-0.11%
2023/06/30	0.2	21.80	0	0.00	21.75	0.2	789	0.03%
2023/06/29	0.3	21.81	0	0.00	21.75	0.3	788	0.04%
2023/06/28	2.5	21.78	1.8	21.85	21.75	0.7	785	0.09%
2023/06/27	6.6	21.77	0	22.15	21.80	6.5	785	0.83%
2023/06/26	1.2	22.16	0	0.00	22.05	1.2	780	0.15%
2023/06/21	0	21.92	0	0.00	22.20	0	781	0.00%
2023/06/20	2.5	21.79	0.9	21.85	21.75	1.6	779	0.20%
2023/06/19	0.4	22.15	1	21.95	21.95	-0.6	778	-0.07%
2023/06/16	0.2	22.12	0	0.00	22.20	0.2	778	0.02%
2023/06/15	0.2	22.36	2	22.28	22.20	-1.8	775	-0.23%
2023/06/14	0.1	21.73	2	21.60	21.70	-1.9	763	-0.25%
2023/06/13	1.6	21.75	0.8	21.80	21.75	0.8	764	0.11%
2023/06/12	0.2	21.81	0	0.00	21.80	0.2	764	0.02%
2023/06/09	1.2	21.99	0	0.00	21.85	1.2	764	0.15%
2023/06/08	0.3	21.96	0	0.00	21.85	0.3	768	0.04%
2023/06/07	0.6	22.08	0	0.00	21.95	0.6	773	0.08%
2023/06/06	0.6	22.06	0	0.00	22.15	0.6	776	0.08%
2023/06/05	0.1	22.19	0.8	22.30	22.20	-0.7	773	-0.09%
2023/06/02	0	0.00	4	22.00	22.15	-4	770	-0.52%
2023/05/31	0	22.00	0	0.00	21.95	0	774	0.00%
2023/05/30	0.4	21.92	0	0.00	21.85	0.4	771	0.05%
2023/05/29	0.2	21.90	0	0.00	21.90	0.2	768	0.03%
2023/05/26	0.3	21.55	0	0.00	21.60	0.3	766	0.04%
2023/05/25	1.5	21.70	0	0.00	21.60	1.5	765	0.19%
2023/05/24	0.2	21.68	0	0.00	21.70	0.2	765	0.02%
2023/05/23	0.4	21.65	0	0.00	21.60	0.4	766	0.05%
2023/05/22	0.4	21.63	0	0.00	21.40	0.4	770	0.05%
2023/05/19	0	0.00	3	21.40	21.35	-3	767	-0.39%
2023/05/18	0.2	21.40	0	0.00	21.40	0.2	771	0.02%
2023/05/17	0.2	21.33	0	0.00	21.30	0.2	772	0.03%
2023/05/16	1.3	21.12	0	0.00	21.20	1.3	769	0.16%
2023/05/15	3.5	20.85	2	20.90	20.95	1.6	770	0.20%
2023/05/12	0.9	21.14	0	0.00	21.00	0.9	768	0.11%
2023/05/11	7.3	21.22	3	21.30	20.90	4.3	764	0.56%
2023/05/10	4.1	21.89	0.2	22.10	21.90	3.9	741	0.53%
2023/05/09	12.2	22.23	6	22.33	22.10	6.2	731	0.85%
2023/05/08	3.1	22.60	0	0.00	22.50	3.1	718	0.43%
2023/05/05	3.1	22.74	1	22.90	22.65	2.1	703	0.30%
2023/05/04	6.4	22.88	2	22.68	23.10	4.4	690	0.64%
2023/05/03	39.4	23.39	14.1	23.70	22.95	25.3	656	3.86%
2023/05/02	0	0.00	1.7	25.45	25.45	-1.7	383	-0.45%
2023/04/28	0.2	22.91	0	0.00	23.15	0.2	301	0.07%
2023/04/26	0.1	22.72	0	0.00	22.90	0.1	306	0.04%
2023/04/25	0.3	23.06	0	0.00	22.75	0.3	306	0.10%
2023/04/24	0.5	23.32	0	0.00	23.20	0.5	303	0.16%
2023/04/21	0.1	23.37	0	0.00	23.20	0.1	303	0.05%
2023/04/20	0.4	23.80	1.3	23.66	23.65	-0.9	300	-0.29%
2023/04/19	1	24.40	0	0.00	24.00	1	300	0.33%
2023/04/18	1.2	24.14	0	0.00	23.95	1.2	292	0.42%
2023/04/17	0.1	23.90	0	0.00	23.75	0.1	289	0.02%
2023/04/14	1	24.00	1	23.95	23.90	0	289	0.00%
2023/04/13	1.5	24.38	3	24.37	24.25	-1.5	288	-0.52%
2023/04/12	0	0.00	7	24.18	24.25	-7	284	-2.46%
2023/04/11	0	24.10	0	0.00	24.10	0	285	0.00%
2023/04/10	0	24.13	0	0.00	24.05	0	285	0.00%
2023/04/07	0.1	23.84	0	0.00	23.90	0.1	281	0.05%
2023/04/06	0.1	23.70	0	0.00	23.90	0.1	285	0.04%
2023/03/29	0	23.30	0	0.00	23.25	0	291	0.00%
2023/03/28	0	23.50	0	0.00	23.55	0	297	0.00%
2023/03/27	0	23.95	1	24.10	23.95	-1	303	-0.33%
2023/03/24	1	23.75	0.1	23.95	24.00	0.9	306	0.29%
2023/03/23	1	23.65	0	0.00	23.70	1	311	0.32%
2023/03/22	0	23.35	0	0.00	23.50	0	380	0.00%
2023/03/21	0	23.85	0	0.00	23.10	0	387	0.00%
2023/03/16	1.1	22.53	0	0.00	22.50	1.1	393	0.27%
2023/03/15	0	0.00	2	23.15	23.00	-2	397	-0.50%
2023/03/14	1.1	23.25	0	0.00	23.20	1.1	401	0.28%
2023/03/13	0.1	23.20	4	23.15	23.35	-3.9	410	-0.95%
2023/03/10	2	24.15	0	0.00	23.90	2	435	0.46%
2023/03/09	0	0.00	1	24.45	24.50	-1	486	-0.21%
2023/03/08	1	24.40	0	0.00	24.40	1	491	0.20%
2023/03/07	0	24.33	0	0.00	24.10	0	496	0.00%
2023/03/06	0	0.00	0.6	24.00	24.20	-0.6	627	-0.10%
2023/03/03	1	23.60	0	0.00	23.80	1	691	0.14%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/24	0	23.98	1	24.00	23.80	-1	692	-0.14%
2023/02/23	0	23.85	0	0.00	23.95	0	691	0.00%
2023/02/22	0	0.00	5.8	23.37	23.65	-5.8	693	-0.84%
2023/02/21	0.1	23.65	0	0.00	23.70	0.1	693	0.01%
2023/02/20	14	24.12	6	23.77	23.75	8	697	1.15%
2023/02/17	1	23.60	0	0.00	23.70	1	710	0.14%
2023/02/16	0	23.45	0	0.00	23.50	0	788	0.00%
2023/02/09	0	23.60	0	0.00	23.65	0	801	0.00%
2023/02/08	0	0.00	4	23.50	23.60	-4	799	-0.50%
2023/02/03	0	23.60	1	23.55	23.60	-1	794	-0.13%
2023/02/01	0	0.00	1	23.10	23.15	-1	784	-0.13%
2023/01/16	0	0.00	1	22.45	22.45	-1	781	-0.13%
2023/01/13	1	22.30	0	0.00	22.45	1	780	0.13%
2023/01/10	0.2	22.93	1	22.90	22.70	-0.8	780	-0.10%
2023/01/09	0	22.80	0	0.00	22.95	0	781	0.00%
2023/01/06	1	22.55	0	0.00	22.55	1	784	0.13%
2023/01/05	0.1	22.65	0	0.00	22.60	0.1	791	0.01%
2022/12/22	0	0.00	1	22.40	22.40	-1	880	-0.11%
2022/12/21	0	0.00	1	22.40	22.20	-1	891	-0.11%
2022/12/20	2	22.60	0	0.00	22.05	2	892	0.22%
2022/12/15	0	23.45	0	0.00	23.40	0	890	0.00%
2022/12/14	0	0.00	2	23.90	23.60	-2	886	-0.23%
2022/12/13	0	0.00	3	23.47	23.30	-3	817	-0.37%
2022/12/12	1	23.00	0	0.00	23.30	1	815	0.12%
2022/12/09	1	23.10	0	0.00	22.90	1	816	0.12%
2022/12/05	2	23.28	8	23.26	23.45	-6	891	-0.67%
2022/12/02	1	23.15	0	0.00	23.10	1	941	0.11%
2022/12/01	0.1	23.82	2	23.90	23.85	-1.9	951	-0.20%
2022/11/30	0	0.00	1	23.35	23.20	-1	931	-0.11%
2022/11/29	2	23.58	1	23.70	23.50	1	938	0.11%
2022/11/28	17	24.37	2	24.48	24.25	15	927	1.62%
2022/11/25	11	23.88	19	24.03	24.30	-8	799	-1.00%
2022/11/22	1	21.70	1	22.00	21.75	0	744	0.00%
2022/11/21	0	0.00	1	22.00	21.95	-1	747	-0.13%
2022/11/18	1	21.95	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	7	22.30	22.30	-7	755	-0.93%
2022/11/16	1	22.50	2	22.00	21.95	-1	763	-0.13%
2022/11/15	0.1	22.55	0	0.00	22.40	0.1	776	0.01%
2022/11/14	13.1	23.32	7.1	23.26	23.60	6	784	0.76%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/10	1	20.35	0	0.00	20.30	1	705	0.14%
2022/11/09	0.1	20.75	0	0.00	20.75	0.1	709	0.01%
2022/11/07	0	20.60	0	0.00	20.65	0	713	0.00%
2022/11/03	0.1	20.00	0	0.00	20.30	0.1	712	0.01%
2022/10/31	0	19.75	1	19.70	19.55	-1	719	-0.14%
2022/10/28	1.1	19.49	0	0.00	19.35	1.1	723	0.15%
2022/10/27	0.1	19.90	1	19.75	20.10	-0.9	725	-0.12%
2022/10/25	0.2	19.50	0	0.00	19.15	0.2	726	0.03%
2022/10/24	0	19.75	0	0.00	19.50	0	730	0.00%
2022/10/21	3.2	19.21	2	19.30	19.25	1.2	735	0.16%
2022/10/20	0	19.50	0	0.00	19.60	0	735	0.00%
2022/10/19	0.1	20.10	0	0.00	19.75	0.1	737	0.01%
2022/10/18	0	0.00	1	19.70	20.00	-1	736	-0.14%
2022/10/17	1	18.95	0	0.00	19.50	1	741	0.13%
2022/10/14	0.1	19.54	0	0.00	19.60	0.1	742	0.01%
2022/10/13	0	19.70	0	0.00	18.95	0	742	0.01%
2022/10/12	0.1	19.85	0	0.00	20.10	0.1	736	0.01%
2022/10/07	0.2	21.20	0	0.00	20.90	0.2	735	0.03%
2022/10/06	0	0.00	0.5	21.14	21.10	-0.5	734	-0.07%
2022/10/05	2.6	22.82	2	21.60	21.60	0.6	730	0.09%
2022/10/03	0.2	19.48	0	0.00	19.45	0.2	643	0.02%
2022/09/30	0.2	19.29	1	19.50	19.65	-0.9	647	-0.13%
2022/09/28	0.2	19.95	0	0.00	19.30	0.2	650	0.04%
2022/09/27	0.2	20.20	0	0.00	20.55	0.2	647	0.03%
2022/09/26	0.2	21.10	0	0.00	20.20	0.2	651	0.03%
2022/09/23	0.1	22.35	0	0.00	21.65	0.1	653	0.01%
2022/09/22	0	21.90	0	0.00	22.40	0	656	0.01%
2022/09/21	0	22.35	1	22.50	22.30	-1	654	-0.15%
2022/09/19	0.1	22.95	0	0.00	22.80	0.1	659	0.02%
2022/09/16	0	24.15	0	0.00	23.45	0	657	0.00%
2022/09/15	2	24.25	0	0.00	24.20	2	658	0.30%
2022/09/14	4.1	23.59	1	23.55	23.75	3.1	657	0.47%
2022/09/13	3	24.17	3	24.17	24.15	0	655	0.00%
2022/09/12	8.2	26.09	7	25.77	24.90	1.2	650	0.18%
2022/09/08	15.3	25.16	18	24.72	24.90	-2.8	610	-0.45%
2022/09/07	7	23.57	0	0.00	23.20	7	557	1.26%
2022/09/06	2	24.22	5	23.01	24.05	-3	519	-0.58%
2022/09/05	0	24.40	0	24.40	24.25	0	488	0.00%
2022/09/02	0	0.00	1	23.55	23.55	-1	477	-0.21%
2022/08/30	0	0.00	3	23.80	23.75	-3	557	-0.54%
2022/08/29	0	22.80	0	0.00	22.95	0	555	0.01%
2022/08/26	0	0.00	1	23.75	23.70	-1	559	-0.18%
2022/08/25	0.1	23.55	0	0.00	23.60	0.1	560	0.02%
2022/08/24	1.1	23.40	1	23.50	23.30	0.1	567	0.02%
2022/08/22	4	24.08	0	0.00	23.45	4	561	0.71%
2022/08/19	0.1	23.30	1	23.85	23.25	-1	553	-0.17%
2022/08/17	1	22.75	0	0.00	23.30	1	528	0.19%
2022/08/15	0	0.00	1	22.50	22.50	-1	544	-0.18%
2022/08/12	1	21.70	2	22.23	22.15	-1	570	-0.18%
2022/08/11	0	21.95	0	0.00	21.75	0	641	0.00%
2022/08/10	0	21.80	0	0.00	21.60	0	666	0.00%
2022/08/09	0	0.00	1	22.00	21.95	-1	673	-0.15%
2022/08/08	0	21.60	0	0.00	21.75	0	683	0.00%
2022/08/05	0.1	21.30	0	0.00	21.60	0.1	706	0.01%
2022/08/02	1.1	21.43	0	0.00	21.15	1.1	820	0.13%
2022/08/01	0.1	22.05	0	0.00	22.10	0.1	843	0.01%
2022/07/29	0	0.00	1.8	22.06	22.25	-1.8	865	-0.21%
2022/07/28	0	21.40	0.3	21.40	21.55	-0.3	894	-0.04%
2022/07/27	0	21.75	0	0.00	21.70	0	921	0.00%
2022/07/25	1	21.70	0	0.00	22.00	1	1,100	0.09%
2022/07/22	0.1	21.95	0	0.00	21.75	0.1	1,187	0.01%
2022/07/21	2	21.50	1	21.85	22.00	1	1,385	0.07%
2022/07/20	0	0.00	1	21.50	21.30	-1	1,761	-0.06%
2022/07/19	0.1	20.90	0	0.00	20.95	0.1	2,544	0.00%
2022/07/18	0	21.00	1	20.90	21.05	-1	2,866	-0.03%
2022/07/15	1	20.40	0	0.00	20.55	1	3,089	0.03%
2022/07/14	0	20.65	0	0.00	20.55	0	3,273	0.00%
2022/07/13	0.1	20.25	0.6	20.32	20.40	-0.5	3,565	-0.01%
2022/07/12	0.2	19.78	0	0.00	19.55	0.2	3,627	0.00%
2022/07/06	2	20.05	0	0.00	19.80	2	3,636	0.06%
2022/07/04	0.2	19.83	0	0.00	19.60	0.2	3,652	0.00%
2022/07/01	1.4	20.91	0	0.00	19.70	1.4	3,669	0.04%
2022/06/30	0.2	21.81	0	0.00	21.45	0.2	3,711	0.00%
2022/06/29	1	23.00	0	0.00	22.55	1	3,789	0.03%
2022/06/27	0	0.00	6	22.93	23.15	-6	3,808	-0.16%
2022/06/24	0.2	22.40	0.3	22.33	22.30	-0.1	3,902	0.00%
2022/06/23	0.2	21.85	0	0.00	21.60	0.2	3,986	0.01%
2022/06/22	1.1	22.56	0	0.00	21.85	1.1	3,986	0.03%
2022/06/20	1.2	22.02	0	0.00	21.60	1.2	3,979	0.03%
2022/06/17	3.5	23.72	1	23.70	23.70	2.5	3,964	0.06%
2022/06/16	0	24.65	0	0.00	24.20	0	3,964	0.00%
2022/06/15	1	24.80	0.5	24.85	24.80	0.5	3,966	0.01%
2022/06/10	1	25.35	0	0.00	25.30	1	3,970	0.03%
2022/06/09	1	25.65	0	0.00	25.65	1	3,982	0.03%
2022/06/08	1	26.30	1	26.25	26.25	0	3,974	0.00%
2022/06/06	0	0.00	0	26.10	26.15	0	3,911	0.00%
2022/06/02	0.1	26.10	0	0.00	25.95	0.1	3,914	0.00%
2022/06/01	0	0.00	1	26.25	26.05	-1	3,924	-0.03%
2022/05/30	3	25.57	5	25.69	25.80	-2	3,919	-0.05%
2022/05/27	2.1	25.45	3	25.60	25.40	-0.9	3,915	-0.02%
2022/05/26	0	25.25	2	25.25	25.00	-2	3,908	-0.05%
2022/05/25	4	25.18	1	25.20	25.20	3	3,909	0.08%
2022/05/24	0.1	25.20	0	0.00	25.05	0.1	3,920	0.00%
2022/05/23	1	26.05	0	0.00	26.05	1	3,909	0.03%
2022/05/20	4.1	26.12	0	26.02	26.05	4.1	3,916	0.11%
2022/05/19	21.1	26.56	18	26.69	25.80	3.1	3,907	0.08%
2022/05/18	1	26.00	3	26.35	26.15	-2	3,836	-0.05%
2022/05/17	1	25.40	4.2	25.38	25.25	-3.2	3,819	-0.08%
2022/05/16	1	25.30	0	0.00	25.35	1	3,820	0.03%
2022/05/13	0	0.00	3	24.97	25.35	-3	3,815	-0.08%
2022/05/12	2.4	25.17	14	25.19	24.20	-11.6	3,798	-0.30%
2022/05/10	0	0.00	1	27.60	27.60	-1	3,715	-0.03%
2022/05/09	1	27.60	2	27.73	27.85	-1	3,704	-0.03%
2022/05/06	7	28.09	6	28.12	28.00	1	3,686	0.03%
2022/05/05	9.1	28.50	10	28.66	28.65	-1	3,680	-0.03%
2022/05/04	1	28.10	1	27.65	28.25	0	3,661	0.00%
2022/05/03	3	28.12	5	28.37	28.00	-2	3,645	-0.05%
2022/04/29	26	30.14	21.1	29.11	29.10	4.9	3,632	0.13%
2022/04/28	17	29.45	22	29.23	30.00	-5	3,512	-0.14%
2022/04/27	18	30.20	18	30.09	30.25	0	3,448	0.00%
2022/04/26	40	32.11	42.2	31.68	30.15	-2.2	3,302	-0.07%
2022/04/25	136.2	34.72	134.1	34.47	32.15	2.1	2,950	0.07%	大買/大賣/
2022/04/22	80.1	33.02	58.2	33.02	33.80	21.9	2,202	0.99%
2022/04/21	63	31.03	76	31.01	30.75	-13	1,912	-0.68%
2022/04/20	23.2	29.38	13.1	29.32	29.90	10.1	1,712	0.59%
2022/04/19	50	29.10	46.2	28.95	30.35	3.8	1,600	0.24%
2022/04/18	2.1	27.24	4	27.56	27.60	-1.9	1,408	-0.13%
2022/04/15	0.3	25.67	0	0.00	25.10	0.3	1,437	0.02%
2022/04/14	2.1	25.89	0	0.00	25.75	2.1	1,553	0.14%
2022/04/12	0	26.62	2	26.30	25.60	-2	2,124	-0.09%
2022/04/11	2.2	27.06	12	26.92	26.80	-9.8	2,213	-0.44%
2022/04/08	0	28.32	0	0.00	28.55	0	2,323	0.00%
2022/04/07	13	28.25	0	0.00	28.20	13	2,417	0.54%
2022/04/06	5	28.84	5	29.09	29.00	0	2,780	0.00%
2022/04/01	9	28.58	12	28.93	28.30	-3	3,155	-0.10%
2022/03/31	0	27.80	0	0.00	27.80	0	3,413	0.00%
2022/03/30	1	27.60	3	27.58	27.60	-2	3,643	-0.05%
2022/03/29	16	28.33	9	28.17	28.00	7	3,754	0.19%
2022/03/28	9	28.01	11.1	28.30	28.70	-2.1	3,664	-0.06%
2022/03/25	1	26.00	3	26.10	26.10	-2	3,580	-0.06%
2022/03/24	1.1	26.05	0	0.00	26.05	1.1	3,576	0.03%
2022/03/23	0	26.48	0	0.00	26.30	0	3,578	0.00%
2022/03/22	1	26.35	1	26.40	26.55	0	3,578	0.00%
2022/03/21	0.1	26.23	0	0.00	26.25	0.1	3,576	0.00%
2022/03/18	2	25.58	2	25.80	25.95	0	3,579	0.00%
2022/03/17	1.2	25.25	0	0.00	25.45	1.2	3,581	0.03%
2022/03/16	0.1	24.85	2	25.15	25.00	-1.9	3,583	-0.05%
2022/03/15	1	24.50	1	24.50	24.60	0	3,588	0.00%
2022/03/14	1	25.15	0	0.00	25.00	1	3,585	0.03%
2022/03/10	0	0.00	1	26.45	26.40	-1	3,573	-0.03%
2022/03/09	0	0.00	1	25.80	25.25	-1	3,569	-0.03%
2022/03/08	0.1	25.58	0	0.00	25.20	0.1	3,577	0.00%
2022/03/07	0.3	25.80	0	0.00	25.70	0.3	3,576	0.01%
2022/03/04	1	26.95	10	26.95	26.95	-9	3,572	-0.25%
2022/03/01	0	0.00	1	27.35	27.75	-1	3,664	-0.03%
2022/02/25	1	27.30	0	0.00	27.25	1	3,671	0.03%
2022/02/24	3.1	27.18	10	27.30	27.00	-6.9	3,670	-0.19%
2022/02/23	0	0.00	3	28.53	28.50	-3	3,695	-0.08%
2022/02/22	6.2	28.24	0	0.00	28.05	6.2	3,698	0.17%
2022/02/21	3	28.87	0	0.00	29.40	3	3,699	0.08%
2022/02/15	1	30.05	0	0.00	29.75	1	3,686	0.03%
2022/02/14	0	0.00	1	29.90	29.90	-1	3,686	-0.03%
2022/02/11	1	30.95	0	0.00	30.60	1	3,680	0.03%
2022/02/10	6	30.78	0	0.00	30.75	6	3,678	0.16%
2022/02/09	0	0.00	2	31.38	31.65	-2	3,669	-0.05%
2022/02/07	0	30.15	0	0.00	30.40	0	3,668	0.00%
2022/01/26	4	30.46	1	30.30	30.10	3	3,659	0.08%
2022/01/24	2	31.18	3	31.17	32.00	-1	3,654	-0.03%
2022/01/21	1	32.65	0	0.00	32.00	1	3,640	0.03%
2022/01/20	2.6	32.64	0	0.00	32.60	2.6	3,630	0.07%
2022/01/19	10	32.94	15	33.37	33.30	-5	3,613	-0.14%
2022/01/18	2	33.03	1	32.50	32.45	1	3,561	0.03%
2022/01/14	5	32.15	5	32.51	32.80	0	3,515	0.00%
2022/01/13	3.2	33.03	1.3	32.70	32.85	1.9	3,510	0.05%
2022/01/12	4.2	33.87	4	33.33	33.20	0.2	3,504	0.01%
2022/01/11	11.1	34.98	14.1	34.04	33.70	-3	3,457	-0.09%
2022/01/10	12	34.94	8	35.06	34.00	4	3,372	0.12%
2022/01/07	7.5	35.94	1	36.50	35.15	6.5	3,310	0.20%
2022/01/06	6.1	36.54	11	36.45	37.15	-4.9	3,281	-0.15%
2022/01/05	98.3	35.39	103	35.41	37.60	-4.7	3,478	-0.14%	大賣/
2022/01/04	0	0.00	5.6	34.70	34.70	-5.6	3,098	-0.18%
2022/01/03	23	32.98	22.1	32.65	31.55	0.9	3,040	0.03%
2021/12/30	5	31.74	25.5	31.66	32.00	-20.5	2,923	-0.70%
2021/12/29	82.7	33.41	82	33.61	32.80	0.7	2,834	0.02%
2021/12/28	109.5	33.27	141.3	33.25	33.55	-31.8	2,457	-1.29%	大買/大賣/
2021/12/27	82.2	30.24	27.2	30.19	30.50	55	2,038	2.70%
2021/12/24	7	29.57	15.6	29.48	30.00	-8.6	1,708	-0.50%
2021/12/23	18	26.96	34.1	26.74	27.30	-16.1	1,492	-1.08%
2021/12/22	10	25.00	0	0.00	24.85	10	1,379	0.72%
2021/12/20	0.4	24.36	1	24.31	24.25	-0.6	1,448	-0.04%
2021/12/17	0.5	24.90	1.8	24.76	24.50	-1.3	1,465	-0.09%
2021/12/16	1.8	24.57	0	0.00	24.75	1.8	1,509	0.12%
2021/12/14	1.3	24.82	0	0.00	24.35	1.3	1,929	0.07%
2021/12/13	1.1	25.01	0	0.00	25.20	1.1	1,939	0.05%
2021/12/10	0.1	25.30	0	0.00	25.20	0.1	2,163	0.00%
2021/12/09	0.2	25.25	2	25.40	25.50	-1.8	2,161	-0.08%
2021/12/08	0.3	24.84	0	0.00	25.00	0.3	2,164	0.01%
2021/12/07	1	24.80	0	0.00	24.85	1	2,169	0.05%
2021/12/06	2.1	25.04	0	0.00	24.90	2.1	2,170	0.10%
2021/12/03	0.1	24.80	0	0.00	25.30	0.1	2,169	0.00%
2021/12/02	0	0.00	1	25.10	24.70	-1	2,165	-0.05%
2021/12/01	1	25.15	0	0.00	25.15	1	2,159	0.05%
2021/11/29	3.2	26.49	2	26.03	25.10	1.2	2,161	0.06%
2021/11/26	0	0.00	1	26.00	26.00	-1	2,107	-0.05%
2021/11/25	1	25.60	1	25.45	25.30	0	2,098	0.00%
2021/11/24	0	0.00	1	25.80	25.80	-1	2,152	-0.05%
2021/11/23	1	25.05	0	0.00	25.00	1	2,189	0.05%
2021/11/22	10	25.28	0	0.00	25.55	10	2,208	0.45%
2021/11/19	0.1	25.40	0	0.00	25.40	0.1	2,196	0.00%
2021/11/18	1.1	25.85	1	25.85	25.85	0.1	2,224	0.00%
2021/11/17	0	0.00	1	26.70	26.60	-1	2,221	-0.05%
2021/11/16	0	0.00	0.8	27.25	27.35	-0.8	2,235	-0.04%
2021/11/12	0	0.00	1	27.25	27.20	-1	2,338	-0.04%
2021/11/11	0.1	27.45	0	0.00	27.40	0.1	2,365	0.00%
2021/11/10	0	0.00	4	27.40	27.40	-4	2,371	-0.17%
2021/11/09	0.2	27.45	0	0.00	27.40	0.2	2,388	0.01%
2021/11/03	0.2	27.20	0	0.00	27.20	0.2	2,588	0.01%
2021/11/02	0.1	27.50	0	0.00	27.20	0.1	2,609	0.00%
2021/11/01	0	0.00	0.4	27.35	27.50	-0.4	2,609	-0.02%
2021/10/29	2.2	27.13	2	27.25	27.15	0.2	2,650	0.01%
2021/10/27	1.2	27.18	0	0.00	27.10	1.2	2,669	0.04%
2021/10/25	0	0.00	1	26.95	26.95	-1	2,719	-0.04%
2021/10/22	4	26.53	1	26.45	26.55	3	2,724	0.11%
2021/10/21	6	27.39	1.1	27.27	27.35	4.9	2,756	0.18%
2021/10/20	0	0.00	1	26.30	26.30	-1	2,785	-0.04%
2021/10/19	2	25.50	7	25.16	25.60	-5	2,782	-0.18%
2021/10/18	2	24.45	3	24.72	24.40	-1	2,792	-0.04%
2021/10/15	3	24.40	8	24.58	24.70	-5	2,801	-0.18%
2021/10/14	11	25.12	1	24.20	24.15	10	2,784	0.36%
2021/10/13	12.4	27.15	13.8	27.16	26.50	-1.4	2,712	-0.05%
2021/10/12	1.3	27.28	3	27.88	27.10	-1.7	2,353	-0.07%
2021/09/29	1.1	26.10	1	27.35	26.05	0.1	2,348	0.00%
2021/09/28	1	28.10	0	0.00	27.85	1	2,325	0.04%
2021/09/27	5	28.21	0	0.00	28.10	5	2,359	0.21%
2021/09/24	0	0.00	0	29.50	29.00	0	2,361	0.00%
2021/09/23	0	0.00	2	29.35	29.20	-2	2,366	-0.08%
2021/09/17	2	30.78	3	31.00	30.50	-1	2,370	-0.04%
2021/09/15	7	30.72	1	31.00	30.85	6	2,371	0.25%
2021/09/14	5	30.67	24	30.93	31.00	-19	2,367	-0.80%
2021/09/13	5	29.90	0	0.00	29.85	5	2,325	0.22%
2021/09/10	9	30.19	5	30.40	30.05	4	2,330	0.17%
2021/09/09	74	30.04	79	30.22	31.00	-5	2,295	-0.22%
2021/09/08	7	28.59	5	29.44	29.80	2	1,997	0.10%
2021/09/07	2.4	27.06	2	27.10	27.10	0.4	1,921	0.02%
2021/09/06	8.1	28.12	19	28.13	27.45	-10.9	1,919	-0.57%
2021/09/03	0	28.65	0	0.00	28.25	0	1,701	0.00%
2021/09/02	2	28.85	0	0.00	28.40	2	1,743	0.11%
2021/09/01	3	29.30	1	29.05	29.05	2	1,749	0.11%
2021/08/31	4.2	28.87	3	28.55	28.70	1.2	1,753	0.07%
2021/08/25	1	28.50	2	28.80	28.70	-1	1,880	-0.05%
2021/08/24	1	28.00	2	28.20	28.00	-1	1,923	-0.05%
2021/08/23	0	0.00	1	28.40	28.60	-1	1,939	-0.05%
2021/08/20	0	27.95	1	27.70	27.70	-1	1,961	-0.05%
2021/08/19	21	27.62	18	27.10	27.05	3	1,963	0.15%
2021/08/18	24	27.83	80.2	28.63	28.85	-56.2	1,962	-2.86%
2021/08/17	1	28.66	0	0.00	27.65	1	1,982	0.05%
2021/08/16	2	29.08	7	29.39	29.15	-5	2,018	-0.25%
2021/08/13	9	29.20	13	29.35	29.00	-4	2,071	-0.19%
2021/08/12	0	30.30	0	0.00	30.30	0	2,278	0.00%
2021/08/11	3.1	30.54	4	30.48	30.20	-1	2,587	-0.04%
2021/08/10	3	30.79	1	30.75	30.80	2	2,992	0.07%
2021/08/09	17	32.17	6	31.98	31.55	11	3,314	0.33%
2021/08/06	6.1	34.62	2	34.60	34.10	4.1	3,516	0.12%
2021/08/05	6	35.58	0	0.00	35.25	6	3,580	0.17%
2021/08/04	3	35.90	1.2	36.22	35.90	1.8	3,700	0.05%
2021/08/03	4	35.00	8	36.18	36.65	-4	3,774	-0.11%
2021/08/02	3	35.37	3	35.55	35.20	0	3,658	0.00%
2021/07/30	1	34.30	1	35.45	35.20	0	3,707	0.00%
2021/07/29	4	35.04	2	35.00	35.00	2	3,693	0.05%
2021/07/28	4.2	35.45	4	35.30	35.10	0.2	3,714	0.00%
2021/07/27	5	37.21	1	37.20	37.00	4	3,791	0.11%
2021/07/26	4	38.27	1	38.55	37.55	3	3,826	0.08%
2021/07/23	7	37.76	1	37.65	37.70	6	3,811	0.16%
2021/07/22	1	39.15	1	39.25	39.20	0	3,843	0.00%
2021/07/21	10	38.83	7	39.14	38.80	3	3,868	0.08%
2021/07/20	14	39.54	1	39.20	39.15	13	3,889	0.33%
2021/07/19	4	40.58	2	40.45	40.45	2	3,879	0.05%
2021/07/16	9.1	40.86	1	41.55	40.90	8.1	3,962	0.20%
2021/07/15	1.1	41.44	19	41.11	41.45	-17.9	3,964	-0.45%
2021/07/14	1	40.30	0.1	40.45	40.35	0.9	3,971	0.02%
2021/07/13	3	39.95	0	0.00	40.30	3	4,030	0.07%
2021/07/12	3	39.82	2	39.90	39.95	1	4,051	0.02%
2021/07/09	11	39.58	0	0.00	39.35	11	4,066	0.27%
2021/07/07	1	40.25	0	0.00	40.00	1	4,313	0.02%
2021/07/06	1	40.50	5	40.65	40.30	-4	4,367	-0.09%
2021/07/05	5.2	40.40	3	40.50	40.85	2.2	4,442	0.05%
2021/07/02	0	40.00	1	40.20	40.40	-1	4,509	-0.02%
2021/07/01	1	40.05	0	0.00	40.00	1	4,621	0.02%
2021/06/30	2	40.10	8.1	40.23	40.30	-6.1	4,965	-0.12%
2021/06/29	7	40.37	4	40.88	40.25	3	5,111	0.06%
2021/06/28	4.1	40.58	1	40.85	40.85	3.1	5,212	0.06%
2021/06/25	1	41.40	2	41.05	41.05	-1	5,267	-0.02%
2021/06/24	2	40.85	6	40.83	41.10	-4	5,329	-0.08%
2021/06/23	3	40.02	12	40.34	40.20	-9	5,556	-0.16%
2021/06/22	0	39.95	0	0.00	39.80	0	5,577	0.00%
2021/06/21	3.1	39.88	0	0.00	39.85	3.1	5,636	0.05%
2021/06/17	6	40.65	1	40.20	41.10	5	5,835	0.09%
2021/06/16	14	40.65	1	40.30	40.30	13	5,909	0.22%
2021/06/15	4	41.45	0	0.00	41.35	4	5,947	0.07%
2021/06/11	1	41.85	2	41.90	41.80	-1	5,998	-0.02%
2021/06/10	5	41.72	9	42.60	42.10	-4	6,036	-0.07%
2021/06/09	6	41.85	4	41.73	41.75	2	6,056	0.03%
2021/06/07	16	42.88	6	42.74	42.50	10	6,168	0.16%
2021/06/04	2	44.18	4	44.96	44.00	-2	6,159	-0.03%
2021/06/03	1	44.50	0	0.00	44.40	1	6,171	0.02%
2021/06/02	6	44.12	0	0.00	44.20	6	6,186	0.10%
2021/06/01	20	44.79	20	44.34	44.70	0	6,183	0.00%
2021/05/28	7	43.31	1	43.15	43.30	6	6,155	0.10%
2021/05/27	6	43.35	3	43.45	43.35	3	6,155	0.05%
2021/05/26	5	43.90	20.1	43.85	43.80	-15.1	6,163	-0.24%
2021/05/25	15	43.36	6.1	43.24	43.05	8.9	6,161	0.14%
2021/05/24	6.1	44.45	7	44.47	43.85	-0.9	6,157	-0.01%
2021/05/21	4	43.89	54	43.44	43.95	-50	6,168	-0.81%
2021/05/20	22	45.99	18	45.35	43.95	4	6,150	0.06%
2021/05/19	96	49.01	66.1	48.98	46.70	29.9	5,957	0.50%
2021/05/18	44.3	48.67	27	48.62	48.00	17.3	5,696	0.30%
2021/05/17	68	47.47	36	48.16	48.45	32	5,364	0.60%
2021/05/14	42.3	44.03	83	44.23	44.05	-40.7	5,053	-0.81%
2021/05/13	4	41.19	14	40.93	42.15	-10	4,831	-0.21%
2021/05/12	14.1	39.77	47	39.38	38.35	-32.9	4,786	-0.69%
2021/05/11	16.1	40.75	11	40.04	40.00	5.1	4,733	0.11%
2021/05/10	19.1	43.02	3	42.88	42.80	16.1	4,823	0.33%
2021/05/07	8	42.90	9	43.32	43.40	-1	4,885	-0.02%
2021/05/06	4	44.03	3	43.75	43.75	1	4,975	0.02%
2021/05/05	2	43.80	3	44.45	43.80	-1	5,101	-0.02%
2021/05/04	21	44.20	21	43.28	44.10	0	5,669	0.00%
2021/05/03	7	46.86	1	48.30	46.60	6	6,026	0.10%
2021/04/29	7	48.07	5.3	48.58	47.75	1.7	6,040	0.03%
2021/04/28	2	48.30	6	48.89	48.00	-4	6,127	-0.07%
2021/04/27	2.1	48.05	7	48.28	48.20	-4.9	6,175	-0.08%
2021/04/26	2	47.00	1	46.90	46.90	1	6,181	0.02%
2021/04/23	5.1	46.50	6	46.82	47.20	-0.9	6,205	-0.01%
2021/04/22	32.1	47.59	4	47.81	46.65	28.1	6,265	0.45%
2021/04/21	12	48.71	0	0.00	48.60	12	6,222	0.19%
2021/04/20	12	49.41	2	49.33	49.25	10	6,226	0.16%
2021/04/19	3	49.03	6	49.98	50.10	-3	6,235	-0.05%
2021/04/16	6.1	50.12	6	50.32	49.60	0.1	6,242	0.00%
2021/04/15	1	48.50	4.1	49.50	49.40	-3.1	6,252	-0.05%
2021/04/14	13.1	49.50	4	49.88	49.05	9.1	6,336	0.14%
2021/04/13	10	51.88	11	52.60	50.10	-1	6,449	-0.02%
2021/04/12	1	50.40	3	50.53	51.00	-2	6,321	-0.03%
2021/04/09	3	51.37	2	50.80	50.50	1	6,338	0.02%
2021/04/08	1	51.00	1	51.60	51.80	0	6,406	0.00%
2021/04/07	7	51.71	11.4	51.31	51.70	-4.4	6,357	-0.07%
2021/04/06	10.2	52.53	18	52.56	52.30	-7.8	6,261	-0.13%
2021/04/01	10	49.55	10	48.96	50.10	0	5,963	0.00%
2021/03/31	5	47.92	10.1	48.04	47.95	-5.1	5,904	-0.09%
2021/03/30	0.1	46.75	13	46.68	46.80	-13	5,944	-0.22%
2021/03/29	7	46.22	6	46.52	46.00	1	6,055	0.02%
2021/03/26	32.3	46.51	10.1	46.50	46.20	22.2	6,150	0.36%
2021/03/25	2	49.58	4	49.60	49.40	-2	5,968	-0.03%
2021/03/24	2	49.30	0	0.00	49.45	2	6,027	0.03%
2021/03/23	3	49.18	11	50.15	50.00	-8	6,012	-0.13%
2021/03/22	9	48.81	6	49.55	48.40	3	5,929	0.05%
2021/03/19	3	49.37	5	48.40	49.15	-2	5,962	-0.03%
2021/03/18	1	49.40	10	49.02	49.45	-9	5,930	-0.15%
2021/03/17	0	0.00	29.1	48.39	48.50	-29.1	6,020	-0.48%
2021/03/16	20	47.57	0	0.00	47.60	20	6,088	0.33%
2021/03/15	8.1	47.53	3	47.58	47.85	5.1	6,151	0.08%
2021/03/12	7	46.82	2.1	46.65	46.70	5	6,255	0.08%
2021/03/11	1	44.50	10	45.43	45.70	-9	6,520	-0.14%
2021/03/10	4	43.40	7	44.16	44.30	-3	6,566	-0.05%
2021/03/09	9	42.61	0	0.00	43.05	9	6,673	0.13%
2021/03/08	3	43.65	0	0.00	43.70	3	6,785	0.04%
2021/03/05	4.2	44.11	3	44.10	44.05	1.2	6,866	0.02%
2021/03/04	10	45.90	5	45.75	45.10	5	6,969	0.07%
2021/03/03	0	46.00	0	0.00	46.10	0	7,102	0.00%
2021/03/02	2.1	45.68	5	46.40	45.75	-3	7,179	-0.04%
2021/02/26	1	46.80	1	47.15	46.65	0	7,293	0.00%
2021/02/25	10	47.44	4	47.38	47.60	6	7,417	0.08%
2021/02/24	4	46.95	0	0.00	46.65	4	7,494	0.05%
2021/02/23	0	0.00	1	46.80	47.05	-1	7,548	-0.01%
2021/02/22	6.2	46.02	1	46.45	46.25	5.2	7,792	0.07%
2021/02/19	5.1	44.05	16	44.73	45.15	-10.9	7,896	-0.14%
2021/02/18	0	0.00	13	44.81	44.75	-13	8,052	-0.16%
2021/02/17	20	43.85	5	43.16	43.50	15	8,142	0.18%
2021/02/05	4	45.34	4.2	45.24	45.15	-0.1	8,225	0.00%
2021/02/04	2	45.95	1	46.70	45.90	1	8,372	0.01%
2021/02/03	3.2	46.81	4	47.34	46.05	-0.8	8,611	-0.01%
2021/02/02	1	46.15	5	46.63	47.05	-4	9,071	-0.04%
2021/02/01	26	46.63	39	47.00	46.10	-13	9,154	-0.14%
2021/01/29	18	46.13	2	45.83	45.30	16	9,183	0.17%
2021/01/28	12	47.43	73	47.50	46.90	-61	9,305	-0.66%
2021/01/27	10	48.23	3.1	48.81	47.60	7	9,417	0.07%
2021/01/26	56.1	50.03	34	49.84	48.80	22.1	9,415	0.23%
2021/01/25	45	48.48	64	49.11	51.80	-19	9,068	-0.21%
2021/01/22	20	46.85	0	0.00	47.15	20	9,049	0.22%
2021/01/21	4	47.70	16	46.81	46.05	-12	9,562	-0.13%
2021/01/20	20	45.76	3	45.53	44.75	17	9,710	0.18%
2021/01/19	4	47.15	6	47.56	47.45	-2	10,071	-0.02%
2021/01/18	0.5	45.92	4	46.65	46.45	-3.6	10,146	-0.03%
2021/01/15	14	46.40	0	0.00	45.60	14	10,170	0.14%
2021/01/14	0	0.00	3	48.03	47.95	-3	10,205	-0.03%
2021/01/13	5	48.15	3	47.35	47.85	2	10,288	0.02%
2021/01/12	17	47.47	7	48.58	46.75	10	10,447	0.10%
2021/01/11	0	0.00	3	47.60	47.95	-3	10,593	-0.03%
2021/01/08	2	48.35	11	47.54	47.70	-9	10,854	-0.08%
2021/01/07	2	47.35	3	47.60	47.90	-1	11,012	-0.01%
2021/01/06	10.3	46.14	5	46.81	46.10	5.3	11,545	0.05%
2021/01/05	10.1	47.91	1	47.90	47.40	9.1	11,670	0.08%
2021/01/04	18.3	48.93	0	0.00	48.65	18.3	11,975	0.15%
2020/12/31	19	50.60	18	50.23	49.95	1	12,299	0.01%
2020/12/30	2	49.05	1	49.15	49.15	1	12,633	0.01%
2020/12/29	10	48.80	8	49.40	48.65	2	13,953	0.01%
2020/12/28	6	48.81	0	0.00	48.70	6	14,744	0.04%
2020/12/25	9.1	49.63	3	50.17	49.10	6.1	15,292	0.04%
2020/12/24	4	48.77	19	49.62	49.85	-15	15,589	-0.10%
2020/12/23	23	48.83	4	49.38	48.05	19	15,999	0.12%
2020/12/22	7	49.86	21	50.18	50.50	-14	16,303	-0.09%
2020/12/21	0	0.00	3	48.87	49.00	-3	16,405	-0.02%
2020/12/18	11.1	49.03	3	49.13	48.55	8.1	16,703	0.05%
2020/12/17	6.1	49.95	6	50.10	49.80	0.1	16,903	0.00%
2020/12/16	6	50.68	8	51.08	50.40	-2	17,059	-0.01%
2020/12/15	11	50.39	16	51.02	49.95	-5	17,679	-0.03%
2020/12/14	7	49.77	3	50.08	50.10	4	17,777	0.02%
2020/12/11	38.1	50.16	31	50.51	49.60	7.1	18,149	0.04%
2020/12/10	16.1	50.46	11	51.49	50.00	5.1	18,917	0.03%
2020/12/09	3	51.70	5.1	51.72	51.70	-2.1	19,978	-0.01%
2020/12/08	35	52.53	44	51.59	53.00	-9	20,588	-0.04%
2020/12/07	33.3	52.31	68	52.08	51.10	-34.7	21,166	-0.16%
2020/12/04	10	56.04	5	56.26	55.60	5	21,372	0.02%
2020/12/03	12	55.98	4	56.00	56.00	8	22,484	0.04%
2020/12/02	10	57.74	21	57.27	57.30	-11	22,967	-0.05%
2020/12/01	13	59.52	9	59.08	58.70	4	22,885	0.02%
2020/11/30	19	59.42	7	59.43	59.60	12	22,824	0.05%
2020/11/27	16	58.76	18	58.56	59.00	-2	22,754	-0.01%
2020/11/26	3	56.80	8	56.86	57.30	-5	22,648	-0.02%
2020/11/25	4	57.50	17	57.48	57.30	-13	22,623	-0.06%
2020/11/24	3.4	59.23	2	59.30	58.60	1.4	22,575	0.01%
2020/11/23	1	59.20	7	58.74	58.80	-6	22,488	-0.03%
2020/11/20	11	58.34	16	58.08	57.70	-5	22,423	-0.02%
2020/11/19	41	59.43	9	59.87	58.90	32	22,402	0.14%
2020/11/18	9	57.91	10	57.82	58.20	-1	22,172	0.00%
2020/11/17	5	56.68	6	56.78	56.90	-1	22,218	0.00%
2020/11/16	8	58.26	4	58.23	57.60	4	22,288	0.02%
2020/11/13	13	57.77	23	57.81	57.70	-10	22,387	-0.04%
2020/11/12	26	56.73	23	56.16	57.00	3	22,431	0.01%
2020/11/11	63	56.62	18	56.58	57.00	45	22,480	0.20%
2020/11/10	125.5	56.89	209	56.45	55.50	-83.5	22,356	-0.37%	大買/大賣/
2020/11/09	2	61.05	9	61.33	61.40	-7	22,067	-0.03%
2020/11/06	23	61.16	20	60.58	60.20	3	22,089	0.01%
2020/11/05	18.1	61.76	11	61.56	61.40	7.1	22,156	0.03%
2020/11/04	45	61.83	53	61.85	62.10	-8	22,340	-0.04%
2020/11/03	39	62.06	26	61.95	61.80	13	22,675	0.06%
2020/11/02	55	61.82	38	62.19	61.70	17	23,534	0.07%
2020/10/30	63	64.67	35.1	64.87	62.20	28	24,425	0.11%
2020/10/29	41.3	64.80	66.3	65.17	66.50	-25	24,742	-0.10%
2020/10/28	44	63.56	34.1	63.30	63.50	9.9	24,299	0.04%
2020/10/27	36	62.48	38	62.74	63.30	-2	24,240	-0.01%
2020/10/26	18.4	61.42	19	61.55	60.70	-0.7	23,993	0.00%
2020/10/23	10	62.93	6	63.32	62.60	4	24,069	0.02%
2020/10/22	13	62.75	17	62.84	62.80	-4	24,313	-0.02%
2020/10/21	5.1	62.48	7	62.71	62.70	-1.9	24,494	-0.01%
2020/10/20	18	62.82	9	63.22	62.50	9	24,854	0.04%
2020/10/19	17	62.54	14	62.84	62.20	3	24,855	0.01%
2020/10/16	63	64.95	40	64.45	63.00	23	24,855	0.09%
2020/10/15	9	68.14	9	67.82	66.80	0	24,894	0.00%
2020/10/14	53	70.09	52	69.37	67.30	1	25,105	0.00%
2020/10/13	29	68.13	30	68.02	67.20	-1	25,279	0.00%
2020/10/12	36	67.65	54	67.92	67.70	-18	25,195	-0.07%
2020/10/08	67	68.24	78	68.36	67.50	-11	25,336	-0.04%
2020/10/07	50	67.42	79	67.27	68.10	-29	25,620	-0.11%
2020/10/06	323	68.09	298	66.89	67.50	25	25,528	0.10%	大買/大賣/
2020/10/05	31	63.91	64	64.82	66.50	-33	24,601	-0.13%
2020/09/30	58	61.11	44	61.11	60.50	14	24,577	0.06%
2020/09/29	65	61.11	47	61.15	60.10	18	24,713	0.07%
2020/09/28	101	61.57	88	61.30	63.00	13	24,954	0.05%	大買/
2020/09/25	70	60.31	96	61.05	59.10	-26	24,564	-0.11%
2020/09/24	27	63.68	35	63.38	62.50	-8	24,296	-0.03%
2020/09/23	52	65.61	37	64.97	64.00	15	24,222	0.06%
2020/09/22	21	63.68	39	63.93	66.00	-18	24,073	-0.07%
2020/09/21	29	65.53	13	65.87	64.70	16	23,946	0.07%
2020/09/18	150	66.33	126.3	66.31	65.80	23.7	23,911	0.10%	大買/大賣/
2020/09/17	12.1	63.88	12	63.98	64.00	0.1	23,321	0.00%
2020/09/16	30	64.24	20	64.23	64.00	10	23,269	0.04%
2020/09/15	145.1	64.21	119	64.05	63.70	26.1	22,979	0.11%	大買/大賣/
2020/09/14	172	61.44	206	60.44	64.10	-34	22,178	-0.15%	大買/大賣/
2020/09/11	80.1	60.68	127	60.26	58.30	-46.9	21,177	-0.22%	大賣/
2020/09/10	97.1	65.96	85.5	65.27	64.30	11.6	20,578	0.06%
2020/09/09	58	67.17	41.8	67.51	68.00	16.2	19,988	0.08%
2020/09/08	77.1	71.28	104	74.80	67.20	-26.9	19,686	-0.14%	大賣/
2020/09/07	72	77.35	45.4	78.76	71.10	26.6	19,288	0.14%
2020/09/04	4	76.00	1	78.10	79.00	3	19,331	0.02%
2020/09/03	2.1	76.95	0	0.00	79.00	2.1	19,716	0.01%
2020/09/02	2.6	76.60	7	75.23	76.60	-4.4	20,043	-0.02%
2020/09/01	3	70.87	2	68.75	69.70	1	20,193	0.00%
2020/08/31	2.2	68.00	0.2	70.00	70.00	2	20,472	0.01%
2020/08/28	0	0.00	16	62.19	65.90	-16	20,493	-0.08%
2020/08/27	1	60.30	32	60.18	60.00	-31	20,537	-0.15%
2020/08/26	4	60.00	4	61.13	59.50	0	20,496	0.00%
2020/08/25	7.1	60.26	3	58.93	60.30	4.1	20,463	0.02%
2020/08/24	1.3	55.08	1	55.50	57.30	0.3	20,381	0.00%
2020/08/21	11.4	54.94	10	56.48	56.40	1.4	20,321	0.01%
2020/08/20	42.1	52.30	13	51.66	52.90	29.1	20,139	0.14%
2020/08/19	28	57.52	2.2	55.91	55.10	25.8	19,896	0.13%
2020/08/18	18	56.18	12	56.57	59.00	6	19,748	0.03%
2020/08/17	4.1	54.48	18	54.99	55.80	-13.9	19,661	-0.07%
2020/08/14	2.1	48.99	31	48.42	50.80	-28.9	19,553	-0.15%
2020/08/13	4	47.01	11	47.52	48.15	-7	19,424	-0.04%
2020/08/12	11	44.83	9	44.73	45.80	2	19,225	0.01%
2020/08/11	27	46.87	38	47.09	46.35	-11	19,088	-0.06%
2020/08/10	67.1	43.78	109	43.99	45.00	-41.9	18,843	-0.22%	大賣/
2020/08/07	95	43.45	55	43.38	43.25	40	18,500	0.22%
2020/08/06	248	43.70	159	43.77	43.50	89	17,960	0.50%	大買/大賣/
2020/08/05	206	40.41	154	41.18	41.35	52	16,997	0.31%	大買/大賣/
2020/08/04	52	38.40	65	38.96	39.60	-13	15,891	-0.08%
2020/08/03	16	35.93	10	35.83	36.00	6	15,217	0.04%
2020/07/31	40	36.20	23	36.27	35.75	17	15,184	0.11%
2020/07/30	36	36.09	34	36.30	36.70	2	15,056	0.01%
2020/07/29	7	35.78	8	35.00	35.65	-1	14,890	-0.01%
2020/07/28	35	35.89	31	35.31	34.30	4	14,733	0.03%
2020/07/27	50	36.36	28	36.35	35.75	22	14,450	0.15%
2020/07/24	58	37.29	68	36.99	36.95	-10	14,200	-0.07%
2020/07/23	11	36.13	11	36.55	36.50	0	13,766	0.00%
2020/07/22	13	34.93	43	34.87	36.20	-30	13,647	-0.22%
2020/07/21	31	35.53	28.4	35.80	34.50	2.7	13,472	0.02%
2020/07/20	21	34.09	11	33.70	33.70	10	13,268	0.08%
2020/07/17	122	39.20	94	37.82	37.40	28	12,881	0.22%	大買/
2020/07/16	11	36.37	39	36.13	37.00	-28	12,208	-0.23%
2020/07/15	40	38.03	75	37.37	36.10	-35	12,035	-0.29%
2020/07/14	144	38.34	115	38.54	38.05	29	11,593	0.25%	大買/大賣/
2020/07/13	115.1	37.17	95	37.77	36.50	20.1	11,051	0.18%	大買/
2020/07/10	30	35.75	78	35.37	35.30	-48	10,684	-0.45%
2020/07/09	240	38.66	336	37.55	37.35	-96	10,324	-0.93%	大買/大賣/
2020/07/08	89	37.10	88	37.01	37.70	1	9,539	0.01%
2020/07/07	134	33.51	103	34.37	34.85	31	8,843	0.35%	大買/大賣/
2020/07/06	18	30.98	7	31.38	31.70	11	8,261	0.13%
2020/07/03	25	28.61	46	28.71	28.95	-21	8,241	-0.25%
2020/07/02	37	28.42	53	28.94	28.40	-16	8,172	-0.20%
2020/07/01	37	28.62	9	27.81	28.10	28	8,109	0.35%
2020/06/30	33	28.75	5	28.07	29.00	28	7,921	0.35%
2020/06/29	24	26.31	14	26.37	26.85	10	7,802	0.13%
2020/06/24	3	24.33	1	24.20	24.45	2	7,666	0.03%
2020/06/23	10	23.57	3	23.90	23.20	7	7,599	0.09%
2020/06/22	12	26.27	15	25.18	24.15	-3	7,488	-0.04%
2020/06/19	71	26.42	0.1	26.40	26.40	70.9	7,418	0.96%
2020/06/18	46.2	26.56	14	25.94	26.90	32.2	7,306	0.44%
2020/06/17	8	24.75	4	24.63	24.50	4	7,128	0.06%
2020/06/16	4.2	23.49	2	23.23	23.55	2.2	7,031	0.03%
2020/06/15	15	23.57	57	23.22	24.25	-42	6,945	-0.60%
2020/06/12	82	21.64	110	22.12	22.85	-28	6,741	-0.42%	大賣/
2020/06/11	52	21.90	53	22.10	20.80	-1	6,005	-0.02%
2020/06/10	43	19.78	12	19.76	20.15	31	5,442	0.57%
2020/06/09	14	17.81	8	18.31	18.35	6	5,048	0.12%
2020/06/08	58	16.35	1	16.10	16.70	57	4,725	1.21%
2020/06/05	21.1	15.96	20	16.00	15.95	1.1	4,555	0.02%
2020/06/04	38	14.55	44	14.78	14.85	-6	4,308	-0.14%
2020/06/03	9	14.51	13	14.50	14.15	-4	4,339	-0.09%
2020/06/02	1	13.95	1	14.00	13.95	0	4,341	0.00%
2020/06/01	0	0.00	3	13.90	13.95	-3	4,648	-0.06%
2020/05/27	0	0.00	3	13.32	13.40	-3	5,195	-0.06%
2020/05/25	2	13.75	0	0.00	13.70	2	5,457	0.04%
2020/05/22	9	13.86	1	14.55	13.95	8	5,430	0.15%
2020/05/21	2	14.33	1	13.80	14.30	1	5,349	0.02%
2020/05/20	3	13.30	0	0.00	13.50	3	5,257	0.06%
2020/05/19	0	0.00	3	13.42	13.35	-3	5,395	-0.06%
2020/05/18	1	13.30	3	13.37	13.25	-2	5,483	-0.04%
2020/05/14	2	13.05	5	12.96	12.80	-3	5,602	-0.05%
2020/05/13	4	13.78	2	13.95	13.60	2	5,542	0.04%
2020/05/12	9	13.41	27	13.38	13.65	-18	5,502	-0.33%
2020/05/11	0	0.00	1	13.35	13.20	-1	5,495	-0.02%
2020/05/08	1	13.75	1	14.00	13.30	0	5,485	0.00%
2020/05/07	1	13.60	16	13.16	13.50	-15	5,447	-0.28%
2020/05/06	2	13.05	3	12.97	12.70	-1	5,352	-0.02%
2020/05/05	1	12.75	10	12.50	12.55	-9	5,265	-0.17%
2020/05/04	1	12.45	0	0.00	12.55	1	5,222	0.02%
2020/04/30	0	0.00	1	12.25	12.20	-1	5,171	-0.02%
2020/04/29	0	0.00	20	12.08	12.10	-20	5,130	-0.39%
2020/04/27	1	12.15	21	11.86	11.85	-20	5,036	-0.40%
2020/04/24	1	11.90	0	0.00	11.85	1	4,942	0.02%
2020/04/23	16	12.10	4	11.88	11.90	12	4,903	0.24%
2020/04/22	1	11.55	10	11.45	11.50	-9	4,724	-0.19%
2020/04/21	11	11.71	10	11.69	11.70	1	4,677	0.02%
2020/04/20	7	11.61	8	11.42	11.35	-1	4,532	-0.02%
2020/04/17	7	11.29	1	11.35	11.20	6	4,476	0.13%
2020/04/16	3	11.87	10	11.67	11.70	-7	4,397	-0.16%
2020/04/15	5	11.10	11	11.23	11.20	-6	4,249	-0.14%
2020/04/14	9	11.19	0	0.00	11.20	9	4,222	0.21%
2020/04/13	4	11.40	0	0.00	11.25	4	4,152	0.10%
2020/04/09	6	11.38	3	11.45	11.25	3	4,063	0.07%
2020/04/08	1	11.65	4	11.80	11.45	-3	4,009	-0.07%
2020/04/07	16	11.68	15	11.77	11.80	1	3,856	0.03%
2020/04/06	2	9.85	0	0.00	10.75	2	3,713	0.05%
2020/04/01	0	0.00	2	9.71	9.80	-2	3,572	-0.06%
2020/03/31	0	0.00	1	9.78	9.75	-1	3,548	-0.03%
2020/03/26	1	9.64	3	9.82	9.51	-2	3,417	-0.06%
2020/03/25	1	9.52	60	9.09	9.54	-59	3,367	-1.75%
2020/03/24	0	0.00	10	8.80	8.68	-10	3,295	-0.30%
2020/03/20	0	0.00	49	8.76	8.69	-49	3,258	-1.50%
2020/03/19	87	8.22	4	8.24	8.19	83	3,231	2.57%
2020/03/17	2	9.58	22	9.68	9.54	-20	3,140	-0.64%
2020/03/16	5	9.52	6	9.79	9.17	-1	3,058	-0.03%
2020/03/13	26	8.46	0	0.00	8.93	26	2,950	0.88%
2020/03/12	0	0.00	3	9.82	9.38	-3	2,881	-0.10%
2020/03/11	7	10.94	0	0.00	10.25	7	2,819	0.25%
2020/03/10	15	11.35	0	0.00	10.90	15	2,765	0.54%
2020/03/09	1	12.90	12	12.21	11.60	-11	2,681	-0.41%
2020/03/06	13	12.96	2	12.98	12.85	11	2,549	0.43%
2020/03/05	39	13.46	13	13.77	13.25	26	2,404	1.08%
2020/03/04	30	13.09	42	13.37	13.50	-12	2,074	-0.58%
2020/03/03	5	12.25	1	12.40	12.30	4	1,734	0.23%
2020/03/02	1	12.10	3	12.22	12.30	-2	1,581	-0.13%
2020/02/27	10	12.58	2	12.25	12.15	8	1,469	0.54%
2020/02/26	0	0.00	9	12.53	12.75	-9	1,355	-0.66%
2020/02/25	2	12.20	1	11.65	11.80	1	1,144	0.09%
2020/02/24	1	11.90	36	11.95	12.05	-35	1,067	-3.28%
2020/02/21	8	12.46	1	12.10	12.20	7	1,009	0.69%
2020/02/20	10	12.38	8	12.75	12.60	2	957	0.21%
2020/02/19	26	12.01	12	12.18	12.25	14	794	1.76%
2020/02/18	43	11.42	12	11.59	12.30	31	687	4.51%
2020/02/17	3	11.13	11	11.25	11.20	-8	564	-1.42%
2020/02/14	5	10.70	0	0.00	10.65	5	491	1.02%
2020/02/11	10	10.30	0	0.00	10.35	10	429	2.33%
2019/12/19	0.5	10.30	0	0.00	10.25	0.5	416	0.11%
2019/12/18	0	0.00	1	10.35	10.35	-1	426	-0.23%
2019/11/28	0	0.00	15	10.15	10.25	-15	450	-3.33%
2019/10/30	1	11.00	0	0.00	11.05	1	489	0.20%
2019/10/29	0	0.00	3	10.90	10.95	-3	480	-0.62%
2019/10/21	3	10.50	0	0.00	10.45	3	466	0.64%
2019/10/09	1	10.35	0	0.00	10.35	1	470	0.21%
2019/10/04	0	0.00	4	10.40	10.50	-4	490	-0.82%
2019/10/03	0	0.00	1	10.35	10.40	-1	488	-0.20%
2019/08/30	0	0.00	5	10.65	10.65	-5	446	-1.12%
2019/08/26	2	10.65	0	0.00	10.65	2	443	0.45%
2019/08/19	0	0.00	2	10.60	10.60	-2	456	-0.44%
2019/08/12	2	10.70	0	0.00	10.65	2	488	0.41%
2019/07/31	0	0.00	2	11.20	11.25	-2	759	-0.26%
2019/07/30	2	11.20	0	0.00	11.15	2	782	0.26%
2019/07/15	0	0.00	3	11.35	11.35	-3	940	-0.32%
2019/07/08	3	11.25	0	0.00	11.25	3	993	0.30%
2019/07/02	2	11.10	0	0.00	11.05	2	1,188	0.17%
2019/07/01	2	11.15	0	0.00	11.20	2	1,209	0.17%
2019/06/20	0	0.00	2	11.10	11.10	-2	1,444	-0.14%
2019/05/20	2	10.90	0	0.00	10.80	2	1,801	0.11%
2019/05/15	1	11.90	34	11.95	11.75	-33	1,788	-1.85%
2019/05/14	14	12.59	0	0.00	12.60	14	1,744	0.80%
2019/05/13	1	12.85	0	0.00	12.75	1	1,735	0.06%
2019/05/08	0	0.00	11	13.51	13.60	-11	1,557	-0.71%
2019/05/02	12	12.70	5	12.67	12.80	7	1,454	0.48%
2019/04/30	0	0.00	1	12.10	12.25	-1	1,425	-0.07%
2019/04/26	3	12.55	0	0.00	12.55	3	1,431	0.21%
2019/04/25	2	12.80	0	0.00	12.80	2	1,422	0.14%
2019/04/23	0	0.00	2	13.00	12.90	-2	1,408	-0.14%
2019/04/22	5	12.95	0	0.00	12.90	5	1,395	0.36%
2019/04/19	10	13.57	5	13.73	13.20	5	1,369	0.36%
2019/04/18	2	13.00	2	13.20	13.10	0	1,262	0.00%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/15	0	0.00	5	12.75	12.70	-5	1,223	-0.41%
2019/04/11	8	13.21	2	13.10	12.95	6	1,202	0.50%
2019/04/08	0	0.00	8	13.30	13.10	-8	1,030	-0.78%
2019/04/03	2	13.05	0	0.00	13.20	2	1,006	0.20%
2019/04/02	5	13.45	3	13.10	13.20	2	982	0.20%
2019/03/29	0	0.00	1	12.45	12.40	-1	852	-0.12%
2019/03/25	3	11.45	0	0.00	11.45	3	741	0.40%
2019/03/21	5	11.95	0	0.00	11.90	5	718	0.70%
2019/03/20	3	11.90	3	11.95	12.05	0	706	0.00%
2019/03/12	5	12.00	2	12.05	11.85	3	654	0.46%
2019/03/07	0	0.00	3	11.75	11.50	-3	615	-0.49%
2019/03/06	3	11.85	10	11.80	11.70	-7	615	-1.14%
2019/03/05	1	11.40	0	0.00	11.35	1	628	0.16%
2019/02/26	0	0.00	1	11.80	11.60	-1	593	-0.17%
2019/02/25	1	11.90	2	11.80	11.80	-1	580	-0.17%
2019/02/22	0	0.00	10	11.90	11.95	-10	549	-1.82%
2019/02/21	0	0.00	2	11.45	11.40	-2	462	-0.43%
2019/02/15	2	11.20	2	11.20	11.20	0	520	0.00%
2019/02/14	2	11.25	0	0.00	11.20	2	511	0.39%
2019/01/28	0	10.70	0	0.00	10.75	0	469	0.00%
2019/01/21	0	0.00	4	10.86	10.80	-4	464	-0.86%
2019/01/18	14	10.77	0	0.00	10.75	14	461	3.03%
2018/11/30	2	11.20	2	10.95	10.85	0	480	0.00%
2018/11/20	0	0.00	1	10.15	10.20	-1	419	-0.24%
2018/11/06	0	0.00	1	10.10	10.05	-1	401	-0.25%
2018/10/31	1	9.30	0	0.00	9.33	1	469	0.21%
2018/10/30	0	0.00	1	9.25	9.15	-1	507	-0.20%
2018/10/29	1	9.15	0	0.00	9.14	1	514	0.19%
2018/10/26	10	9.10	0	0.00	9.10	10	518	1.93%
2018/10/25	10	9.36	0	0.00	9.33	10	520	1.92%
2018/10/15	10	9.39	0	0.00	9.38	10	546	1.83%
2018/10/05	0	0.00	5	10.95	10.80	-5	565	-0.88%
2018/10/01	0	0.00	3	11.32	11.25	-3	601	-0.50%
2018/09/28	1	11.10	0	0.00	11.15	1	623	0.16%
2018/09/20	0	0.00	10	11.00	11.00	-10	631	-1.58%
2018/09/14	2	11.20	0	0.00	11.10	2	634	0.32%
2018/09/10	0	0.00	1	11.25	10.95	-1	659	-0.15%
2018/09/07	0	0.00	2	11.90	11.70	-2	652	-0.31%
2018/08/30	1	12.40	0	0.00	12.35	1	778	0.13%
2018/08/10	2	13.60	0	0.00	13.15	2	1,193	0.17%
2018/08/03	0	0.00	1	13.15	13.15	-1	1,148	-0.09%
2018/07/26	0	0.00	1	13.00	12.95	-1	1,196	-0.08%
2018/07/25	2	13.18	0	0.00	13.15	2	1,189	0.17%
2018/07/24	0	0.00	1	12.90	12.95	-1	1,164	-0.09%
2018/07/11	2	13.05	2	12.80	12.70	0	1,158	0.00%
2018/07/10	1	12.75	0	0.00	12.70	1	1,148	0.09%
2018/07/09	0	0.00	5	12.85	12.70	-5	1,184	-0.42%
2018/06/21	5	12.75	0	0.00	12.70	5	1,223	0.41%
2018/06/14	0	0.00	1	13.30	13.15	-1	1,227	-0.08%
2018/06/08	1	13.75	0	0.00	13.60	1	1,226	0.08%
2018/06/06	5	13.80	0	0.00	13.80	5	1,418	0.35%
2018/06/01	4	13.60	7	13.61	13.20	-3	1,358	-0.22%
2018/05/30	0	0.00	1	12.70	12.80	-1	1,364	-0.07%
2018/05/28	1	13.05	10	13.00	13.00	-9	1,337	-0.67%
2018/05/25	0	0.00	5	12.85	12.70	-5	1,320	-0.38%
2018/05/24	1	12.55	0	0.00	12.50	1	1,332	0.08%
2018/05/23	0	0.00	1	12.65	12.65	-1	1,342	-0.07%
2018/05/18	0	0.00	1	12.60	12.70	-1	1,329	-0.08%
2018/05/17	3	12.40	0	0.00	12.30	3	1,325	0.23%
2018/05/16	10	11.90	0	0.00	11.85	10	1,313	0.76%
2018/05/10	10	13.00	10	12.95	12.65	0	1,473	0.00%
2018/05/04	0	0.00	2	12.40	12.25	-2	1,898	-0.11%
2018/04/17	0	12.80	0	0.00	12.70	0	2,963	0.00%
2018/03/31	0	0.00	5	12.90	12.90	-5	3,263	-0.15%
2018/03/28	0	0.00	3	13.05	13.00	-3	3,386	-0.09%
2018/03/20	0	0.00	1	13.65	13.60	-1	3,718	-0.03%
2018/03/19	3	13.80	1	13.70	13.70	2	3,724	0.05%
2018/03/14	5	13.95	0	0.00	14.00	5	3,703	0.14%
2018/03/13	31	13.92	10	14.25	14.05	21	3,692	0.57%
2018/03/07	5	13.85	0	0.00	13.70	5	3,499	0.14%
2018/03/06	7	13.99	0	0.00	13.80	7	3,532	0.20%
2018/03/05	6	14.36	12	14.21	14.15	-6	3,535	-0.17%
2018/02/27	5	13.62	0	0.00	13.35	5	3,628	0.14%
2018/02/26	50	13.70	60	13.67	13.75	-10	3,769	-0.27%
2018/02/23	10	13.35	0	0.00	13.30	10	3,755	0.27%
2018/02/09	0	0.00	2	12.05	12.40	-2	3,900	-0.05%
2018/02/07	0	0.00	1	13.50	12.90	-1	4,025	-0.02%
2018/02/06	2	13.13	0	0.00	13.05	2	4,153	0.05%
2018/02/02	15	15.00	10	15.00	15.00	5	4,621	0.11%
2018/02/01	5	15.30	18	15.81	15.15	-13	5,000	-0.26%
2018/01/31	5	15.16	6	15.12	15.15	-1	5,132	-0.02%
2018/01/30	5	15.90	0	0.00	15.35	5	5,103	0.10%
2018/01/29	11	16.00	361	15.96	16.05	-350	5,024	-6.97%	大賣/鉅額交易
2018/01/26	0	0.00	4	14.96	15.00	-4	4,783	-0.08%
2018/01/24	10	14.80	1	14.80	14.90	9	4,669	0.19%
2018/01/23	5	15.15	25	15.39	15.05	-20	4,676	-0.43%
2018/01/22	53	14.95	2	14.85	14.85	51	4,504	1.13%
2018/01/19	79	15.06	88	15.26	15.20	-9	4,448	-0.20%
2018/01/17	20	14.63	0	0.00	14.65	20	4,138	0.48%
2018/01/16	5	14.35	20	14.40	14.45	-15	4,155	-0.36%
2018/01/09	10	13.73	0	0.00	13.65	10	4,027	0.25%
2018/01/08	10	13.90	0	0.00	13.65	10	4,048	0.25%
2018/01/05	11	14.09	0	0.00	14.10	11	3,982	0.28%
2018/01/04	10	14.45	0	0.00	14.30	10	3,960	0.25%
2018/01/03	51	14.45	26	14.32	14.55	25	3,920	0.64%
2018/01/02	50	14.00	0	0.00	14.05	50	3,853	1.30%