中鴻 (2014)-國泰-台中券商分點個股進出

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
20.50
漲跌
▲0.35
漲幅
+1.74%
成交量
2,456張
產業
上市鋼鐵類股
1604人加入追蹤

立即追蹤
本地時間:14:30(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

中鴻 (2014)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31	20.38	42.5	20.50	20.50	-11.5	8,413	-0.14%
2024/11/21	24.1	20.17	4	20.19	20.15	20.1	8,412	0.24%
2024/11/20	7	20.35	83.1	20.50	20.40	-76.1	8,426	-0.90%
2024/11/19	21.1	20.29	3	20.28	20.30	18.1	8,426	0.21%
2024/11/18	8	20.39	14	20.53	20.50	-6	8,409	-0.07%
2024/11/15	13	20.27	13.7	20.36	20.35	-0.7	8,414	-0.01%
2024/11/14	130.2	20.12	12	20.02	19.90	118.2	8,415	1.40%	大買/鉅額交易
2024/11/13	70	20.46	10	20.58	20.30	60	8,369	0.72%
2024/11/12	84.2	20.68	11.1	20.62	20.60	73.1	8,397	0.87%
2024/11/11	51	20.68	78.8	21.31	21.45	-27.8	8,338	-0.33%
2024/11/08	134.8	20.95	24.3	21.12	20.85	110.5	8,299	1.33%	大買/鉅額交易
2024/11/07	254.5	22.02	224.3	22.04	21.35	30.2	8,245	0.37%	大買/大賣/
2024/11/06	100	21.28	200	21.56	22.00	-100	7,699	-1.30%	大賣/
2024/11/05	2.3	20.94	132.9	21.02	21.05	-130.6	7,516	-1.74%	大賣/鉅額交易
2024/11/04	29.6	20.56	1	20.50	20.55	28.6	7,561	0.38%
2024/11/01	65.1	20.13	91	20.60	20.90	-25.9	7,717	-0.34%
2024/10/30	37	20.45	23.2	20.55	20.55	13.8	7,739	0.18%
2024/10/29	16.1	20.64	19	20.66	20.60	-2.9	7,738	-0.04%
2024/10/28	4.1	20.76	13.1	20.90	20.85	-9	7,689	-0.12%
2024/10/25	6	20.68	13	20.63	20.70	-7	7,679	-0.09%
2024/10/24	86.2	20.75	12	20.75	20.65	74.2	7,687	0.97%
2024/10/23	60.2	20.94	44.1	21.08	20.95	16.1	7,673	0.21%
2024/10/22	48.9	21.09	1	21.05	21.00	47.9	7,643	0.63%
2024/10/21	22	21.29	29	21.50	21.55	-7	7,645	-0.09%
2024/10/18	72.8	21.34	41.9	21.48	21.25	30.9	7,634	0.40%
2024/10/17	63	21.40	214.1	21.27	21.40	-151.1	7,681	-1.97%	大賣/鉅額交易
2024/10/16	164	20.78	148	21.02	20.50	16	7,558	0.21%	大買/大賣/
2024/10/15	26.3	20.51	9	20.63	20.35	17.3	7,392	0.23%
2024/10/14	36.2	20.28	19.1	20.37	20.60	17	7,391	0.23%
2024/10/11	20.1	20.42	19	20.34	20.35	1.1	7,370	0.02%
2024/10/09	311.3	20.79	83.5	20.62	20.50	227.8	7,339	3.10%	大買/鉅額交易
2024/10/08	162.8	22.20	182.4	22.30	21.60	-19.6	7,111	-0.28%	大買/大賣/
2024/10/07	220.1	22.36	181	22.23	22.10	39.1	6,735	0.58%	大買/大賣/
2024/10/04	271.2	22.73	223.1	22.77	22.55	48.1	6,551	0.73%	大買/大賣/
2024/10/01	624.1	22.71	531.3	22.66	22.95	92.8	6,229	1.49%	大買/大賣/
2024/09/30	669.1	22.59	758.9	22.60	22.55	-89.8	5,588	-1.61%	大買/大賣/
2024/09/27	86.6	20.89	151.4	21.06	21.45	-64.8	3,752	-1.73%	大賣/
2024/09/26	14.7	19.51	33	19.57	19.50	-18.3	3,251	-0.56%
2024/09/25	12.9	19.25	38	19.36	19.25	-25.1	3,209	-0.78%
2024/09/24	0.1	18.63	0	0.00	18.70	0.1	3,152	0.00%
2024/09/23	2.7	18.66	1	18.65	18.65	1.7	3,200	0.05%
2024/09/20	1	18.75	8.2	18.96	18.90	-7.1	3,256	-0.22%
2024/09/19	2.1	18.75	3.1	18.75	18.75	-1	3,277	-0.03%
2024/09/18	2	18.85	49.6	18.70	18.80	-47.6	3,291	-1.45%
2024/09/16	10.3	18.59	8	18.65	18.55	2.3	3,296	0.07%
2024/09/13	2.3	18.00	65.4	18.00	18.00	-63.1	3,321	-1.90%
2024/09/12	10	17.45	4	17.56	17.65	6	3,381	0.18%
2024/09/11	25.4	17.25	6	17.33	17.20	19.4	3,390	0.57%
2024/09/10	10.3	17.54	0.1	17.91	17.45	10.3	3,378	0.30%
2024/09/09	52.2	17.50	5	17.66	17.85	47.2	3,400	1.39%
2024/09/06	7.1	17.78	4	18.00	17.95	3.1	3,405	0.09%
2024/09/05	4	17.96	11	18.09	17.85	-7	3,444	-0.20%
2024/09/04	23.2	18.00	5	18.01	18.00	18.2	3,513	0.52%
2024/09/03	1.5	18.88	1	19.00	18.85	0.5	3,498	0.01%
2024/09/02	10.8	19.09	1	19.15	19.00	9.8	3,558	0.27%
2024/08/30	6.1	19.13	36	19.29	19.35	-29.9	3,612	-0.83%
2024/08/29	2.1	18.85	1	18.90	18.95	1.1	3,626	0.03%
2024/08/28	1.2	19.01	3	19.03	19.05	-1.8	3,673	-0.05%
2024/08/27	1	18.70	4	18.98	19.05	-3	3,709	-0.08%
2024/08/26	5.2	18.77	8.1	18.91	18.85	-2.9	3,733	-0.08%
2024/08/23	15.4	18.59	1.5	18.70	18.70	13.9	3,755	0.37%
2024/08/22	14	18.84	12	18.98	18.85	2	3,851	0.05%
2024/08/21	3	18.60	18	18.73	18.80	-15	3,865	-0.39%
2024/08/20	10.3	18.73	0	0.00	18.70	10.3	3,892	0.26%
2024/08/19	34.4	18.74	16	18.79	18.80	18.4	4,076	0.45%
2024/08/16	24	19.11	24	18.96	19.00	0	4,147	0.00%
2024/08/15	7.3	19.21	6	19.25	18.95	1.3	4,200	0.03%
2024/08/14	18.5	19.28	19	19.28	19.20	-0.5	4,635	-0.01%
2024/08/13	6.2	18.79	0	0.00	18.75	6.2	4,583	0.13%
2024/08/12	2.1	18.91	8	19.03	18.90	-5.9	4,661	-0.13%
2024/08/09	10.3	18.95	12	19.05	18.90	-1.7	4,700	-0.04%
2024/08/08	20.4	18.94	0	0.00	18.85	20.4	4,680	0.44%
2024/08/07	2.5	19.27	6	19.23	19.30	-3.5	4,713	-0.07%
2024/08/06	20.3	18.90	9	18.76	18.80	11.3	4,715	0.24%
2024/08/05	85	18.97	62	18.97	18.90	23	4,669	0.49%
2024/08/02	43.6	21.09	2	21.23	21.00	41.6	4,536	0.92%
2024/08/01	1.3	21.52	5.1	21.61	21.60	-3.8	4,571	-0.08%
2024/07/31	16	21.43	3.3	21.55	21.40	12.7	4,644	0.27%
2024/07/30	11.1	21.17	14	21.45	21.55	-2.9	4,761	-0.06%
2024/07/29	14	21.28	15.3	21.49	21.30	-1.3	4,779	-0.03%
2024/07/26	32.8	21.11	10	21.16	21.15	22.8	4,793	0.48%
2024/07/23	6.2	21.19	10	21.40	21.35	-3.9	4,883	-0.08%
2024/07/22	57.4	21.20	23	21.28	21.10	34.4	4,935	0.70%
2024/07/19	37.4	21.69	37.1	21.74	21.60	0.3	4,905	0.01%
2024/07/18	47.7	22.17	117.2	22.22	22.25	-69.5	4,896	-1.42%	大賣/
2024/07/17	23	22.00	81	22.03	21.95	-58	4,802	-1.21%
2024/07/16	27	21.91	13	21.93	21.85	14	4,872	0.29%
2024/07/15	28.4	21.84	64	21.91	21.90	-35.6	5,125	-0.70%
2024/07/12	0.2	21.58	35	21.58	21.60	-34.8	5,654	-0.62%
2024/07/11	14.4	21.29	13.3	21.33	21.35	1.1	5,689	0.02%
2024/07/10	10	21.33	3	21.43	21.35	7	5,770	0.12%
2024/07/09	97.4	21.54	13.6	21.48	21.40	83.8	5,907	1.42%
2024/07/08	11.1	21.80	7	21.91	21.80	4.1	5,968	0.07%
2024/07/05	6.2	21.93	1.3	21.96	21.95	4.9	6,171	0.08%
2024/07/04	45	21.94	61	21.98	22.00	-16	6,764	-0.24%
2024/07/03	2.1	21.58	13	21.60	21.65	-10.9	7,524	-0.14%
2024/07/02	45.3	21.35	0	0.00	21.40	45.3	7,634	0.59%
2024/07/01	14.3	21.37	2	21.40	21.40	12.3	8,090	0.15%
2024/06/28	2	21.50	9	21.55	21.50	-7	8,082	-0.09%
2024/06/27	21.2	21.44	56	21.58	21.60	-34.8	8,088	-0.43%
2024/06/26	47.5	21.60	13	21.60	21.55	34.5	8,052	0.43%
2024/06/25	15.1	21.80	0	0.00	21.75	15.1	8,035	0.19%
2024/06/24	6.2	21.88	0	0.00	21.90	6.2	8,025	0.08%
2024/06/21	14.1	22.14	4	22.10	22.10	10.1	8,045	0.13%
2024/06/20	16	22.22	38	22.29	22.30	-22	8,032	-0.27%
2024/06/19	19.1	21.89	21.9	22.04	22.00	-2.8	7,997	-0.03%
2024/06/18	15.2	22.02	2	21.93	21.95	13.2	7,951	0.17%
2024/06/17	24.8	22.01	23	22.03	22.05	1.8	7,974	0.02%
2024/06/14	17.3	21.80	0	21.85	21.80	17.2	7,970	0.22%
2024/06/13	35.5	21.88	20	21.85	21.90	15.5	7,936	0.20%
2024/06/12	15.1	21.89	3	22.00	21.90	12.1	7,938	0.15%
2024/06/11	40.2	22.07	3	22.08	22.05	37.2	8,012	0.46%
2024/06/07	11.1	22.21	8	22.29	22.30	3.1	8,018	0.04%
2024/06/06	45.2	22.05	33.4	22.06	22.20	11.8	8,010	0.15%
2024/06/05	31.2	22.20	4	22.24	22.20	27.2	8,000	0.34%
2024/06/04	40.3	22.33	7	22.35	22.30	33.3	8,024	0.41%
2024/06/03	20.2	22.53	1.4	22.56	22.55	18.8	8,064	0.23%
2024/05/31	3	22.63	19	22.61	22.75	-16	8,087	-0.20%
2024/05/30	23.2	22.54	1	22.55	22.55	22.2	8,111	0.27%
2024/05/29	9.2	22.80	1	22.90	22.75	8.2	8,223	0.10%
2024/05/28	33.3	22.85	67.6	23.01	23.05	-34.3	8,207	-0.42%
2024/05/27	22.1	22.50	8	22.55	22.50	14.1	8,140	0.17%
2024/05/24	39.2	22.23	6	22.38	22.40	33.1	8,139	0.41%
2024/05/23	80.2	22.54	13	22.57	22.35	67.2	8,109	0.83%
2024/05/22	14.6	23.22	26.3	23.02	22.95	-11.7	7,981	-0.15%
2024/05/21	19.1	23.33	21.2	23.37	23.30	-2.1	7,906	-0.03%
2024/05/20	42.4	23.61	116.5	23.76	23.45	-74.1	7,872	-0.94%	大賣/
2024/05/17	34.2	23.01	24.3	23.00	22.95	9.9	7,452	0.13%
2024/05/16	15.3	22.85	18.9	22.86	23.00	-3.5	7,468	-0.05%
2024/05/15	2	22.75	23.3	22.77	22.75	-21.3	7,410	-0.29%
2024/05/14	35	22.75	12	22.71	22.70	23	7,398	0.31%
2024/05/13	11.3	22.85	36	22.83	22.70	-24.7	7,389	-0.33%
2024/05/10	21	22.26	16	22.52	22.60	5	7,354	0.07%
2024/05/09	11.1	22.46	3	22.45	22.30	8.1	7,297	0.11%
2024/05/08	44.5	22.44	20	22.55	22.55	24.5	7,260	0.34%
2024/05/07	29.3	22.67	17	22.61	22.55	12.3	7,243	0.17%
2024/05/06	61.6	23.05	17.8	23.10	22.90	43.8	7,177	0.61%
2024/05/03	44.6	23.52	7	23.63	23.35	37.6	7,119	0.53%
2024/05/02	22	23.40	30.2	23.28	23.45	-8.2	7,014	-0.12%
2024/04/30	37.4	23.44	6.4	23.31	23.25	31	7,014	0.44%
2024/04/29	9	23.52	44	23.47	23.55	-35	7,038	-0.50%
2024/04/26	39.3	23.11	31	23.09	23.20	8.3	6,947	0.12%
2024/04/25	8.1	22.83	0	0.00	22.90	8.1	6,973	0.12%
2024/04/24	5.1	22.99	4.1	23.00	23.00	1	6,963	0.01%
2024/04/23	28.2	23.01	54	23.25	23.05	-25.8	7,003	-0.37%
2024/04/22	28.3	23.08	40.1	22.99	22.80	-11.8	7,016	-0.17%
2024/04/19	111.1	23.35	46	23.30	23.20	65.1	6,917	0.94%	大買/
2024/04/18	245.4	23.61	258.1	23.94	23.75	-12.7	6,679	-0.19%	大買/大賣/
2024/04/17	44	22.21	25	22.28	22.25	19	6,151	0.31%
2024/04/16	55.3	22.32	54	22.19	22.15	1.3	6,289	0.02%
2024/04/15	94.5	23.07	39	22.69	22.65	55.5	6,417	0.86%
2024/04/12	28.2	23.00	12.9	23.08	23.00	15.3	6,362	0.24%
2024/04/11	63.3	23.51	72	23.51	23.35	-8.7	6,346	-0.14%
2024/04/10	227.8	24.76	187	24.52	24.10	40.8	6,309	0.65%	大買/大賣/
2024/04/09	132	24.27	216.3	24.26	24.95	-84.3	5,796	-1.45%	大買/大賣/
2024/04/08	38.2	22.70	75	22.88	22.70	-36.8	5,047	-0.73%
2024/04/03	252.8	23.09	194.3	23.11	22.80	58.5	5,013	1.17%	大買/大賣/
2024/04/02	4.8	22.18	1	22.20	22.15	3.8	4,727	0.08%
2024/04/01	4.3	22.16	7.3	22.18	22.25	-3	5,043	-0.06%
2024/03/29	2.6	22.04	22	22.00	22.10	-19.4	5,293	-0.37%
2024/03/28	10.7	22.14	10.1	22.33	22.05	0.6	5,898	0.01%
2024/03/27	10.5	22.10	31	22.10	22.10	-20.5	6,376	-0.32%
2024/03/26	29.1	22.00	5.2	21.91	21.90	23.9	6,896	0.35%
2024/03/25	2.4	22.19	2	22.18	22.20	0.4	8,059	0.00%
2024/03/22	15.3	22.10	1	22.30	22.20	14.3	9,550	0.15%
2024/03/21	16.2	22.17	1	22.30	22.20	15.2	11,669	0.13%
2024/03/20	15.1	22.13	4	22.10	22.00	11.1	12,747	0.09%
2024/03/19	14.4	22.29	7.1	22.34	22.30	7.3	12,828	0.06%
2024/03/18	2.3	22.10	1	22.20	22.25	1.3	12,849	0.01%
2024/03/15	6.2	22.24	3.4	22.21	22.25	2.9	12,860	0.02%
2024/03/14	16.1	22.63	78.5	22.68	22.60	-62.4	12,852	-0.49%
2024/03/13	25.3	22.00	11	22.08	22.00	14.3	12,771	0.11%
2024/03/12	7.2	22.27	15	22.33	22.50	-7.8	12,711	-0.06%
2024/03/11	1.3	22.10	1	22.30	22.30	0.3	12,732	0.00%
2024/03/08	43.1	22.12	25	22.02	22.05	18.1	12,716	0.14%
2024/03/07	6.1	22.11	41.6	22.21	22.40	-35.5	12,713	-0.28%
2024/03/06	56.1	22.46	31.2	22.41	22.40	24.9	12,652	0.20%
2024/03/05	3.2	22.50	43	22.57	22.70	-39.9	12,613	-0.32%
2024/03/04	50	22.51	2	22.55	22.50	48	12,611	0.38%
2024/03/01	27.7	23.03	55	23.05	23.05	-27.3	12,603	-0.22%
2024/02/29	12.1	23.05	1.7	23.09	23.20	10.4	12,736	0.08%
2024/02/27	19	23.10	5	23.17	23.05	14	12,710	0.11%
2024/02/26	3.7	23.37	11	23.49	23.35	-7.3	12,706	-0.06%
2024/02/23	18.1	23.50	5	23.43	23.35	13.1	12,856	0.10%
2024/02/22	3.2	23.74	6	23.78	23.75	-2.8	12,900	-0.02%
2024/02/21	6.2	23.94	14	23.87	23.75	-7.8	12,943	-0.06%
2024/02/20	21.2	24.43	6.7	24.21	24.05	14.6	12,941	0.11%
2024/02/19	12	24.32	17.4	24.37	24.40	-5.4	13,040	-0.04%
2024/02/16	5.2	23.86	4	23.84	23.95	1.2	13,129	0.01%
2024/02/15	4.4	23.40	3	23.35	23.35	1.4	13,098	0.01%
2024/02/05	5	23.42	34	23.53	23.55	-29	13,087	-0.22%
2024/02/02	5.2	23.48	2	23.63	23.65	3.2	13,085	0.02%
2024/02/01	3	23.80	20	23.84	23.85	-17	13,086	-0.13%
2024/01/31	4.1	23.83	1	23.80	23.80	3.1	13,148	0.02%
2024/01/30	19.9	24.11	1	24.08	24.00	18.9	13,144	0.14%
2024/01/29	10	24.14	7.1	24.19	24.40	2.9	13,164	0.02%
2024/01/26	5.4	24.09	15	23.94	24.15	-9.6	13,153	-0.07%
2024/01/25	15.8	23.82	0	0.00	23.75	15.8	13,120	0.12%
2024/01/24	8.1	23.99	3.5	24.17	23.95	4.7	13,119	0.04%
2024/01/23	3.3	23.83	16.5	23.71	23.85	-13.2	13,112	-0.10%
2024/01/22	4.5	23.22	25.1	23.32	23.35	-20.6	13,060	-0.16%
2024/01/19	30.2	23.16	18	23.16	23.20	12.2	13,049	0.09%
2024/01/18	1	23.35	0	0.00	23.40	1	12,991	0.01%
2024/01/17	8.1	23.49	9.1	23.38	23.35	-0.9	13,021	-0.01%
2024/01/16	18.5	24.01	1	23.95	23.90	17.5	13,025	0.13%
2024/01/15	3.2	24.49	4	24.50	24.45	-0.8	12,963	-0.01%
2024/01/12	1.2	24.37	16	24.35	24.35	-14.8	13,000	-0.11%
2024/01/11	6.2	24.35	6.5	24.32	24.40	-0.4	13,026	0.00%
2024/01/10	10.8	24.53	19.9	24.44	24.35	-9.1	13,180	-0.07%
2024/01/09	25.9	25.33	41.1	25.61	25.10	-15.2	13,022	-0.12%
2024/01/08	36	26.27	37	26.40	26.05	-1	12,801	-0.01%
2024/01/05	7	26.14	1.7	26.15	26.10	5.3	12,727	0.04%
2024/01/04	20.1	26.21	66	26.26	26.25	-45.9	12,671	-0.36%
2024/01/03	9.2	25.67	4	25.78	25.70	5.2	12,565	0.04%
2024/01/02	39.5	26.12	64	26.20	26.05	-24.5	12,482	-0.20%
2023/12/29	54.1	25.89	4.1	26.02	26.05	50	12,465	0.40%
2023/12/28	39.2	26.17	55.3	26.23	25.95	-16.1	12,479	-0.13%
2023/12/27	126.9	26.35	65.4	26.47	26.20	61.5	12,340	0.50%	大買/
2023/12/26	93.4	26.68	54.4	26.81	26.70	38.9	12,063	0.32%
2023/12/25	247.5	27.50	142	27.29	26.95	105.5	11,878	0.89%	大買/大賣/鉅額交易
2023/12/22	112.1	27.09	182.8	27.01	27.00	-70.6	11,440	-0.62%	大買/大賣/
2023/12/21	214.8	27.77	196.5	27.81	27.70	18.4	10,953	0.17%	大買/大賣/
2023/12/20	596.9	28.12	597.6	28.34	28.20	-0.7	10,450	-0.01%	大買/大賣/
2023/12/19	480.4	27.04	502.2	27.10	27.75	-21.7	9,327	-0.23%	大買/大賣/
2023/12/18	967	26.91	781.3	26.95	26.85	185.6	7,949	2.33%	大買/大賣/鉅額交易
2023/12/15	187.3	25.32	378.8	25.57	26.00	-191.5	5,922	-3.23%	大買/大賣/鉅額交易
2023/12/14	3	23.62	28	23.67	23.65	-25	4,955	-0.50%
2023/12/13	6	23.32	4	23.31	23.10	2	5,090	0.04%
2023/12/12	5.2	22.88	1	22.90	22.90	4.2	5,192	0.08%
2023/12/11	4.5	23.17	2	23.43	23.05	2.5	5,194	0.05%
2023/12/08	7	23.39	3	23.37	23.25	4	5,197	0.08%
2023/12/07	0	0.00	10	23.70	23.55	-10	5,206	-0.19%
2023/12/06	20	23.56	13	23.68	23.80	7	5,216	0.13%
2023/12/05	2.1	23.62	4	23.55	23.55	-1.9	5,163	-0.04%
2023/12/04	6.1	23.62	26	23.69	23.80	-19.9	5,142	-0.39%
2023/12/01	20.1	23.39	5	23.40	23.50	15.1	5,088	0.30%
2023/11/30	16	23.38	14	23.37	23.35	2	5,087	0.04%
2023/11/29	14.1	23.52	8	23.48	23.55	6.1	5,135	0.12%
2023/11/28	23.1	23.60	24	23.74	23.65	-0.9	5,111	-0.02%
2023/11/27	0	0.00	28.3	23.20	23.25	-28.3	5,024	-0.56%
2023/11/24	1.2	22.61	35	22.77	22.80	-33.8	4,925	-0.69%
2023/11/23	14.3	22.74	12	22.77	22.75	2.3	4,947	0.05%
2023/11/22	66	23.06	55	22.87	22.70	11	4,929	0.22%
2023/11/21	31	22.65	21.7	22.70	22.70	9.3	4,799	0.19%
2023/11/20	14.1	22.39	8	22.56	22.20	6.1	4,711	0.13%
2023/11/17	11.5	22.18	5	22.18	22.15	6.5	4,667	0.14%
2023/11/16	3	22.50	21.2	22.48	22.45	-18.2	4,650	-0.39%
2023/11/15	5	21.99	155	21.74	22.10	-150	4,565	-3.28%	大賣/鉅額交易
2023/11/14	45	21.19	56	21.20	21.20	-11	4,530	-0.24%
2023/11/13	17	21.26	19.2	21.50	21.20	-2.1	4,654	-0.05%
2023/11/10	33	20.98	2	21.05	20.95	31	4,724	0.66%
2023/11/09	5	21.23	19.2	21.25	21.15	-14.2	4,811	-0.29%
2023/11/08	52.2	21.19	1	21.15	21.15	51.2	4,994	1.03%
2023/11/07	2	21.60	0	0.00	21.70	2	5,068	0.04%
2023/11/06	0	21.90	41	21.96	21.90	-41	5,158	-0.79%
2023/11/03	21	21.57	6	21.65	21.65	15	5,285	0.28%
2023/11/02	1	21.50	8	21.61	21.65	-7	5,456	-0.13%
2023/11/01	25.1	21.37	0	0.00	21.40	25.1	5,892	0.43%
2023/10/31	1	21.56	1	21.95	21.55	0	6,448	0.00%
2023/10/30	3	21.45	5.3	21.68	21.55	-2.3	7,077	-0.03%
2023/10/27	2.4	21.41	5	21.59	21.45	-2.7	7,188	-0.04%
2023/10/26	6.2	21.36	12	21.45	21.45	-5.8	7,239	-0.08%
2023/10/25	4.1	21.07	25	21.08	21.35	-21	7,308	-0.29%
2023/10/24	22.5	20.53	12	20.67	20.60	10.5	7,330	0.14%
2023/10/23	4.5	20.99	2	20.95	20.95	2.5	7,386	0.03%
2023/10/20	21.3	20.91	4	20.91	20.95	17.3	7,503	0.23%
2023/10/19	18.5	21.28	15.1	21.60	21.25	3.4	7,739	0.04%
2023/10/18	29	21.12	11	21.75	21.75	18	7,777	0.23%
2023/10/17	22.2	21.46	1	21.40	21.45	21.2	7,782	0.27%
2023/10/16	7	21.52	2	21.58	21.60	5	7,802	0.06%
2023/10/13	13	21.69	1	21.95	21.70	12	7,847	0.15%
2023/10/12	2.2	21.61	17	21.74	21.85	-14.8	7,883	-0.19%
2023/10/11	25.5	21.54	0	0.00	21.45	25.5	7,934	0.32%
2023/10/06	4	21.96	0	0.00	22.00	4	7,902	0.05%
2023/10/05	15.6	21.67	2	21.80	21.90	13.6	7,962	0.17%
2023/10/04	43.2	21.75	5	21.61	21.55	38.2	7,930	0.48%
2023/10/03	30.7	22.28	11.2	22.32	22.20	19.5	7,860	0.25%
2023/10/02	4.2	22.56	11	23.10	22.60	-6.8	7,867	-0.09%
2023/09/28	117	22.60	56	22.55	22.55	61	7,923	0.77%	大買/
2023/09/27	36.8	22.97	29	23.02	22.90	7.8	7,881	0.10%
2023/09/26	17.6	23.70	2	23.78	23.75	15.6	7,749	0.20%
2023/09/25	23.4	23.98	7.9	24.03	24.00	15.4	7,773	0.20%
2023/09/22	22.1	24.25	7	24.52	24.30	15.1	7,782	0.19%
2023/09/21	18.4	24.55	26	24.36	24.30	-7.6	7,775	-0.10%
2023/09/20	11	24.86	11.2	24.83	24.70	-0.2	7,808	0.00%
2023/09/19	16.5	24.85	16.6	24.88	24.80	-0.1	7,937	0.00%
2023/09/18	38.4	24.62	107.4	24.53	24.70	-69	7,974	-0.87%	大賣/
2023/09/15	52	23.79	77	24.05	24.10	-25	7,772	-0.32%
2023/09/14	4	23.55	20	23.45	23.65	-16	7,725	-0.21%
2023/09/13	8.1	23.34	6	23.42	23.30	2.1	7,998	0.03%
2023/09/12	13	23.66	12.3	23.68	23.65	0.7	8,259	0.01%
2023/09/11	6	23.32	5	23.24	23.25	1	8,243	0.01%
2023/09/08	6	23.03	2	23.08	23.05	4	8,336	0.05%
2023/09/07	6	23.18	4	23.30	23.20	2	8,399	0.02%
2023/09/06	12	23.35	3	23.42	23.30	9	8,452	0.11%
2023/09/05	13.2	23.59	6.1	23.81	23.65	7	8,446	0.08%
2023/09/04	13.3	23.62	52	23.61	23.70	-38.7	8,456	-0.46%
2023/09/01	4	23.16	1	23.05	23.15	3	8,427	0.04%
2023/08/31	7	22.96	13	23.09	23.10	-6	8,529	-0.07%
2023/08/30	6.8	22.73	14	22.82	22.80	-7.2	8,744	-0.08%
2023/08/29	14.1	22.70	15	22.73	22.75	-0.9	8,721	-0.01%
2023/08/28	19.3	22.98	6	23.08	22.95	13.3	8,699	0.15%
2023/08/25	7.5	22.90	3	22.95	22.90	4.5	8,695	0.05%
2023/08/24	12.1	22.69	10	22.65	22.60	2.1	8,687	0.02%
2023/08/23	8.5	22.79	22	22.86	22.70	-13.6	8,681	-0.16%
2023/08/22	20.4	22.79	1	22.75	22.80	19.4	8,701	0.22%
2023/08/21	13.1	23.08	2	22.90	22.95	11.1	8,709	0.13%
2023/08/18	8.2	23.15	61.5	23.27	23.20	-53.2	8,681	-0.61%
2023/08/17	39.2	22.52	13	22.64	22.70	26.2	8,597	0.30%
2023/08/16	46.6	22.91	8.4	22.92	22.85	38.2	8,488	0.45%
2023/08/15	12.7	23.30	12	23.30	23.25	0.7	8,433	0.01%
2023/08/14	54.9	23.48	18	23.42	23.25	36.9	8,369	0.44%
2023/08/11	29.5	24.71	3	24.52	24.50	26.5	8,200	0.32%
2023/08/10	30.2	25.24	23	25.15	25.15	7.2	8,083	0.09%
2023/08/09	33.1	25.51	23	25.70	25.35	10	8,026	0.12%
2023/08/08	50.6	25.65	10	26.07	25.45	40.6	7,979	0.51%
2023/08/07	73.2	25.61	67.3	26.07	26.10	5.9	7,900	0.07%
2023/08/04	128	25.67	180.1	25.90	26.10	-52.1	7,485	-0.70%	大買/大賣/
2023/08/02	120.3	25.61	227.1	25.66	25.35	-106.9	6,959	-1.54%	大買/大賣/鉅額交易
2023/08/01	7.1	24.73	22.9	24.83	24.70	-15.8	6,343	-0.25%
2023/07/31	22	24.27	20	24.18	24.15	2	6,308	0.03%
2023/07/28	22.9	24.40	9	24.42	24.40	13.9	6,270	0.22%
2023/07/27	1.1	24.75	6.5	24.72	24.85	-5.4	6,193	-0.09%
2023/07/26	29.2	24.90	119.5	24.97	24.50	-90.3	6,197	-1.46%	大賣/
2023/07/25	37.1	24.56	35	24.66	24.70	2.1	6,081	0.03%
2023/07/24	55	24.98	109.1	25.00	24.65	-54.1	6,006	-0.90%	大賣/
2023/07/21	33	24.49	18	24.40	24.25	15	5,786	0.26%
2023/07/20	40.1	24.56	43	24.56	24.65	-2.9	5,833	-0.05%
2023/07/19	23	23.87	1	23.70	23.60	22	5,722	0.38%
2023/07/18	4	24.10	30	24.12	24.05	-26	5,908	-0.44%
2023/07/17	1.1	24.02	15	24.16	24.20	-13.9	5,975	-0.23%
2023/07/14	24.2	23.96	30	23.94	23.85	-5.8	6,015	-0.10%
2023/07/13	3.7	23.35	10	23.47	23.35	-6.3	5,984	-0.10%
2023/07/12	31.4	23.13	2	23.15	23.10	29.4	6,002	0.49%
2023/07/11	13.3	23.34	2	23.38	23.35	11.3	6,005	0.19%
2023/07/10	3.7	23.54	5	23.58	23.40	-1.3	6,079	-0.02%
2023/07/07	43	23.41	33.2	23.46	23.35	9.8	6,111	0.16%
2023/07/06	76.5	23.81	0	0.00	23.80	76.5	6,107	1.25%
2023/07/05	15.5	24.31	6	24.40	24.20	9.5	6,050	0.16%
2023/07/04	15.2	24.56	50.1	24.73	24.60	-35	6,058	-0.58%
2023/07/03	25.1	24.43	36	24.36	24.50	-10.9	6,089	-0.18%
2023/06/30	23	24.52	63	24.48	24.40	-40	6,058	-0.66%
2023/06/29	33.5	24.79	30	24.76	24.65	3.5	6,043	0.06%
2023/06/28	65	24.91	26.6	24.96	24.85	38.4	6,043	0.64%
2023/06/27	43.6	25.07	112	25.19	25.25	-68.5	5,963	-1.15%	大賣/
2023/06/26	48	25.04	51	24.90	24.75	-3	5,823	-0.05%
2023/06/21	31.3	24.51	18	24.53	24.55	13.3	5,811	0.23%
2023/06/20	19.1	24.62	19	24.66	24.65	0.1	5,879	0.00%
2023/06/19	107	24.88	21	24.81	24.90	86	5,893	1.46%	大買/
2023/06/16	37	24.54	96.3	24.26	24.55	-59.3	5,664	-1.05%
2023/06/15	14.1	23.68	13	23.75	23.65	1.1	5,518	0.02%
2023/06/14	31.1	23.91	41	23.95	23.85	-9.9	5,686	-0.17%
2023/06/13	18.2	23.32	22.7	23.29	23.20	-4.4	5,680	-0.08%
2023/06/12	27.1	23.68	13.5	23.69	23.50	13.6	5,720	0.24%
2023/06/09	3.2	23.86	15	23.99	23.95	-11.8	5,802	-0.20%
2023/06/08	8.2	23.81	16	23.85	23.90	-7.8	5,983	-0.13%
2023/06/07	32	23.86	11	23.94	23.95	21	6,110	0.34%
2023/06/06	34	24.10	9.1	23.88	23.85	24.9	6,211	0.40%
2023/06/05	61	24.41	38.6	24.34	24.40	22.4	6,245	0.36%
2023/06/02	22.7	23.11	12	23.16	23.20	10.7	6,133	0.17%
2023/06/01	3.2	23.15	0.2	23.20	23.10	3	6,297	0.05%
2023/05/31	0.1	23.33	0	0.00	23.10	0.1	6,394	0.00%
2023/05/30	12.3	23.09	1.3	23.21	23.00	11	6,578	0.17%
2023/05/29	0.5	23.30	6.1	23.16	23.15	-5.6	7,000	-0.08%
2023/05/26	16.1	23.07	8.7	23.11	23.00	7.4	7,358	0.10%
2023/05/25	8.3	23.34	3	23.30	23.25	5.3	7,578	0.07%
2023/05/24	1	23.55	1	23.75	23.75	0	7,658	0.00%
2023/05/23	2	23.68	2.1	23.75	23.75	0	7,773	0.00%
2023/05/22	0	23.60	2	23.60	23.65	-2	7,946	-0.02%
2023/05/19	16.6	23.35	4	23.63	23.25	12.6	8,109	0.16%
2023/05/18	3	23.55	5	23.58	23.60	-2	8,285	-0.02%
2023/05/17	35	23.22	26	23.43	23.40	9	8,378	0.11%
2023/05/16	9.1	23.15	1	23.30	23.25	8.1	8,504	0.09%
2023/05/15	4	23.21	12.1	23.24	23.35	-8	8,695	-0.09%
2023/05/12	47.3	23.75	1	24.00	23.00	46.3	8,750	0.53%
2023/05/11	47.3	23.75	1	24.00	23.40	46.3	8,702	0.53%
2023/05/10	10.2	24.10	11	24.10	24.25	-0.8	8,820	-0.01%
2023/05/09	9	24.18	0	0.00	24.25	9	9,053	0.10%
2023/05/08	29.5	24.58	14	24.49	24.40	15.5	9,159	0.17%
2023/05/05	38.1	24.49	63	24.43	24.45	-24.9	9,345	-0.27%
2023/05/04	12.1	24.09	0.1	24.20	24.05	12	9,566	0.13%
2023/05/03	7.4	24.12	0.2	24.16	24.25	7.1	9,880	0.07%
2023/05/02	70.2	24.26	42	24.20	24.20	28.2	10,177	0.28%
2023/04/28	31.3	24.39	17	24.49	24.50	14.3	10,489	0.14%
2023/04/27	12.6	24.25	3	24.35	24.30	9.6	10,776	0.09%
2023/04/26	5.1	24.11	7	24.43	24.60	-2	10,991	-0.02%
2023/04/25	38.1	24.70	6.1	24.53	24.45	32	11,452	0.28%
2023/04/24	12.1	25.37	8	25.68	25.15	4.1	11,957	0.03%
2023/04/21	37.2	25.31	20	25.29	25.55	17.2	12,174	0.14%
2023/04/20	66.1	25.79	49	25.76	25.75	17.1	12,054	0.14%
2023/04/19	87.1	26.29	52	26.19	26.15	35.1	12,265	0.29%
2023/04/18	43	26.66	39	26.55	26.55	4	12,241	0.03%
2023/04/17	19.1	26.55	4	26.54	26.65	15.1	12,290	0.12%
2023/04/14	58.3	26.87	37	26.70	26.70	21.3	12,409	0.17%
2023/04/13	60	26.94	75.1	27.05	27.10	-15.1	12,479	-0.12%
2023/04/12	51	26.91	47	26.85	26.80	4	12,549	0.03%
2023/04/11	2	26.80	19	26.92	26.95	-17	12,654	-0.13%
2023/04/10	4	26.83	8.2	26.78	26.90	-4.2	12,879	-0.03%
2023/04/07	11.2	26.55	5	26.64	26.55	6.2	13,120	0.05%
2023/04/06	3.1	26.60	22	26.50	26.75	-18.9	13,469	-0.14%
2023/03/31	7	26.46	7.2	26.44	26.40	-0.2	14,269	0.00%
2023/03/30	2	26.33	0	0.00	26.25	2	15,575	0.01%
2023/03/29	10	26.21	1	26.15	26.40	9	17,033	0.05%
2023/03/28	50.2	26.35	33.6	26.16	26.15	16.6	17,801	0.09%
2023/03/27	61	26.66	36.2	26.57	26.50	24.9	18,537	0.13%
2023/03/24	65.6	26.60	42	26.61	26.55	23.6	19,550	0.12%
2023/03/23	68.5	26.36	60	26.35	26.40	8.5	20,721	0.04%
2023/03/22	68.2	26.91	51	26.63	26.60	17.2	22,079	0.08%
2023/03/21	45.5	26.94	54	26.86	26.85	-8.5	22,657	-0.04%
2023/03/20	96.1	26.83	62	26.63	26.65	34.1	22,689	0.15%
2023/03/17	67.1	27.22	48.9	27.14	27.15	18.3	22,606	0.08%
2023/03/16	8.4	27.09	15	27.04	27.05	-6.6	22,463	-0.03%
2023/03/15	32	27.62	4.3	27.66	27.60	27.8	22,491	0.12%
2023/03/14	38.1	27.84	25	27.78	27.60	13.1	22,529	0.06%
2023/03/13	79.2	27.61	53	27.75	27.75	26.2	22,740	0.12%
2023/03/10	94.8	28.32	44.3	27.90	27.90	50.5	22,697	0.22%
2023/03/09	37	28.73	49	28.71	28.70	-12	22,744	-0.05%
2023/03/08	58.1	28.36	33	28.40	28.40	25.1	22,700	0.11%
2023/03/07	37.1	28.26	58	28.78	28.80	-20.9	22,742	-0.09%
2023/03/06	72.1	28.44	41.1	28.45	28.40	31	22,627	0.14%
2023/03/03	11.1	28.13	19.2	28.19	28.30	-8	22,580	-0.04%
2023/03/02	67.3	27.63	76	27.99	28.15	-8.7	22,576	-0.04%
2023/03/01	104.7	27.95	127.2	27.61	27.40	-22.5	22,561	-0.10%	大買/大賣/
2023/02/24	144.8	29.14	111	29.42	28.90	33.8	22,234	0.15%	大買/大賣/
2023/02/23	71.7	29.59	78.3	29.67	29.70	-6.6	21,938	-0.03%
2023/02/22	44.2	28.98	48.1	29.17	29.20	-3.9	21,873	-0.02%
2023/02/21	73.2	29.31	43	29.25	29.25	30.2	21,945	0.14%
2023/02/20	56	29.06	110	29.21	29.20	-54	22,379	-0.24%	大賣/
2023/02/17	208.1	28.95	215	28.88	29.00	-6.9	23,118	-0.03%	大買/大賣/
2023/02/16	233	28.83	231	29.04	28.80	2	23,559	0.01%	大買/大賣/
2023/02/15	60	28.59	81	28.67	28.40	-21	23,389	-0.09%
2023/02/14	213.1	28.79	188	28.87	28.80	25.1	23,295	0.11%	大買/大賣/
2023/02/13	90.6	28.51	112.8	28.62	28.85	-22.2	23,198	-0.10%	大賣/
2023/02/10	50.4	28.43	35	28.13	28.10	15.4	23,059	0.07%
2023/02/09	35.7	28.59	9	28.58	28.40	26.7	23,070	0.12%
2023/02/08	81.2	28.83	67.5	28.80	28.65	13.7	23,104	0.06%
2023/02/07	50	28.15	129.8	28.50	28.80	-79.8	22,930	-0.35%	大賣/
2023/02/06	59	27.78	37.2	28.04	28.05	21.8	22,757	0.10%
2023/02/03	93.1	28.16	25.2	27.90	27.80	67.9	22,668	0.30%
2023/02/02	104.2	28.46	111.1	28.48	28.45	-6.9	22,489	-0.03%	大買/大賣/
2023/02/01	137.6	28.88	114.2	28.71	28.75	23.4	22,276	0.11%	大買/大賣/
2023/01/31	113.2	29.21	134	29.21	29.00	-20.8	21,995	-0.09%	大買/大賣/
2023/01/30	109.5	28.91	134.4	28.96	29.00	-24.9	21,744	-0.11%	大買/大賣/
2023/01/17	207.1	28.39	318.4	28.21	28.45	-111.3	21,441	-0.52%	大買/大賣/鉅額交易
2023/01/16	244.2	27.96	236.1	28.01	27.95	8.1	21,168	0.04%	大買/大賣/
2023/01/13	223	27.89	239.1	28.01	27.75	-16.1	20,983	-0.08%	大買/大賣/
2023/01/12	247.2	28.21	191.3	28.08	27.60	55.9	20,674	0.27%	大買/大賣/
2023/01/11	96.6	27.68	138.2	27.67	27.80	-41.6	20,210	-0.21%	大賣/
2023/01/10	109	27.24	64	27.24	27.25	45	19,989	0.23%	大買/
2023/01/09	77	27.39	123.8	27.39	27.35	-46.8	19,992	-0.23%	大賣/
2023/01/06	65	26.74	69	26.80	27.10	-4	19,758	-0.02%
2023/01/05	12	26.72	9.1	26.75	26.50	2.9	19,785	0.01%
2023/01/04	99.1	26.99	74.3	26.86	26.65	24.8	19,743	0.13%
2023/01/03	23.1	27.03	45	27.11	27.10	-21.9	19,655	-0.11%
2022/12/30	161.6	26.86	106	26.84	26.75	55.6	19,555	0.28%	大買/大賣/
2022/12/29	49	26.50	67	26.40	26.60	-18	19,450	-0.09%
2022/12/28	172	26.94	133	27.01	26.80	39.1	19,437	0.20%	大買/大賣/
2022/12/27	164.4	26.72	164.1	26.95	26.70	0.3	19,274	0.00%	大買/大賣/
2022/12/26	261.6	27.23	268.2	27.34	27.10	-6.6	19,051	-0.03%	大買/大賣/
2022/12/23	311.2	27.69	351.1	27.66	27.60	-39.9	18,722	-0.21%	大買/大賣/
2022/12/22	479.1	27.22	454.3	27.22	27.30	24.8	17,973	0.14%	大買/大賣/
2022/12/21	657.4	26.74	776.3	26.56	27.10	-118.9	16,789	-0.71%	大買/大賣/鉅額交易
2022/12/20	237.8	25.65	121.1	25.69	24.70	116.6	15,380	0.76%	大買/大賣/鉅額交易
2022/12/19	217.7	26.42	229	26.92	26.00	-11.3	14,732	-0.08%	大買/大賣/
2022/12/16	375.2	27.57	410.9	27.59	27.50	-35.6	14,061	-0.25%	大買/大賣/
2022/12/15	726.4	27.36	767.8	27.16	27.60	-41.3	13,168	-0.31%	大買/大賣/
2022/12/14	360.2	26.59	337.3	26.27	25.90	22.9	12,193	0.19%	大買/大賣/
2022/12/13	96	25.20	224.9	25.99	26.40	-128.9	10,963	-1.18%	大賣/鉅額交易
2022/12/12	12.1	23.91	30	23.72	24.00	-18	10,542	-0.17%
2022/12/09	43.3	23.70	31	23.77	23.80	12.3	10,567	0.12%
2022/12/08	41.2	23.84	22	23.75	23.75	19.2	10,633	0.18%
2022/12/07	32.6	23.98	25.6	24.02	23.85	6.9	10,670	0.07%
2022/12/06	29	24.27	55.2	24.20	24.15	-26.2	10,594	-0.25%
2022/12/05	70.2	24.09	83.2	24.51	24.70	-13	10,597	-0.12%
2022/12/02	12.3	23.61	2	23.75	23.60	10.3	10,364	0.10%
2022/12/01	63.1	24.16	51.2	24.05	23.95	11.9	10,432	0.11%
2022/11/30	32	23.72	21.2	23.74	23.80	10.7	10,464	0.10%
2022/11/29	39.2	23.13	134	23.33	23.85	-94.8	10,493	-0.90%	大賣/
2022/11/28	14.3	22.57	1	22.65	22.60	13.3	10,399	0.13%
2022/11/25	75	23.10	58.4	23.04	22.80	16.6	10,516	0.16%
2022/11/24	19.5	22.69	14.7	22.78	22.80	4.8	10,531	0.05%
2022/11/23	43.4	22.96	34	23.05	22.75	9.4	10,466	0.09%
2022/11/22	91	23.73	73	23.53	23.35	18	10,378	0.17%
2022/11/21	22	23.88	77	23.95	23.85	-55	10,361	-0.53%
2022/11/18	67.2	24.42	50.5	24.11	23.90	16.7	10,353	0.16%
2022/11/17	79.2	24.10	99.1	24.09	24.20	-19.9	10,256	-0.19%
2022/11/16	261.4	24.44	181	24.23	24.45	80.3	10,149	0.79%	大買/大賣/
2022/11/15	415.5	23.47	352.1	23.67	24.10	63.4	9,713	0.65%	大買/大賣/
2022/11/14	110.1	21.78	121	22.03	22.45	-10.9	8,940	-0.12%	大買/大賣/
2022/11/11	27.3	20.83	35	20.47	20.45	-7.7	8,585	-0.09%
2022/11/10	25.1	20.44	30	20.37	20.35	-4.9	8,764	-0.06%
2022/11/09	26.1	20.80	25	20.77	20.75	1.1	9,001	0.01%
2022/11/08	3	20.85	19.1	20.86	20.60	-16.1	9,464	-0.17%
2022/11/07	5	20.33	21	20.40	20.40	-16	9,865	-0.16%
2022/11/04	45	19.88	6.7	19.91	19.90	38.4	9,907	0.39%
2022/11/03	5	20.49	27.4	20.53	20.55	-22.4	9,955	-0.22%
2022/11/02	22.6	20.23	46	20.39	20.45	-23.5	9,996	-0.23%
2022/11/01	11	19.65	12	19.81	20.00	-1	10,034	-0.01%
2022/10/31	15.1	19.74	3	19.78	19.70	12	10,146	0.12%
2022/10/28	16.3	19.97	13	20.07	19.90	3.3	10,270	0.03%
2022/10/27	37	20.45	14	20.48	20.50	23	10,296	0.22%
2022/10/26	13	20.46	0	0.00	20.45	13	10,711	0.12%
2022/10/25	7.6	20.82	2	20.93	20.80	5.6	11,142	0.05%
2022/10/24	30.7	21.69	28	21.41	21.30	2.7	11,165	0.02%
2022/10/21	34	21.90	31	21.61	21.50	3	11,244	0.03%
2022/10/20	21.5	21.25	11.1	21.34	22.45	10.4	11,328	0.09%
2022/10/19	0	21.85	55.1	21.84	21.90	-55.1	11,399	-0.48%
2022/10/18	3	21.42	1	21.20	21.25	2	11,536	0.02%
2022/10/17	12	20.89	15	21.08	21.15	-3	11,683	-0.03%
2022/10/14	9	21.42	4	21.41	21.15	5	11,844	0.04%
2022/10/13	4.2	21.67	15	21.23	21.15	-10.8	11,967	-0.09%
2022/10/12	3	22.07	5	22.20	22.20	-2	12,127	-0.02%
2022/10/11	6	22.20	18	22.43	22.30	-12	12,275	-0.10%
2022/10/07	8	22.55	7	22.59	22.55	1	12,243	0.01%
2022/10/06	19	22.41	14	22.41	22.50	5	12,267	0.04%
2022/10/05	22.1	22.65	18	22.73	22.60	4.1	12,293	0.03%
2022/10/04	13.3	21.92	20	21.98	22.15	-6.7	12,230	-0.05%
2022/10/03	3	20.63	34	20.97	21.30	-31	12,194	-0.25%
2022/09/30	40.1	21.05	13	20.82	21.15	27.1	12,257	0.22%
2022/09/29	6	21.03	22	21.09	21.00	-16	12,300	-0.13%
2022/09/28	23.4	20.95	55	20.73	20.50	-31.6	12,279	-0.26%
2022/09/27	15.1	21.52	5	21.43	21.40	10.1	12,321	0.08%
2022/09/26	30.2	22.00	19	22.00	21.65	11.2	12,522	0.09%
2022/09/23	14	23.00	19.2	23.11	23.00	-5.2	12,506	-0.04%
2022/09/22	9.7	22.65	14	22.72	22.55	-4.3	12,464	-0.03%
2022/09/21	76.1	23.40	19	23.26	23.20	57.1	12,282	0.47%
2022/09/20	34.1	23.98	3	23.98	24.20	31.1	12,026	0.26%
2022/09/19	40.1	24.77	64.5	24.98	24.45	-24.4	11,912	-0.21%
2022/09/16	29.8	24.27	29.5	24.41	24.45	0.3	11,816	0.00%
2022/09/15	6.4	24.31	17	24.31	24.45	-10.6	11,879	-0.09%
2022/09/14	55.6	23.95	32	23.97	23.95	23.6	11,970	0.20%
2022/09/13	48	24.74	44	24.62	24.55	4	12,118	0.03%
2022/09/12	18.1	24.64	113	24.62	24.60	-95	12,301	-0.77%	大賣/
2022/09/08	27.1	24.17	37	24.26	24.20	-9.9	12,320	-0.08%
2022/09/07	152.3	24.22	53	24.39	23.90	99.2	12,320	0.81%	大買/
2022/09/06	77.9	24.26	41	23.96	23.95	36.9	12,180	0.30%
2022/09/05	42.7	24.73	25	24.74	24.60	17.7	12,095	0.15%
2022/09/02	70.1	25.28	55	25.23	25.15	15.1	12,179	0.12%
2022/09/01	73.1	25.47	44	25.30	25.20	29.1	12,175	0.24%
2022/08/31	59.7	25.94	30	25.95	25.95	29.7	12,098	0.25%
2022/08/30	32	26.26	31	26.35	26.30	1	12,043	0.01%
2022/08/29	64	26.19	43	26.30	26.25	21	12,111	0.17%
2022/08/26	44.6	27.25	49.1	27.08	27.05	-4.5	12,174	-0.04%
2022/08/25	51	26.87	40	26.89	26.90	11	12,183	0.09%
2022/08/24	11	26.90	12.6	27.04	26.80	-1.6	12,216	-0.01%
2022/08/23	45	26.49	33	26.55	26.55	12	12,301	0.10%
2022/08/22	24	26.85	7	27.04	26.80	17	12,299	0.14%
2022/08/19	42	27.74	46	27.59	27.55	-4	12,263	-0.03%
2022/08/18	109.2	27.69	98.2	27.87	27.70	11	12,205	0.09%	大買/
2022/08/17	103	27.47	71.1	27.61	27.45	31.9	12,084	0.26%	大買/
2022/08/16	84	27.56	78	27.30	27.20	6	11,983	0.05%
2022/08/15	126	27.05	174	27.44	27.60	-48	11,864	-0.40%	大買/大賣/
2022/08/12	102.9	26.08	143	26.09	26.00	-40.1	11,606	-0.35%	大買/大賣/
2022/08/11	72	25.37	47	25.25	25.20	25	11,403	0.22%
2022/08/10	65	25.42	65	25.26	25.20	0	11,397	0.00%
2022/08/09	39	25.63	30.1	25.58	25.50	8.9	11,359	0.08%
2022/08/08	26.1	25.64	21.4	25.61	25.50	4.7	11,344	0.04%
2022/08/05	10	26.28	1	26.55	26.05	9	11,308	0.08%
2022/08/04	61.1	26.34	49	25.96	26.00	12.1	11,422	0.11%
2022/08/03	31	26.50	42	26.54	26.70	-11	11,402	-0.10%
2022/08/02	177.4	26.85	170	26.77	26.90	7.4	11,544	0.06%	大買/大賣/
2022/08/01	57	26.66	74.2	26.66	27.10	-17.1	11,292	-0.15%
2022/07/29	34.1	25.14	8	25.17	25.15	26.1	11,552	0.23%
2022/07/28	19.3	24.83	22	25.04	24.90	-2.7	11,523	-0.02%
2022/07/27	30.1	24.59	20	24.56	24.60	10.1	11,460	0.09%
2022/07/26	130.6	25.36	85	25.16	25.05	45.6	11,397	0.40%	大買/
2022/07/25	67.1	28.37	130.1	28.58	28.70	-63	11,190	-0.56%	大賣/
2022/07/22	99.1	28.19	27	28.19	28.20	72.1	11,040	0.65%
2022/07/21	71.4	28.36	27	28.42	28.10	44.4	11,086	0.40%
2022/07/20	52.2	29.17	60	29.24	29.40	-7.8	11,156	-0.07%
2022/07/19	38.3	28.38	56.3	28.75	28.75	-18	11,216	-0.16%
2022/07/18	43.4	27.29	88.3	27.62	28.40	-44.9	11,158	-0.40%
2022/07/15	4.1	26.76	0	0.00	26.85	4.1	11,091	0.04%
2022/07/14	5	26.55	0.3	26.81	26.80	4.8	11,223	0.04%
2022/07/13	5.1	26.83	6	26.83	26.60	-0.9	11,308	-0.01%
2022/07/12	8.2	26.65	11.4	26.67	26.75	-3.2	11,532	-0.03%
2022/07/11	1.3	26.68	6.4	27.03	27.00	-5.1	11,650	-0.04%
2022/07/08	8.3	26.70	12.1	26.95	26.70	-3.8	11,748	-0.03%
2022/07/07	20	25.54	35.2	25.91	26.00	-15.1	11,839	-0.13%
2022/07/06	13.4	25.67	11.4	25.72	25.50	2	11,951	0.02%
2022/07/05	16	25.63	55.5	25.78	26.00	-39.5	12,164	-0.32%
2022/07/04	49.8	24.93	41.1	24.94	25.00	8.8	12,242	0.07%
2022/07/01	18.1	26.66	49.2	26.83	26.60	-31.1	12,314	-0.25%
2022/06/30	10.6	26.97	13.1	26.88	26.85	-2.5	12,310	-0.02%
2022/06/29	18.1	27.72	4.1	27.74	27.70	14	12,355	0.11%
2022/06/28	20.1	27.92	3.5	27.94	27.95	16.6	12,507	0.13%
2022/06/27	21.4	28.39	28	28.54	28.50	-6.7	13,089	-0.05%
2022/06/24	4	27.62	6	27.62	27.50	-2	13,382	-0.01%
2022/06/23	7.2	27.29	30	27.15	27.10	-22.8	13,663	-0.17%
2022/06/22	23.2	27.74	52.2	27.36	27.40	-29	13,894	-0.21%
2022/06/21	31.2	28.17	18	28.33	28.40	13.2	14,512	0.09%
2022/06/20	36	28.54	26	28.48	28.05	10	14,978	0.07%
2022/06/17	29.4	29.54	54	29.67	29.80	-24.6	16,109	-0.15%
2022/06/16	29.5	30.52	33.2	30.67	30.00	-3.7	17,398	-0.02%
2022/06/15	16.5	31.04	4	31.20	30.90	12.5	17,549	0.07%
2022/06/14	18.1	30.70	44	30.65	31.00	-26	17,760	-0.15%
2022/06/13	66.3	31.42	26	31.58	31.15	40.3	18,175	0.22%
2022/06/10	13.4	32.29	6	32.45	32.55	7.4	18,323	0.04%
2022/06/09	4.1	32.83	3	32.90	32.85	1.1	18,553	0.01%
2022/06/08	24.2	33.11	2	33.30	33.15	22.2	19,323	0.12%
2022/06/07	18.1	33.10	0	0.00	33.30	18.1	19,624	0.09%
2022/06/06	9.1	33.44	12.2	33.32	33.50	-3.1	19,839	-0.02%
2022/06/02	13.2	32.64	17	32.77	32.65	-3.8	21,173	-0.02%
2022/06/01	5.6	33.06	6.1	33.11	33.15	-0.5	22,617	0.00%
2022/05/31	22.6	32.73	15.6	32.76	32.70	7	22,746	0.03%
2022/05/30	3.3	33.52	6	33.52	33.40	-2.7	22,803	-0.01%
2022/05/27	5.1	32.89	19	33.03	33.00	-13.9	23,267	-0.06%
2022/05/26	7.4	32.86	8	32.75	32.80	-0.7	23,743	0.00%
2022/05/25	38.8	32.62	22.1	32.66	32.65	16.7	23,894	0.07%
2022/05/24	13.4	33.15	27.2	33.39	32.90	-13.7	24,000	-0.06%
2022/05/23	24.3	33.23	4.2	33.22	33.00	20.1	24,170	0.08%
2022/05/20	36.9	32.98	66.5	32.97	33.10	-29.6	24,603	-0.12%
2022/05/19	70	32.00	25	31.93	31.90	45	25,466	0.18%
2022/05/18	27.6	33.30	35	33.54	33.45	-7.5	25,245	-0.03%
2022/05/17	20.1	32.76	32	32.86	32.95	-12	25,175	-0.05%
2022/05/16	12.3	33.01	14.1	32.97	32.90	-1.9	25,132	-0.01%
2022/05/13	11.3	32.58	9	32.78	32.75	2.3	25,157	0.01%
2022/05/12	70.5	33.00	42.2	32.72	32.35	28.4	25,175	0.11%
2022/05/11	60.5	33.91	42.5	33.65	33.65	18	25,046	0.07%
2022/05/10	49.7	33.87	61.1	34.06	34.50	-11.3	25,121	-0.05%
2022/05/09	92.2	33.82	66	33.91	33.65	26.2	25,071	0.10%
2022/05/06	296.6	35.02	107.1	34.88	34.60	189.5	25,056	0.76%	大買/大賣/鉅額交易
2022/05/05	40.5	38.52	44.1	38.39	38.35	-3.6	24,627	-0.01%
2022/05/04	14.1	37.90	30	37.88	37.95	-16	24,616	-0.06%
2022/05/03	12.3	37.84	18.5	37.78	37.85	-6.2	24,698	-0.03%
2022/04/29	75.6	38.38	49	38.15	38.15	26.6	24,756	0.11%
2022/04/28	40.5	38.22	22	38.18	38.05	18.5	24,853	0.07%
2022/04/27	43.8	38.01	46.1	37.99	38.20	-2.3	24,827	-0.01%
2022/04/26	104.9	40.45	86.1	39.53	39.40	18.9	24,640	0.08%	大買/
2022/04/25	123.4	41.31	50	41.07	40.90	73.4	24,401	0.30%	大買/
2022/04/22	32.3	43.89	52.2	43.86	43.85	-19.9	24,199	-0.08%
2022/04/21	112.6	43.60	95	43.29	43.10	17.6	24,298	0.07%	大買/
2022/04/20	86.8	44.10	88.1	43.62	43.60	-1.3	24,620	-0.01%
2022/04/19	107.7	44.95	120.2	44.74	44.50	-12.5	24,576	-0.05%	大買/大賣/
2022/04/18	154	45.53	55	45.36	44.75	99	24,596	0.40%	大買/
2022/04/15	92.6	47.05	112.3	47.18	46.80	-19.7	24,461	-0.08%	大賣/
2022/04/14	113.4	46.96	111.1	46.95	46.80	2.3	24,431	0.01%	大買/大賣/
2022/04/13	69.6	47.11	83.8	47.12	47.10	-14.1	24,418	-0.06%
2022/04/12	112.3	46.29	101.8	46.45	46.70	10.5	24,421	0.04%	大買/大賣/
2022/04/11	111.4	47.07	83	46.77	46.65	28.4	24,375	0.12%	大買/
2022/04/08	60.1	46.40	125.9	47.07	47.50	-65.9	24,241	-0.27%	大賣/
2022/04/07	128.2	46.97	127.7	46.79	45.75	0.5	24,089	0.00%	大買/大賣/
2022/04/06	54.5	46.70	92.2	46.72	46.95	-37.7	23,863	-0.16%
2022/04/01	79.2	46.47	128.3	46.42	46.55	-49	23,925	-0.20%	大賣/
2022/03/31	36.9	46.58	51.2	46.48	46.15	-14.4	24,396	-0.06%
2022/03/30	276.6	45.68	267.6	45.91	46.90	9.1	24,614	0.04%	大買/大賣/
2022/03/29	175.8	46.56	199	46.20	46.00	-23.2	24,555	-0.09%	大買/大賣/
2022/03/28	133.7	47.39	109.6	47.32	47.30	24.2	24,828	0.10%	大買/大賣/
2022/03/25	97.4	48.08	151.5	48.28	48.50	-54.1	25,621	-0.21%	大賣/
2022/03/24	326.9	48.37	237.4	48.32	47.95	89.5	27,333	0.33%	大買/大賣/
2022/03/23	209.2	47.24	307.2	47.63	48.50	-98	28,160	-0.35%	大買/大賣/
2022/03/22	518.7	47.83	600.8	47.81	47.40	-82	27,779	-0.30%	大買/大賣/
2022/03/21	279.7	46.71	428.9	46.78	47.20	-149.2	26,656	-0.56%	大買/大賣/鉅額交易
2022/03/18	162.2	44.20	167.3	44.20	43.95	-5.1	25,846	-0.02%	大買/大賣/
2022/03/17	98.2	44.14	96.3	44.07	44.20	1.9	26,610	0.01%
2022/03/16	196.2	43.87	282.7	44.07	43.75	-86.5	26,726	-0.32%	大買/大賣/
2022/03/15	159.2	43.34	146	43.38	43.20	13.2	26,546	0.05%	大買/大賣/
2022/03/14	189.6	43.56	200.3	43.75	44.00	-10.7	27,330	-0.04%	大買/大賣/
2022/03/11	248.5	43.50	296.6	43.74	43.60	-48.1	27,832	-0.17%	大買/大賣/
2022/03/10	102.2	42.38	104.8	42.32	42.80	-2.6	27,391	-0.01%	大買/大賣/
2022/03/09	90	41.31	114.5	41.38	41.80	-24.5	27,386	-0.09%	大賣/
2022/03/08	520.8	43.66	525.2	43.01	40.90	-4.5	27,456	-0.02%	大買/大賣/
2022/03/07	601.3	43.29	679.5	43.30	43.90	-78.3	26,189	-0.30%	大買/大賣/
2022/03/04	120	42.10	44	42.16	42.00	76	24,971	0.30%	大買/
2022/03/03	61.2	42.46	58.7	42.37	42.30	2.5	25,053	0.01%
2022/03/02	113.2	42.44	170.7	42.70	42.25	-57.5	25,338	-0.23%	大買/大賣/
2022/03/01	116.1	42.49	109.4	42.73	42.05	6.7	26,021	0.03%	大買/大賣/
2022/02/25	59.5	40.55	79.4	40.48	40.50	-20	27,087	-0.07%
2022/02/24	49.7	39.91	62	39.77	39.35	-12.3	27,790	-0.04%
2022/02/23	69.8	41.06	73.4	41.14	41.30	-3.6	27,769	-0.01%
2022/02/22	239.1	42.33	137.1	41.88	41.20	102.1	27,786	0.37%	大買/大賣/鉅額交易
2022/02/21	332.8	42.37	364.6	42.18	42.75	-31.8	27,345	-0.12%	大買/大賣/
2022/02/18	20	39.71	16.1	39.77	39.85	3.9	26,414	0.01%
2022/02/17	18.1	39.50	32	39.55	39.75	-14	26,629	-0.05%
2022/02/16	10.2	39.58	21	39.76	39.55	-10.8	26,832	-0.04%
2022/02/15	40.1	39.56	28	39.88	39.10	12.1	27,223	0.04%
2022/02/14	11.1	39.56	33	39.88	39.80	-21.9	28,130	-0.08%
2022/02/11	19.2	40.42	27.2	40.54	40.35	-8	28,247	-0.03%
2022/02/10	16.3	40.27	32.3	40.52	40.50	-15.9	28,566	-0.06%
2022/02/09	44.2	40.31	35.3	40.41	40.25	8.9	29,265	0.03%
2022/02/08	47	39.72	48.3	39.97	40.00	-1.3	29,287	0.00%
2022/02/07	35.2	38.93	107.2	39.18	39.85	-72	29,340	-0.25%	大賣/
2022/01/26	20.2	36.88	19	36.99	37.00	1.2	29,320	0.00%
2022/01/25	85.2	37.28	73	37.19	36.75	12.2	29,502	0.04%
2022/01/24	32.1	37.17	32.2	37.00	37.10	-0.2	29,595	0.00%
2022/01/21	109.1	39.02	75.2	38.97	38.15	33.9	29,608	0.11%	大買/
2022/01/20	13.6	38.79	58.4	38.81	39.25	-44.8	29,596	-0.15%
2022/01/19	18.1	38.37	27.7	38.39	38.25	-9.6	29,578	-0.03%
2022/01/18	64.4	39.24	46.5	39.37	38.80	17.9	29,689	0.06%
2022/01/17	39	39.51	28.5	39.50	39.45	10.5	29,911	0.04%
2022/01/14	115.6	39.51	90.4	39.53	40.00	25.2	30,508	0.08%	大買/
2022/01/13	97.3	39.55	130.2	39.78	40.00	-32.9	30,450	-0.11%	大賣/
2022/01/12	33.2	38.22	19.2	38.27	38.45	14	30,188	0.05%
2022/01/11	39.7	38.47	12.9	38.38	38.15	26.8	30,146	0.09%
2022/01/10	49.2	38.93	40.8	38.99	38.90	8.4	30,244	0.03%
2022/01/07	32.1	39.27	23.5	39.52	39.05	8.7	30,235	0.03%
2022/01/06	62.3	39.80	54.5	39.90	39.75	7.8	30,272	0.03%
2022/01/05	55.4	40.75	67.1	40.73	40.25	-11.7	30,346	-0.04%
2022/01/04	37	40.08	37.2	40.08	40.15	-0.2	30,395	0.00%
2022/01/03	74.7	40.58	49.2	40.67	40.70	25.5	30,572	0.08%
2021/12/30	23	41.15	12.4	41.22	41.15	10.6	30,805	0.03%
2021/12/29	16.1	41.20	49.6	41.29	41.50	-33.5	30,944	-0.11%
2021/12/28	46.2	41.20	18.2	41.30	41.10	28	31,211	0.09%
2021/12/27	138.9	41.67	95.5	41.84	41.00	43.4	31,412	0.14%	大買/
2021/12/24	98.7	43.32	117.8	43.34	42.55	-19.1	31,107	-0.06%	大賣/
2021/12/23	155.5	43.71	197.7	43.78	43.55	-42.2	30,878	-0.14%	大買/大賣/
2021/12/22	140.5	44.21	141.5	44.15	43.90	-1	30,458	0.00%	大買/大賣/
2021/12/21	303.8	43.33	319.9	43.32	44.55	-16.1	29,872	-0.05%	大買/大賣/
2021/12/20	491.9	43.58	500.4	43.79	44.05	-8.5	28,816	-0.03%	大買/大賣/
2021/12/17	272.6	41.37	414.6	41.44	41.70	-142	26,866	-0.53%	大買/大賣/鉅額交易
2021/12/16	92.4	39.67	66.3	39.59	39.40	26.1	25,705	0.10%
2021/12/15	70.5	39.89	51	39.94	39.95	19.5	25,899	0.08%
2021/12/14	265.9	40.07	134.1	40.22	39.65	131.9	25,870	0.51%	大買/大賣/鉅額交易
2021/12/13	212.4	40.31	327.4	40.19	40.90	-115.1	25,432	-0.45%	大買/大賣/鉅額交易
2021/12/10	105.1	38.94	69	39.01	38.50	36.1	24,588	0.15%	大買/
2021/12/09	197.2	38.91	168.9	38.71	38.45	28.4	24,644	0.12%	大買/大賣/
2021/12/08	385.8	39.86	252.3	39.65	39.15	133.6	24,884	0.54%	大買/大賣/鉅額交易
2021/12/07	82	38.28	241.7	38.18	39.00	-159.7	24,544	-0.65%	大賣/鉅額交易
2021/12/06	68.3	37.28	103.2	37.35	37.10	-34.9	23,937	-0.15%	大賣/
2021/12/03	38.1	36.46	52.3	36.42	36.50	-14.2	23,783	-0.06%
2021/12/02	25.4	36.06	111	36.07	36.20	-85.6	23,710	-0.36%	大賣/
2021/12/01	25.3	34.75	27.6	35.07	35.40	-2.3	23,638	-0.01%
2021/11/30	59.6	34.89	64	35.05	35.10	-4.5	23,681	-0.02%
2021/11/29	91.6	35.08	90.7	35.13	35.10	0.8	23,701	0.00%
2021/11/26	199.4	36.82	131.7	36.46	36.25	67.7	23,693	0.29%	大買/大賣/
2021/11/25	425.5	38.33	419.5	37.97	38.15	6	23,602	0.03%	大買/大賣/
2021/11/24	514.9	37.30	434.1	37.26	37.40	80.8	22,654	0.36%	大買/大賣/
2021/11/23	116.4	34.94	325.2	35.20	35.20	-208.8	21,411	-0.98%	大買/大賣/鉅額交易
2021/11/22	36.2	32.79	53	33.08	33.40	-16.8	21,791	-0.08%
2021/11/19	99.2	33.32	46.2	33.12	32.85	53	21,762	0.24%
2021/11/18	50.4	33.92	35.3	33.94	33.90	15.1	21,745	0.07%
2021/11/17	51.1	33.86	36.3	33.95	33.85	14.8	21,904	0.07%
2021/11/16	64.1	34.27	51.1	34.36	34.10	13	22,142	0.06%
2021/11/15	123.4	34.85	133.3	34.75	34.75	-10	22,263	-0.04%	大買/大賣/
2021/11/12	114.4	36.06	56	35.72	35.55	58.4	22,815	0.26%	大買/
2021/11/11	183.8	36.30	226	36.26	36.25	-42.2	22,815	-0.18%	大買/大賣/
2021/11/10	98.3	35.25	82.1	35.38	34.95	16.3	22,256	0.07%
2021/11/09	269.6	35.50	121.2	35.58	35.70	148.4	22,466	0.66%	大買/大賣/鉅額交易
2021/11/08	309	36.01	299.1	36.25	36.25	9.9	22,636	0.04%	大買/大賣/
2021/11/05	72.4	34.45	26.2	34.40	34.30	46.2	22,459	0.21%
2021/11/04	123.3	35.60	124.2	35.64	35.15	-0.9	22,738	0.00%	大買/大賣/
2021/11/03	48.2	35.66	43	35.82	35.70	5.1	23,539	0.02%
2021/11/02	60.3	35.54	85	35.77	35.15	-24.8	23,573	-0.10%
2021/11/01	49.2	34.95	104.1	35.32	35.20	-55	23,736	-0.23%	大賣/
2021/10/29	51	34.70	54.8	34.92	35.10	-3.8	23,880	-0.02%
2021/10/28	73.3	34.83	36	34.89	34.85	37.3	23,908	0.16%
2021/10/27	61.2	35.18	37	35.35	35.30	24.2	24,131	0.10%
2021/10/26	81	35.26	124.1	35.31	35.60	-43	24,736	-0.17%	大賣/
2021/10/25	72	34.42	159.1	34.73	35.05	-87.1	25,027	-0.35%	大賣/
2021/10/22	369.7	34.88	228.7	33.83	33.70	141	25,424	0.55%	大買/大賣/鉅額交易
2021/10/21	66	36.40	133.1	36.77	36.90	-67.1	25,461	-0.26%	大賣/
2021/10/20	115	36.32	76.3	36.43	36.05	38.7	25,804	0.15%	大買/
2021/10/19	51.2	36.35	64	36.64	36.60	-12.8	26,215	-0.05%
2021/10/18	80.1	36.16	70.3	36.44	36.40	9.8	26,883	0.04%
2021/10/15	75.1	36.56	59.6	36.71	36.30	15.5	27,449	0.06%
2021/10/14	77.2	35.84	183.2	36.05	36.35	-105.9	28,019	-0.38%	大賣/鉅額交易
2021/10/13	121.4	35.94	87.8	36.01	35.80	33.6	28,804	0.12%	大買/
2021/10/12	116.5	36.67	113.1	36.67	36.10	3.4	29,292	0.01%	大買/大賣/
2021/10/08	147.5	37.44	200.5	37.14	37.00	-53	30,189	-0.18%	大買/大賣/
2021/10/07	180	37.83	169.2	38.12	38.30	10.8	31,156	0.03%	大買/大賣/
2021/10/06	68.5	38.62	38	38.56	38.05	30.5	32,370	0.09%
2021/10/05	63.8	37.59	228.9	37.98	39.00	-165.1	33,509	-0.49%	大賣/鉅額交易
2021/10/04	123.4	37.87	68.6	37.82	37.10	54.8	34,130	0.16%	大買/
2021/10/01	162.1	40.11	118	39.83	39.15	44.1	35,544	0.12%	大買/大賣/
2021/09/30	52.9	41.06	122.1	41.21	41.80	-69.3	37,175	-0.19%	大賣/
2021/09/29	107.1	40.80	75.2	40.97	40.35	32	38,748	0.08%	大買/
2021/09/28	61.4	41.81	42	41.54	41.45	19.4	41,331	0.05%
2021/09/27	156.1	42.17	160.4	42.27	42.35	-4.3	44,443	-0.01%	大買/大賣/
2021/09/24	44.4	41.65	54.1	41.60	41.75	-9.7	49,121	-0.02%
2021/09/23	195.9	40.95	154.5	41.18	41.25	41.4	55,807	0.07%	大買/大賣/
2021/09/22	198.2	41.56	167.9	41.71	41.00	30.4	63,801	0.05%	大買/大賣/
2021/09/17	77.1	43.82	78.8	44.04	44.45	-1.7	67,891	0.00%
2021/09/16	75.9	44.72	53.7	44.66	44.15	22.3	70,029	0.03%
2021/09/15	47.5	44.70	86.2	44.66	45.05	-38.7	71,938	-0.05%
2021/09/14	136.7	45.96	73.3	45.77	45.50	63.5	75,763	0.08%	大買/
2021/09/13	141.3	46.95	175.4	46.97	46.90	-34.1	79,590	-0.04%	大買/大賣/
2021/09/10	299.3	46.41	277.8	46.10	46.35	21.5	80,607	0.03%	大買/大賣/
2021/09/09	39.1	44.27	75.5	44.41	44.95	-36.3	81,642	-0.04%
2021/09/08	101.9	44.11	70.1	44.45	43.70	31.8	84,570	0.04%	大買/
2021/09/07	152.5	44.30	225	44.80	44.20	-72.5	84,889	-0.09%	大買/大賣/
2021/09/06	189.3	44.69	158.5	44.73	44.45	30.8	85,072	0.04%	大買/大賣/
2021/09/03	95.2	44.95	87.3	44.93	44.05	7.9	85,000	0.01%
2021/09/02	173.1	45.09	215	45.44	44.40	-41.9	85,129	-0.05%	大買/大賣/
2021/09/01	122.3	46.52	94	46.58	46.05	28.3	85,115	0.03%	大買/
2021/08/31	177	46.64	165	46.65	46.85	12	85,070	0.01%	大買/大賣/
2021/08/30	133.2	46.32	111.1	46.43	46.40	22.1	85,302	0.03%	大買/大賣/
2021/08/27	149.3	45.99	136.3	45.88	45.85	13	85,511	0.02%	大買/大賣/
2021/08/26	302.1	46.68	257.3	47.05	46.00	44.8	85,671	0.05%	大買/大賣/
2021/08/25	64.1	44.08	82	44.05	44.10	-17.9	85,317	-0.02%
2021/08/24	69.3	43.94	99.4	43.86	44.00	-30.1	89,217	-0.03%
2021/08/23	62.1	44.54	122.6	44.52	44.10	-60.6	93,474	-0.06%	大賣/
2021/08/20	137.6	43.00	126.5	43.11	43.40	11.1	96,058	0.01%	大買/大賣/
2021/08/19	150.3	43.98	116.3	43.69	42.75	34	98,816	0.03%	大買/大賣/
2021/08/18	278	43.72	289.3	43.76	45.40	-11.3	100,762	-0.01%	大買/大賣/
2021/08/17	169.8	46.64	119	46.24	44.30	50.8	102,491	0.05%	大買/大賣/
2021/08/16	122.7	47.74	111	47.69	47.80	11.7	106,682	0.01%	大買/大賣/
2021/08/13	84.6	48.43	53.6	48.47	47.80	31	111,289	0.03%
2021/08/12	278.1	48.16	408.7	48.26	49.30	-130.6	115,351	-0.11%	大買/大賣/鉅額交易
2021/08/11	388.9	48.09	359.1	47.73	47.00	29.8	118,096	0.03%	大買/大賣/
2021/08/10	189.4	48.01	94.1	47.55	47.30	95.3	119,720	0.08%	大買/
2021/08/09	213.4	48.88	267.1	48.89	48.85	-53.7	121,383	-0.04%	大買/大賣/
2021/08/06	132.6	47.11	135.5	47.17	47.00	-2.9	123,407	0.00%	大買/大賣/
2021/08/05	196.3	47.46	183.2	47.46	47.15	13.1	126,196	0.01%	大買/大賣/
2021/08/04	146.5	49.14	130.2	49.12	48.60	16.3	129,263	0.01%	大買/大賣/
2021/08/03	105.5	48.67	75	48.70	48.75	30.5	134,933	0.02%	大買/
2021/08/02	91.4	48.89	83.8	49.14	49.25	7.6	138,109	0.01%
2021/07/30	199	49.52	201.3	49.48	48.90	-2.2	142,440	0.00%	大買/大賣/
2021/07/29	108.3	47.72	233.3	47.76	48.90	-125	146,402	-0.09%	大買/大賣/鉅額交易
2021/07/28	162.1	46.98	186.8	47.08	46.90	-24.7	148,860	-0.02%	大買/大賣/
2021/07/27	227.7	47.81	216.1	47.43	46.50	11.6	151,587	0.01%	大買/大賣/
2021/07/26	166	49.32	80.8	48.94	48.55	85.2	154,472	0.06%	大買/
2021/07/23	108	49.42	189.4	49.54	50.40	-81.4	157,355	-0.05%	大買/大賣/
2021/07/22	225.5	48.94	285.6	49.10	48.20	-60.1	158,348	-0.04%	大買/大賣/
2021/07/21	243.1	50.83	355	50.40	49.30	-111.9	159,661	-0.07%	大買/大賣/鉅額交易
2021/07/20	338.8	52.35	303.1	52.11	51.50	35.7	159,499	0.02%	大買/大賣/
2021/07/19	335.6	53.94	409.8	53.90	53.10	-74.2	159,337	-0.05%	大買/大賣/
2021/07/16	340.3	53.32	280.9	52.96	53.00	59.5	159,322	0.04%	大買/大賣/
2021/07/15	393.6	52.86	481.3	53.07	54.40	-87.7	159,147	-0.06%	大買/大賣/
2021/07/14	433.5	50.83	334.6	50.54	50.70	98.9	158,637	0.06%	大買/大賣/
2021/07/13	466.9	54.56	286.8	54.48	52.60	180.1	158,188	0.11%	大買/大賣/鉅額交易
2021/07/12	394.8	58.57	425.5	58.44	57.40	-30.7	157,356	-0.02%	大買/大賣/
2021/07/09	385	57.24	407.2	57.36	56.50	-22.2	156,798	-0.01%	大買/大賣/
2021/07/08	536.8	57.82	599.2	57.95	58.50	-62.4	156,468	-0.04%	大買/大賣/
2021/07/07	717.5	57.64	576.5	57.57	56.50	141	155,332	0.09%	大買/大賣/鉅額交易
2021/07/06	1,405.2	61.09	1,231.9	60.38	59.60	173.3	155,560	0.11%	大買/大賣/鉅額交易
2021/07/05	1,216.9	61.93	1,184.3	62.36	61.30	32.6	156,896	0.02%	大買/大賣/
2021/07/02	709.5	60.51	869.9	60.69	60.10	-160.5	154,581	-0.10%	大買/大賣/鉅額交易
2021/07/01	1,427.8	61.28	1,699.3	61.26	58.80	-271.5	153,370	-0.18%	大買/大賣/鉅額交易
2021/06/30	2,431.5	62.59	2,149.4	62.90	61.20	282.1	151,103	0.19%	大買/大賣/鉅額交易
2021/06/29	2,955.7	58.47	2,927.6	58.94	59.50	28.1	147,776	0.02%	大買/大賣/
2021/06/28	1,645.1	53.52	2,024.7	53.79	55.70	-379.5	141,237	-0.27%	大買/大賣/鉅額交易
2021/06/25	989.7	51.96	865.6	52.00	50.70	124	136,878	0.09%	大買/大賣/鉅額交易
2021/06/24	926.4	50.72	918.9	50.86	50.60	7.5	135,237	0.01%	大買/大賣/
2021/06/23	1,700.2	51.73	1,382.5	50.88	48.25	317.7	133,347	0.24%	大買/大賣/鉅額交易
2021/06/22	618.2	50.27	1,367.7	51.08	51.70	-749.5	130,040	-0.58%	大買/大賣/鉅額交易
2021/06/21	586.7	48.00	488.8	47.97	47.00	97.8	125,972	0.08%	大買/大賣/
2021/06/18	546.5	51.06	369.2	51.20	50.00	177.3	124,583	0.14%	大買/大賣/鉅額交易
2021/06/17	991.2	52.32	939.3	52.41	50.80	51.9	123,048	0.04%	大買/大賣/
2021/06/16	213.1	51.21	135.7	50.99	50.40	77.4	120,480	0.06%	大買/大賣/
2021/06/15	166.9	49.21	115.9	49.27	50.60	50.9	120,113	0.04%	大買/大賣/
2021/06/11	58.7	46.92	102.3	46.93	47.20	-43.7	119,897	-0.04%	大賣/
2021/06/10	89	45.78	93.8	45.89	47.10	-4.7	120,284	0.00%
2021/06/09	95.4	46.91	61.2	46.84	46.80	34.2	120,431	0.03%
2021/06/08	79.7	48.12	52	48.26	48.55	27.7	120,709	0.02%
2021/06/07	218.1	46.72	167.7	46.14	47.20	50.5	120,863	0.04%	大買/大賣/
2021/06/04	160	50.78	195.2	50.82	49.95	-35.2	120,690	-0.03%	大買/大賣/
2021/06/03	154.9	51.88	99.5	52.16	51.60	55.5	121,601	0.05%	大買/
2021/06/02	233.7	52.74	253.6	52.49	52.70	-19.9	121,644	-0.02%	大買/大賣/
2021/06/01	1,335.6	53.20	1,323.4	53.20	53.30	12.2	122,374	0.01%	大買/大賣/
2021/05/31	1,264.9	52.35	815.7	52.63	52.40	449.1	121,105	0.37%	大買/大賣/鉅額交易
2021/05/28	813.2	48.14	927.7	47.99	48.70	-114.5	118,089	-0.10%	大買/大賣/鉅額交易
2021/05/27	1,109.5	45.37	994	45.54	44.30	115.5	116,115	0.10%	大買/大賣/鉅額交易
2021/05/26	793.9	43.88	805.9	44.04	44.10	-12	114,060	-0.01%	大買/大賣/
2021/05/25	833.4	44.57	778.7	44.43	44.00	54.7	113,252	0.05%	大買/大賣/
2021/05/24	1,830.4	46.36	1,467.7	46.37	45.05	362.8	113,497	0.32%	大買/大賣/鉅額交易
2021/05/21	1,406	44.61	1,633.3	44.50	46.15	-227.3	110,303	-0.21%	大買/大賣/鉅額交易
2021/05/20	1,837.9	44.89	1,579.8	44.47	43.00	258.1	105,867	0.24%	大買/大賣/鉅額交易
2021/05/19	560	44.22	462.5	44.36	45.00	97.5	101,894	0.10%	大買/大賣/
2021/05/18	391.3	40.06	546.1	40.32	40.95	-154.8	99,356	-0.16%	大買/大賣/鉅額交易
2021/05/17	460.6	37.75	526.4	37.71	37.25	-65.8	97,397	-0.07%	大買/大賣/
2021/05/14	756.5	43.50	732.1	43.04	41.35	24.3	95,502	0.03%	大買/大賣/
2021/05/13	621.6	47.00	814.3	46.72	45.90	-192.7	92,554	-0.21%	大買/大賣/鉅額交易
2021/05/12	1,167.8	55.48	989.4	55.12	51.00	178.4	89,797	0.20%	大買/大賣/鉅額交易
2021/05/11	1,972.2	59.07	1,432.6	58.74	56.60	539.6	86,567	0.62%	大買/大賣/鉅額交易
2021/05/10	1,131.3	55.31	1,066.8	55.98	57.40	64.5	80,795	0.08%	大買/大賣/
2021/05/07	1,241.3	49.15	1,282.8	49.23	52.20	-41.5	77,653	-0.05%	大買/大賣/
2021/05/06	1,320.4	46.54	1,279.4	47.06	47.50	41	73,184	0.06%	大買/大賣/
2021/05/05	458.2	42.40	650.7	42.47	43.20	-192.5	68,736	-0.28%	大買/大賣/鉅額交易
2021/05/04	614.9	40.54	616.6	40.57	39.30	-1.6	66,023	0.00%	大買/大賣/
2021/05/03	1,225.2	45.00	1,020.3	45.18	42.65	204.9	62,948	0.33%	大買/大賣/鉅額交易
2021/04/29	593.1	41.05	871.8	41.44	42.60	-278.7	59,681	-0.47%	大買/大賣/鉅額交易
2021/04/28	730.1	39.45	481.6	39.30	38.75	248.5	56,519	0.44%	大買/大賣/鉅額交易
2021/04/27	580.3	39.77	324.1	39.84	40.00	256.2	55,435	0.46%	大買/大賣/鉅額交易
2021/04/26	71.4	38.70	198.9	38.40	39.25	-127.5	53,702	-0.24%	大賣/鉅額交易
2021/04/23	58.6	35.01	66.4	34.79	35.70	-7.8	53,554	-0.01%
2021/04/22	208.4	37.56	170.4	37.27	36.25	38	53,573	0.07%	大買/大賣/
2021/04/21	70.1	34.78	174.8	34.36	35.40	-104.7	53,448	-0.20%	大賣/鉅額交易
2021/04/20	132.6	33.50	99.2	33.06	34.50	33.5	53,279	0.06%	大買/
2021/04/19	123.5	34.14	146.3	34.21	34.70	-22.8	53,408	-0.04%	大買/大賣/
2021/04/16	59.4	30.93	166.9	30.95	31.55	-107.6	53,007	-0.20%	大賣/鉅額交易
2021/04/15	80.1	28.65	163.5	28.76	28.70	-83.3	52,922	-0.16%	大賣/
2021/04/14	75.6	27.47	141.7	27.60	27.80	-66.1	53,582	-0.12%	大賣/
2021/04/13	236.6	27.85	156.8	27.70	27.40	79.7	55,897	0.14%	大買/大賣/
2021/04/12	718.2	28.33	615.1	28.54	29.00	103.2	59,126	0.17%	大買/大賣/鉅額交易
2021/04/09	952.5	26.48	840.9	26.46	26.80	111.6	58,542	0.19%	大買/大賣/鉅額交易
2021/04/08	44	24.95	139.8	24.95	24.95	-95.8	56,092	-0.17%	大賣/
2021/04/07	1,142.1	22.79	999.2	22.75	22.70	142.9	56,933	0.25%	大買/大賣/鉅額交易
2021/04/06	790.3	21.80	1,091.8	21.81	22.70	-301.4	56,288	-0.54%	大買/大賣/鉅額交易
2021/04/01	1,189.7	20.52	890	20.73	20.75	299.8	54,838	0.55%	大買/大賣/鉅額交易
2021/03/31	483.8	19.04	551.3	18.97	19.50	-67.4	52,181	-0.13%	大買/大賣/
2021/03/30	37	18.21	44.3	18.20	18.30	-7.3	51,223	-0.01%
2021/03/29	168.7	18.32	149.8	18.29	18.30	18.9	52,583	0.04%	大買/大賣/
2021/03/26	18	17.73	65	17.69	17.80	-47	55,864	-0.08%
2021/03/25	118	17.84	75	17.85	17.55	43	58,787	0.07%	大買/
2021/03/24	50.8	17.31	17	17.29	17.30	33.8	58,813	0.06%
2021/03/23	52	17.76	21	17.74	17.55	31	59,227	0.05%
2021/03/22	55.1	17.64	24.1	17.67	17.70	31	60,007	0.05%
2021/03/19	61.1	17.69	46	17.83	17.50	15.1	61,924	0.02%
2021/03/18	30.3	17.80	27.1	17.77	17.75	3.2	63,665	0.01%
2021/03/17	28.3	17.91	33.5	17.91	17.85	-5.2	66,518	-0.01%
2021/03/16	83	17.86	109.5	17.82	17.75	-26.5	67,843	-0.04%	大賣/
2021/03/15	104.3	18.48	174.2	18.36	18.35	-69.9	67,472	-0.10%	大買/大賣/
2021/03/12	23.1	18.42	79.7	18.53	18.75	-56.6	67,060	-0.08%
2021/03/11	10	18.22	56.5	18.27	18.25	-46.5	66,686	-0.07%
2021/03/10	122.6	18.07	142.4	18.22	18.20	-19.8	66,651	-0.03%	大買/大賣/
2021/03/09	328.2	18.52	333.1	18.52	18.40	-4.9	66,366	-0.01%	大買/大賣/
2021/03/08	102.3	18.14	477.3	18.09	18.10	-375	65,151	-0.58%	大買/大賣/鉅額交易
2021/03/05	615.8	18.14	677.8	17.96	17.85	-62	64,811	-0.10%	大買/大賣/
2021/03/04	1,165.6	18.65	713.1	18.60	18.60	452.5	63,711	0.71%	大買/大賣/鉅額交易
2021/03/03	183.6	17.96	219.4	17.94	17.75	-35.7	61,301	-0.06%	大買/大賣/
2021/03/02	186.6	17.63	130.4	17.58	17.30	56.2	60,155	0.09%	大買/大賣/
2021/02/26	138.6	17.46	207.2	17.45	17.45	-68.6	59,714	-0.11%	大買/大賣/
2021/02/25	164.3	17.16	379.6	17.33	17.45	-215.3	58,896	-0.37%	大買/大賣/鉅額交易
2021/02/24	921.6	17.34	688.1	16.79	16.50	233.5	58,000	0.40%	大買/大賣/鉅額交易
2021/02/23	115.1	16.63	256.4	16.91	17.20	-141.3	55,364	-0.26%	大買/大賣/鉅額交易
2021/02/22	83.3	15.56	49	15.66	15.65	34.3	54,002	0.06%
2021/02/19	103.3	15.29	80.6	15.26	15.45	22.8	53,465	0.04%	大買/
2021/02/18	109.9	15.02	92	15.08	15.40	17.9	52,997	0.03%	大買/
2021/02/17	31.2	14.15	87.1	14.07	14.25	-55.9	52,242	-0.11%
2021/02/05	18.2	13.48	9	13.39	13.40	9.2	51,850	0.02%
2021/02/04	9	13.60	31.5	13.61	13.65	-22.5	51,731	-0.04%
2021/02/03	74.5	13.76	12.5	13.73	13.70	62	51,751	0.12%
2021/02/02	33.5	13.90	67	14.07	14.20	-33.5	51,453	-0.07%
2021/02/01	12	13.55	50	13.61	13.80	-38	51,289	-0.07%
2021/01/29	52.5	13.87	26	13.91	13.60	26.5	51,075	0.05%
2021/01/28	26.3	13.90	38	13.92	13.90	-11.7	51,168	-0.02%
2021/01/27	42.5	14.52	53	14.55	14.40	-10.5	51,213	-0.02%
2021/01/26	67.8	15.00	33	14.83	14.85	34.8	51,226	0.07%
2021/01/25	73.3	15.50	74.6	15.47	15.25	-1.2	51,006	0.00%
2021/01/22	43.8	15.16	84.1	15.07	15.25	-40.3	50,670	-0.08%
2021/01/21	46	14.91	88.9	15.02	14.90	-42.9	50,387	-0.09%
2021/01/20	52.3	14.74	82.6	14.66	14.60	-30.3	50,138	-0.06%
2021/01/19	51.8	15.63	65.4	15.53	15.35	-13.7	49,711	-0.03%
2021/01/18	55.2	15.06	120.3	15.09	15.10	-65.1	49,391	-0.13%	大賣/
2021/01/15	51.3	15.91	61	15.89	15.70	-9.7	48,895	-0.02%
2021/01/14	228.1	16.53	253	16.42	16.40	-24.9	48,484	-0.05%	大買/大賣/
2021/01/13	36.4	15.88	95.3	15.92	16.10	-58.9	47,717	-0.12%
2021/01/12	172.2	15.91	172	15.95	15.70	0.2	47,363	0.00%	大買/大賣/
2021/01/11	122.4	16.75	76	16.83	16.65	46.4	46,697	0.10%	大買/
2021/01/08	97.4	16.57	125.5	16.59	16.80	-28.1	46,275	-0.06%	大賣/
2021/01/07	325.7	17.26	361.1	17.06	16.85	-35.4	45,602	-0.08%	大買/大賣/
2021/01/06	987.8	18.16	722.2	18.05	17.65	265.6	44,235	0.60%	大買/大賣/鉅額交易
2021/01/05	894.3	17.50	734.9	17.78	17.80	159.4	41,253	0.39%	大買/大賣/鉅額交易
2021/01/04	258.6	16.32	311	16.37	16.50	-52.4	37,384	-0.14%	大買/大賣/
2020/12/31	93.5	15.57	97	15.62	15.75	-3.5	35,812	-0.01%
2020/12/30	765	15.92	684.6	15.61	15.50	80.4	35,197	0.23%	大買/大賣/
2020/12/29	321.8	15.49	449.2	15.56	15.35	-127.4	33,981	-0.37%	大買/大賣/鉅額交易
2020/12/28	263.9	15.13	87.1	15.22	15.00	176.8	32,612	0.54%	大買/鉅額交易
2020/12/25	90.3	15.64	197	15.65	15.50	-106.7	31,474	-0.34%	大賣/鉅額交易
2020/12/24	468.9	15.72	780	15.85	15.50	-311.1	30,591	-1.02%	大買/大賣/鉅額交易
2020/12/23	453.7	15.59	352.1	15.44	16.00	101.6	29,622	0.34%	大買/大賣/鉅額交易
2020/12/22	1,452.8	16.31	1,005.1	16.35	15.20	447.7	28,061	1.60%	大買/大賣/鉅額交易
2020/12/21	689	15.03	262.7	15.48	15.75	426.3	24,162	1.76%	大買/大賣/鉅額交易
2020/12/18	146	14.26	377	14.25	14.35	-231	21,095	-1.10%	大買/大賣/鉅額交易
2020/12/17	337	14.34	227.1	14.42	14.20	109.9	20,410	0.54%	大買/大賣/鉅額交易
2020/12/16	372	14.39	457	14.62	14.25	-85	19,874	-0.43%	大買/大賣/
2020/12/15	897.5	14.58	736.4	14.34	14.15	161.1	18,916	0.85%	大買/大賣/鉅額交易
2020/12/14	768.3	14.11	401.1	14.19	14.30	367.2	17,025	2.16%	大買/大賣/鉅額交易
2020/12/11	486.1	13.50	390.1	13.69	13.75	96	14,796	0.65%	大買/大賣/
2020/12/10	29.3	12.53	162.4	12.37	12.85	-133.1	11,829	-1.13%	大賣/鉅額交易
2020/12/09	82	11.68	30	11.75	11.70	52	10,342	0.50%
2020/12/08	20	11.97	22	12.02	11.90	-2	10,395	-0.02%
2020/12/07	21	12.10	40	12.13	12.10	-19	10,456	-0.18%
2020/12/04	23	11.98	54.8	12.04	12.05	-31.8	10,470	-0.30%
2020/12/03	10	11.83	14	11.91	11.70	-4	10,500	-0.04%
2020/12/02	15	11.86	23	11.90	11.80	-8	10,700	-0.07%
2020/12/01	29.1	11.83	22	11.77	11.90	7.1	10,639	0.07%
2020/11/30	83.3	12.02	46	12.01	12.05	37.3	10,467	0.36%
2020/11/27	29	11.49	20	11.62	11.70	9	9,940	0.09%
2020/11/26	36	11.38	16	11.33	11.35	20	9,580	0.21%
2020/11/25	8	11.24	20	11.19	11.20	-12	9,397	-0.13%
2020/11/24	26	11.04	32	11.03	11.00	-6	8,983	-0.07%
2020/11/23	34	10.97	45	10.84	11.05	-11	8,851	-0.12%
2020/11/20	23	10.51	30	10.49	10.45	-7	8,295	-0.08%
2020/11/19	4	10.35	55	10.35	10.35	-51	8,195	-0.62%
2020/11/18	12	10.30	1	10.25	10.25	11	8,113	0.14%
2020/11/17	1	10.15	30	10.14	10.15	-29	8,056	-0.36%
2020/11/16	17	10.07	6	10.09	10.00	11	8,069	0.14%
2020/11/13	7	10.15	0	0.00	10.20	7	8,005	0.09%
2020/11/12	54	10.27	51	10.10	10.15	3	8,024	0.04%
2020/11/11	8	10.45	14	10.49	10.45	-6	7,943	-0.08%
2020/11/10	7	10.29	8	10.40	10.25	-1	7,849	-0.01%
2020/11/09	13	10.31	1.1	10.30	10.30	11.9	7,764	0.15%
2020/11/06	0	0.00	4.3	10.22	10.20	-4.3	7,675	-0.06%
2020/11/05	26.8	10.47	73	10.47	10.20	-46.2	7,639	-0.60%
2020/11/04	28	10.26	34	10.31	10.40	-6	7,326	-0.08%
2020/11/03	5	10.14	41	10.09	10.00	-36	7,010	-0.51%
2020/11/02	21	9.79	17	9.77	9.83	4	6,761	0.06%
2020/10/30	24	9.91	1	9.99	9.85	23	6,734	0.34%
2020/10/29	11	10.00	15	10.03	10.10	-4	6,674	-0.06%
2020/10/28	14	10.19	8	10.21	10.10	6	6,628	0.09%
2020/10/27	11	10.20	64	10.16	10.15	-53	6,561	-0.81%
2020/10/26	1	10.00	0	0.00	10.00	1	6,471	0.02%
2020/10/23	6	10.15	12	10.18	10.15	-6	6,430	-0.09%
2020/10/22	17	10.20	7	10.18	10.15	10	6,408	0.16%
2020/10/21	12	10.09	11	10.00	9.99	1	6,228	0.02%
2020/10/20	5	9.82	3	9.85	9.82	2	6,171	0.03%
2020/10/19	22	9.81	32	9.83	9.83	-10	6,163	-0.16%
2020/10/16	19	9.74	5	9.77	9.68	14	6,042	0.23%
2020/10/15	30	10.01	11	10.13	9.95	19	5,996	0.32%
2020/10/14	10	10.18	14	10.09	10.15	-4	5,953	-0.07%
2020/10/13	10	9.89	9	9.91	9.88	1	5,855	0.02%
2020/10/12	2	9.97	8	9.90	9.99	-6	5,903	-0.10%
2020/10/08	13	9.86	16	9.84	9.78	-3	5,847	-0.05%
2020/10/07	16	9.75	7	9.88	9.90	9	5,832	0.15%
2020/10/06	0	0.00	10	9.58	9.89	-10	5,806	-0.17%
2020/10/05	0	0.00	2	9.33	9.42	-2	5,734	-0.03%
2020/09/30	5	9.25	0	0.00	9.33	5	5,744	0.09%
2020/09/29	23	9.36	1	9.33	9.31	22	5,745	0.38%
2020/09/28	0	0.00	26	9.32	9.43	-26	5,772	-0.45%
2020/09/25	24	9.17	23	9.32	9.18	1	5,804	0.02%
2020/09/24	35	9.22	22	9.25	9.17	13	5,766	0.23%
2020/09/23	21	9.52	20	9.65	9.50	1	5,670	0.02%
2020/09/22	15	9.69	17	9.75	9.70	-2	5,586	-0.04%
2020/09/21	22	9.90	3	10.02	9.90	19	5,528	0.34%
2020/09/18	31	9.96	41	9.97	9.87	-10	5,433	-0.18%
2020/09/17	36	9.91	41	9.90	9.86	-5	5,370	-0.09%
2020/09/16	19	10.12	1	10.15	10.20	18	5,064	0.36%
2020/09/15	2	10.25	7	10.16	10.20	-5	5,003	-0.10%
2020/09/14	31	10.47	21	10.37	10.30	10	4,917	0.20%
2020/09/11	11	10.37	9	10.25	10.30	2	4,782	0.04%
2020/09/10	71	10.57	37	10.59	10.55	34	4,457	0.76%
2020/09/09	8	10.36	62	10.40	10.65	-54	4,283	-1.26%
2020/09/08	130	10.43	60	10.31	10.25	70	4,044	1.73%	大買/
2020/09/07	61	10.01	29	10.07	10.40	32	3,675	0.87%
2020/09/04	11	9.37	6	9.42	9.46	5	3,309	0.15%
2020/09/03	28	9.33	25	9.38	9.37	3	3,253	0.09%
2020/09/02	21	9.32	16	9.42	9.36	5	3,213	0.16%
2020/09/01	24	9.12	10	9.15	9.19	14	3,220	0.43%
2020/08/31	22	9.00	35.4	9.20	9.32	-13.4	3,231	-0.41%
2020/08/28	13	8.70	0	0.00	8.75	13	3,043	0.43%
2020/08/27	21	8.91	32	8.90	8.88	-11	3,019	-0.36%
2020/08/26	26	8.64	5	8.68	8.61	21	2,830	0.74%
2020/08/25	2	8.45	8	8.42	8.52	-6	2,769	-0.22%
2020/08/21	0	0.00	2.6	8.25	8.29	-2.6	2,894	-0.09%
2020/08/18	0	0.00	51.2	8.45	8.45	-51.2	2,881	-1.78%
2020/08/17	0	0.00	13.4	8.55	8.57	-13.4	2,847	-0.47%
2020/08/14	3	8.10	11	8.24	8.35	-8	2,786	-0.29%
2020/08/13	5	8.11	4	8.11	8.13	1	2,719	0.04%
2020/08/11	0	0.00	16	8.23	8.18	-16	2,744	-0.58%
2020/08/07	0	0.00	22	8.04	8.03	-22	2,741	-0.80%
2020/08/06	5	8.04	5.2	8.04	8.04	-0.2	2,744	-0.01%
2020/08/05	0	0.00	4	8.08	8.05	-4	2,765	-0.14%
2020/08/04	8	8.05	2	8.06	8.03	6	2,788	0.22%
2020/08/03	4	8.00	0	0.00	8.02	4	2,803	0.14%
2020/07/30	2	8.05	2	8.05	8.05	0	2,804	0.00%
2020/07/29	2	8.05	9	8.10	8.06	-7	2,811	-0.25%
2020/07/28	0.4	8.00	0	0.00	8.01	0.4	2,881	0.01%
2020/07/27	16	8.12	2	8.08	8.05	14	2,946	0.48%
2020/07/24	1	8.32	1	8.34	8.22	0	2,983	0.00%
2020/07/21	3	8.12	2	8.17	8.22	1	3,017	0.03%
2020/07/17	4	8.24	0	0.00	8.21	4	3,022	0.13%
2020/07/16	2	8.27	110	8.27	8.34	-108	3,024	-3.57%	大賣/鉅額交易
2020/07/15	0	0.00	1	8.07	8.06	-1	2,958	-0.03%
2020/07/13	0	0.00	5	8.07	8.09	-5	3,067	-0.16%
2020/07/10	22	8.10	7	8.10	8.03	15	3,122	0.48%
2020/07/08	7	8.17	0	0.00	8.17	7	3,121	0.22%
2020/07/07	6.4	8.20	12	8.21	8.18	-5.7	3,127	-0.18%
2020/07/06	5	8.23	5	8.26	8.27	0	3,132	0.00%
2020/07/03	5	8.21	13	8.20	8.23	-8	3,127	-0.26%
2020/07/02	17	8.23	1	8.24	8.20	16	3,139	0.51%
2020/07/01	5	8.21	0	0.00	8.21	5	3,150	0.16%
2020/06/30	6	8.21	0	0.00	8.24	6	3,174	0.19%
2020/06/29	9	8.21	2	8.18	8.19	7	3,195	0.22%
2020/06/23	114	8.42	0	0.00	8.36	114	3,233	3.53%	大買/鉅額交易
2020/06/22	2	8.28	13	8.43	8.46	-11	3,286	-0.33%
2020/06/19	1	8.22	0	0.00	8.21	1	3,308	0.03%
2020/06/17	2	8.18	5	8.23	8.22	-3	3,388	-0.09%
2020/06/16	5	8.32	2	8.25	8.24	3	3,423	0.09%
2020/06/12	0	0.00	1	8.11	8.19	-1	3,593	-0.03%
2020/06/11	0	0.00	43	8.34	8.34	-43	3,653	-1.18%
2020/06/10	13	8.43	2	8.61	8.65	11	3,674	0.30%
2020/06/09	44	8.45	26	8.43	8.41	18	3,786	0.48%
2020/06/08	5	8.49	210	8.51	8.45	-205	3,934	-5.21%	大賣/鉅額交易
2020/06/05	6	8.19	4	8.17	8.24	2	3,877	0.05%
2020/06/04	4	8.02	0	0.00	8.00	4	3,876	0.10%
2020/06/03	9	7.88	18	7.91	8.02	-9	3,936	-0.23%
2020/06/02	8	7.80	4	7.80	7.80	4	3,920	0.10%
2020/06/01	2	7.83	1	7.83	7.81	1	3,931	0.03%
2020/05/29	9	7.86	4	7.97	7.80	5	3,933	0.13%
2020/05/28	39	8.13	6	8.13	8.14	33	3,929	0.84%
2020/05/27	16	7.75	39.3	7.72	7.79	-23.3	3,835	-0.61%
2020/05/22	4	7.31	0.4	7.40	7.30	3.6	3,779	0.10%
2020/05/21	8	7.42	16	7.41	7.43	-8	3,779	-0.21%
2020/05/20	4	7.32	2	7.33	7.29	2	3,777	0.05%
2020/05/18	0	0.00	81	7.22	7.18	-81	3,766	-2.15%
2020/05/15	26.4	7.20	2	7.19	7.15	24.4	3,759	0.65%
2020/05/14	10.3	7.32	0	0.00	7.21	10.3	3,743	0.28%
2020/05/13	15	7.50	0	0.00	7.50	15	3,717	0.40%
2020/05/12	14	7.53	4	7.56	7.57	10	3,729	0.27%
2020/05/11	7	7.63	20	7.58	7.63	-13	3,726	-0.35%
2020/05/08	0	0.00	2	7.44	7.45	-2	3,698	-0.05%
2020/05/07	4	7.39	4	7.33	7.38	0	3,694	0.00%
2020/05/06	56	7.37	3	7.36	7.33	53	3,714	1.43%
2020/05/05	1	7.39	5	7.44	7.42	-4	3,720	-0.11%
2020/05/04	13	7.49	2	7.48	7.42	11	3,728	0.30%
2020/04/30	4	7.75	63	7.67	7.83	-59	3,666	-1.61%
2020/04/29	5	7.47	15.3	7.48	7.47	-10.3	3,654	-0.28%
2020/04/28	14	7.26	3	7.27	7.27	11	3,708	0.30%
2020/04/27	2	7.21	21	7.20	7.16	-19	3,850	-0.49%
2020/04/24	5	6.76	0	0.00	6.86	5	3,818	0.13%
2020/04/23	0	0.00	2	6.99	6.81	-2	3,843	-0.05%
2020/04/22	4	6.81	0	0.00	6.81	4	3,857	0.10%
2020/04/21	5	6.90	5	6.80	6.77	0	3,866	0.00%
2020/04/20	5	7.11	0	0.00	7.10	5	3,834	0.13%
2020/04/17	10.3	7.12	10	7.18	7.12	0.3	3,862	0.01%
2020/04/16	5	7.13	5	7.13	7.12	0	3,815	0.00%
2020/04/15	8	7.30	3	7.33	7.25	5	3,749	0.13%
2020/04/14	4	7.21	3	7.21	7.22	1	3,750	0.03%
2020/04/13	13	7.10	0	0.00	7.06	13	3,769	0.34%
2020/04/09	2	7.11	2	7.15	7.15	0	3,878	0.00%
2020/04/08	2	7.08	5	6.98	7.04	-3	3,929	-0.08%
2020/04/07	21	6.72	10	6.74	6.74	11	3,962	0.28%
2020/04/06	20	6.67	0	0.00	6.67	20	4,155	0.48%
2020/04/01	15	6.84	15	6.82	6.80	0	4,209	0.00%
2020/03/31	5	6.66	7	6.70	6.63	-2	4,219	-0.05%
2020/03/30	3	6.38	2	6.47	6.58	1	4,243	0.02%
2020/03/27	27	6.67	2	6.72	6.60	25	4,329	0.58%
2020/03/26	14	6.65	12	6.63	6.53	2	4,342	0.05%
2020/03/25	39	7.01	7	7.03	6.89	32	4,286	0.75%
2020/03/24	1	6.51	129	6.43	6.51	-128	4,255	-3.01%	大賣/鉅額交易
2020/03/23	7	6.09	0	0.00	6.10	7	4,258	0.16%
2020/03/20	8	5.88	24	5.78	5.94	-16	4,280	-0.37%
2020/03/19	52	5.50	49	5.71	5.40	3	4,375	0.07%
2020/03/18	20	6.20	12	6.03	6.00	8	4,266	0.19%
2020/03/17	2	6.30	1	6.26	6.21	1	4,242	0.02%
2020/03/16	34	7.11	3	7.16	6.75	31	4,161	0.74%
2020/03/13	79	7.04	128	6.98	7.15	-49	4,089	-1.20%	大賣/
2020/03/12	26	7.88	8	7.89	7.74	18	3,916	0.46%
2020/03/11	13	8.71	5	8.93	8.60	8	3,731	0.21%
2020/03/10	6	8.61	68	8.68	8.79	-62	3,699	-1.68%
2020/03/09	13	8.97	0	0.00	8.90	13	3,663	0.35%
2020/03/06	5	9.19	0	0.00	9.21	5	3,588	0.14%
2020/03/04	0	0.00	5	9.34	9.30	-5	3,569	-0.14%
2020/03/03	0	0.00	7	9.35	9.30	-7	3,567	-0.20%
2020/03/02	5	8.91	110	8.90	9.00	-105	3,545	-2.96%	大賣/鉅額交易
2020/02/27	2	9.06	0	0.00	9.06	2	3,617	0.06%
2020/02/26	2	9.26	3	9.27	9.26	-1	3,597	-0.03%
2020/02/24	52	9.35	5	9.37	9.32	47	3,585	1.31%
2020/02/21	20	9.51	0	0.00	9.53	20	3,575	0.56%
2020/02/20	0	0.00	6	9.47	9.48	-6	3,554	-0.17%
2020/02/19	3	9.41	3	9.47	9.45	0	3,569	0.00%
2020/02/18	3	9.37	9	9.42	9.41	-6	3,588	-0.17%
2020/02/17	3	9.30	4	9.35	9.32	-1	3,591	-0.03%
2020/02/14	14	9.36	0	0.00	9.35	14	3,599	0.39%
2020/02/13	3	9.41	5	9.51	9.40	-2	3,600	-0.06%
2020/02/12	6	9.31	6	9.41	9.44	0	3,658	0.00%
2020/02/10	1	9.25	5	9.17	9.22	-4	3,699	-0.11%
2020/02/07	13	9.33	10	9.34	9.33	3	3,841	0.08%
2020/02/06	0	0.00	6	9.45	9.52	-6	4,194	-0.14%
2020/02/05	3	9.30	0	0.00	9.30	3	4,202	0.07%
2020/02/04	3	9.29	0	0.00	9.30	3	4,194	0.07%
2020/02/03	20	9.16	20	9.15	9.13	0	4,182	0.00%
2020/01/31	19	9.31	0	0.00	9.32	19	4,116	0.46%
2020/01/30	55	9.54	51	9.51	9.32	4	4,022	0.10%
2020/01/20	12	10.21	2	10.30	10.25	10	3,853	0.26%
2020/01/17	3	10.25	0	0.00	10.30	3	3,816	0.08%
2020/01/16	9.5	10.25	1	10.25	10.25	8.5	3,802	0.22%
2020/01/14	2	10.35	0	0.00	10.40	2	3,815	0.05%
2020/01/13	13	10.41	0	0.00	10.40	13	3,863	0.34%
2020/01/10	0	0.00	7	10.24	10.30	-7	3,835	-0.18%
2020/01/09	1	10.25	75	10.30	10.25	-74	3,871	-1.91%
2020/01/08	83	10.12	0	0.00	10.10	83	3,916	2.12%
2020/01/07	3	10.37	13	10.30	10.30	-10	3,887	-0.26%
2020/01/06	3.5	10.36	0	0.00	10.40	3.5	3,919	0.09%
2020/01/03	9	10.50	9	10.50	10.50	0	3,944	0.00%
2020/01/02	3	10.75	12	10.77	10.75	-9	3,871	-0.23%
2019/12/31	10	10.65	10	10.68	10.65	0	3,837	0.00%
2019/12/30	11	10.63	136	10.62	10.60	-125	3,759	-3.32%	大賣/鉅額交易
2019/12/27	5	10.30	11	10.30	10.35	-6	3,581	-0.17%
2019/12/26	3	10.10	0	0.00	10.15	3	3,499	0.09%
2019/12/25	2	10.25	11	10.30	10.25	-9	3,463	-0.26%
2019/12/24	28	10.30	5	10.33	10.25	23	3,458	0.67%
2019/12/23	0	0.00	2	10.20	10.25	-2	3,387	-0.06%
2019/12/20	0	0.00	2	10.05	10.05	-2	3,352	-0.06%
2019/12/18	2	10.10	14	10.15	10.15	-12	3,320	-0.36%
2019/12/17	5	10.05	48	10.07	10.10	-43	3,275	-1.31%
2019/12/16	12	10.04	35	10.02	9.99	-23	3,207	-0.72%
2019/12/13	20	9.81	21	9.82	9.83	-1	3,091	-0.03%
2019/12/11	5	9.77	7	9.75	9.76	-2	3,053	-0.07%
2019/12/10	3	9.60	2	9.61	9.63	1	3,033	0.03%
2019/12/09	3	9.70	3	9.77	9.64	0	3,050	0.00%
2019/12/06	47	9.61	43	9.66	9.69	4	3,082	0.13%
2019/12/05	67	9.74	2	9.76	9.73	65	3,073	2.12%
2019/12/04	21	9.63	15	9.75	9.81	6	3,095	0.19%
2019/12/03	4	9.69	0	0.00	9.71	4	3,074	0.13%
2019/12/02	10	9.65	5.5	9.70	9.72	4.5	3,085	0.15%
2019/11/29	13	9.71	10	9.77	9.76	3	3,101	0.10%
2019/11/28	8	9.79	26	9.81	9.82	-18	3,107	-0.58%
2019/11/27	2	9.81	2	9.85	9.90	0	3,103	0.00%
2019/11/26	37	9.74	8	9.77	9.90	29	3,083	0.94%
2019/11/25	3	9.51	3	9.49	9.57	0	2,972	0.00%
2019/11/20	14	9.39	5	9.44	9.42	9	2,982	0.30%
2019/11/19	1	9.46	0	0.00	9.47	1	2,982	0.03%
2019/11/18	33	9.37	28	9.48	9.45	5	2,997	0.17%
2019/11/15	2	9.25	0	0.00	9.26	2	2,993	0.07%
2019/11/14	5	9.36	0	0.00	9.32	5	3,002	0.17%
2019/11/13	0.5	9.39	2	9.45	9.40	-1.5	3,106	-0.05%
2019/11/12	5	9.53	0	0.00	9.48	5	3,202	0.16%
2019/11/11	10	9.52	0	0.00	9.46	10	3,257	0.31%
2019/11/07	10	9.84	1	9.83	9.86	9	3,179	0.28%
2019/11/06	6	10.02	36	9.86	9.86	-30	3,246	-0.92%
2019/11/05	4	10.08	66.5	9.97	10.10	-62.5	3,174	-1.97%
2019/11/04	12	9.34	3	9.34	9.36	9	2,873	0.31%
2019/10/31	7	9.11	1	9.09	9.09	6	2,913	0.21%
2019/10/30	7	9.09	0	0.00	9.09	7	2,949	0.24%
2019/10/29	5	9.15	0	0.00	9.11	5	2,956	0.17%
2019/10/28	1	9.18	0	0.00	9.17	1	2,965	0.03%
2019/10/25	2	9.19	0	0.00	9.20	2	2,970	0.07%
2019/10/24	6	9.21	0	0.00	9.21	6	3,010	0.20%
2019/10/23	8	9.26	0	0.00	9.25	8	3,027	0.26%
2019/10/22	17	9.37	19	9.40	9.36	-2	3,091	-0.06%
2019/10/21	40	9.37	3	9.31	9.40	37	3,119	1.19%
2019/10/18	7	9.10	0	0.00	9.08	7	3,208	0.22%
2019/10/17	0	0.00	1	9.12	9.10	-1	3,266	-0.03%
2019/10/16	16	8.97	5	8.97	8.99	11	3,262	0.34%
2019/10/15	20	9.01	19	9.02	9.03	1	3,256	0.03%
2019/10/14	18	9.13	22	9.07	9.06	-4	3,230	-0.12%
2019/10/09	12.5	9.27	0	0.00	9.12	12.5	3,205	0.39%
2019/10/08	9	9.39	8	9.46	9.45	1	3,147	0.03%
2019/10/07	13	9.39	23	9.34	9.32	-10	3,152	-0.32%
2019/10/03	6	9.53	0	0.00	9.54	6	3,133	0.19%
2019/10/02	10	9.71	5	9.72	9.73	5	3,149	0.16%
2019/10/01	3	9.78	0.9	9.77	9.79	2.1	3,154	0.07%
2019/09/27	13	9.77	5	9.75	9.74	8	3,179	0.25%
2019/09/26	22	9.84	0	0.00	9.85	22	3,222	0.68%
2019/09/25	24	9.96	10	9.95	9.94	14	3,226	0.43%
2019/09/24	3	10.00	3	10.10	10.00	0	3,233	0.00%
2019/09/23	8	10.00	14	10.05	10.00	-6	3,243	-0.18%
2019/09/19	9	10.17	0	0.00	10.15	9	3,244	0.28%
2019/09/17	6	10.20	3	10.20	10.20	3	3,351	0.09%
2019/09/16	0	0.00	10	10.20	10.30	-10	3,421	-0.29%
2019/09/12	0	0.00	3	10.15	10.15	-3	3,413	-0.09%
2019/09/11	5	10.00	0	0.00	10.05	5	3,448	0.15%
2019/09/10	17	10.00	0	0.00	10.05	17	3,487	0.49%
2019/09/09	3	10.15	8	10.16	10.15	-5	3,467	-0.14%
2019/09/05	0	0.00	1	10.15	10.10	-1	3,475	-0.03%
2019/09/04	0	0.00	7	10.14	10.15	-7	3,473	-0.20%
2019/09/03	8	10.09	3	10.15	10.10	5	3,491	0.14%
2019/09/02	0	0.00	5	9.95	10.00	-5	3,471	-0.14%
2019/08/30	3	9.82	0	0.00	9.92	3	3,481	0.09%
2019/08/29	8	9.81	2	9.83	9.80	6	3,506	0.17%
2019/08/28	3	9.84	5	9.86	9.83	-2	3,513	-0.06%
2019/08/27	19	9.90	15	9.92	9.88	4	3,515	0.11%
2019/08/26	1	9.95	0	0.00	9.91	1	3,513	0.03%
2019/08/23	6	9.96	0	0.00	10.00	6	3,544	0.17%
2019/08/22	6	9.99	7	9.99	9.97	-1	3,558	-0.03%
2019/08/21	10	9.98	12	9.98	9.99	-2	3,633	-0.06%
2019/08/20	3	10.00	2.1	9.98	10.05	0.9	3,924	0.02%
2019/08/19	0	0.00	4	9.93	9.96	-4	3,954	-0.10%
2019/08/16	10	9.77	6	9.76	9.76	4	3,990	0.10%
2019/08/15	7	9.88	0	0.00	9.89	7	3,901	0.18%
2019/08/14	4	10.06	0	0.00	10.00	4	3,888	0.10%
2019/08/13	11	10.05	0	0.00	10.05	11	3,867	0.28%
2019/08/12	1	10.15	4	10.10	10.15	-3	4,047	-0.07%
2019/08/08	16	10.00	3	10.10	9.99	13	4,068	0.32%
2019/08/07	34	10.05	24	10.05	10.00	10	4,045	0.25%
2019/08/06	29	10.13	28	10.05	10.20	1	4,156	0.02%
2019/08/05	4	10.31	3	10.35	10.35	1	4,223	0.02%
2019/08/02	3	10.40	0	0.00	10.45	3	4,354	0.07%
2019/08/01	4	10.45	0	0.00	10.45	4	4,449	0.09%
2019/07/30	3	10.60	5	10.65	10.60	-2	4,638	-0.04%
2019/07/29	3	10.70	9	10.76	10.70	-6	5,056	-0.12%
2019/07/26	2	10.60	31	10.71	10.75	-29	5,495	-0.53%
2019/07/25	2	10.60	0	0.00	10.60	2	5,543	0.04%
2019/07/24	16	10.71	28	10.85	10.65	-12	5,620	-0.21%
2019/07/23	0	0.00	2	10.85	10.85	-2	5,661	-0.04%
2019/07/22	3	10.80	5	10.71	10.80	-2	5,714	-0.03%
2019/07/19	20	10.60	7	10.62	10.65	13	5,716	0.23%
2019/07/17	0	0.00	4	10.50	10.50	-4	6,190	-0.06%
2019/07/16	0	0.00	1	10.40	10.45	-1	6,425	-0.02%
2019/07/15	4	10.39	3	10.50	10.35	1	6,456	0.02%
2019/07/12	2	10.35	0	0.00	10.40	2	6,538	0.03%
2019/07/11	0	0.00	38	10.40	10.40	-38	6,644	-0.57%
2019/07/10	5	10.35	0	0.00	10.35	5	6,814	0.07%
2019/07/09	4	10.38	0	0.00	10.40	4	6,829	0.06%
2019/07/08	7	10.40	3	10.45	10.45	4	6,880	0.06%
2019/07/05	3	10.55	0	0.00	10.60	3	6,910	0.04%
2019/07/04	4	10.53	5	10.50	10.55	-1	6,986	-0.01%
2019/07/03	62	10.57	5	10.55	10.55	57	7,105	0.80%
2019/07/02	0	0.00	3	10.70	10.70	-3	7,240	-0.04%
2019/07/01	2	10.55	0	0.00	10.55	2	7,356	0.03%
2019/06/28	1	10.50	1	10.55	10.50	0	7,393	0.00%
2019/06/26	2	10.45	0	0.00	10.45	2	7,444	0.03%
2019/06/25	10	10.53	40	10.56	10.45	-30	7,533	-0.40%
2019/06/24	34	10.69	8	10.67	10.65	26	7,617	0.34%
2019/06/21	1	10.65	0	0.00	10.65	1	7,609	0.01%
2019/06/20	0	0.00	5	10.53	10.50	-5	7,635	-0.07%
2019/06/19	1	10.50	3	10.45	10.45	-2	7,795	-0.03%
2019/06/18	10	10.30	11	10.35	10.30	-1	7,832	-0.01%
2019/06/17	5	10.30	15	10.35	10.40	-10	8,077	-0.12%
2019/06/14	3	10.35	3	10.45	10.35	0	8,178	0.00%
2019/06/13	3.1	10.35	0	0.00	10.40	3.1	8,203	0.04%
2019/06/11	21	10.41	9	10.41	10.40	12	8,401	0.14%
2019/06/10	10	10.50	5	10.50	10.50	5	8,440	0.06%
2019/06/06	6	10.54	5	10.53	10.50	1	8,546	0.01%
2019/06/05	3	10.50	13	10.50	10.50	-10	8,624	-0.12%
2019/06/04	9	10.35	7	10.42	10.35	2	8,749	0.02%
2019/06/03	4	10.35	0	0.00	10.35	4	8,897	0.04%
2019/05/31	0	0.00	12	10.41	10.40	-12	9,298	-0.13%
2019/05/30	10	10.37	3	10.50	10.35	7	9,623	0.07%
2019/05/29	6	10.43	0	0.00	10.45	6	9,685	0.06%
2019/05/28	0.1	10.50	8	10.54	10.60	-7.9	9,733	-0.08%
2019/05/27	80	10.52	23	10.55	10.35	57	9,845	0.58%
2019/05/24	2	10.85	0	0.00	10.85	2	9,722	0.02%
2019/05/23	3.3	10.85	1	11.05	10.80	2.3	9,900	0.02%
2019/05/22	14	10.86	10	10.90	10.90	4	10,020	0.04%
2019/05/21	5	10.84	4	10.90	10.90	1	10,283	0.01%
2019/05/20	9	10.81	2	10.95	10.80	7	10,291	0.07%
2019/05/17	58	10.94	18	11.05	10.85	40	10,353	0.39%
2019/05/16	4	11.06	4	11.08	11.00	0	10,312	0.00%
2019/05/15	7	11.04	7	11.10	11.05	0	10,408	0.00%
2019/05/14	14	10.89	14	10.97	11.05	0	10,605	0.00%
2019/05/13	6.2	10.77	8	10.79	10.85	-1.8	10,715	-0.02%
2019/05/10	26	10.58	7	10.50	10.60	19	11,052	0.17%
2019/05/09	78	10.85	0	0.00	10.70	78	11,126	0.70%
2019/05/08	9	10.91	9	10.93	11.00	0	11,056	0.00%
2019/05/07	28	11.21	0	0.00	11.10	28	11,031	0.25%
2019/05/06	105	11.35	20	11.26	11.20	85	10,971	0.77%	大買/
2019/05/03	36	11.83	4	11.83	11.85	32	10,577	0.30%
2019/04/29	14	12.07	9	12.16	12.05	5	10,108	0.05%
2019/04/26	18	12.30	12	12.33	12.30	6	10,046	0.06%
2019/04/25	13	12.60	13	12.53	12.55	0	9,951	0.00%
2019/04/24	68	12.65	165	12.68	12.45	-97	9,822	-0.99%	大賣/
2019/04/23	10	12.40	66	12.40	12.45	-56	9,537	-0.59%
2019/04/22	35	12.08	10	12.14	12.30	25	9,344	0.27%
2019/04/19	38	12.00	8	12.00	11.95	30	9,136	0.33%
2019/04/18	35.2	12.04	20	12.00	11.95	15.2	9,258	0.16%
2019/04/17	0	0.00	13	12.00	12.05	-13	9,305	-0.14%
2019/04/16	10	12.05	6	11.98	12.05	4	9,241	0.04%
2019/04/15	1	11.95	5	11.88	11.90	-4	9,104	-0.04%
2019/04/12	3.2	11.85	0	0.00	11.75	3.2	9,235	0.03%
2019/04/11	3	11.95	0	0.00	11.90	3	9,227	0.03%
2019/04/10	1.2	11.95	0	0.00	12.00	1.2	9,188	0.01%
2019/04/09	35	11.99	10	11.90	12.05	25	9,131	0.27%
2019/04/08	12.1	11.90	51	11.86	11.85	-38.9	9,048	-0.43%
2019/04/03	3	11.55	19	11.58	11.70	-16	8,878	-0.18%
2019/04/02	11	11.36	17	11.42	11.45	-6	8,773	-0.07%
2019/04/01	3.1	11.40	6	11.48	11.40	-2.9	8,713	-0.03%
2019/03/29	1	11.35	3	11.40	11.40	-2	8,681	-0.02%
2019/03/28	8.3	11.29	1	11.35	11.30	7.3	8,700	0.08%
2019/03/27	20.4	11.37	7	11.39	11.40	13.4	8,687	0.15%
2019/03/26	3	11.50	9	11.55	11.50	-6	8,615	-0.07%
2019/03/25	4.2	11.41	19	11.40	11.40	-14.8	8,594	-0.17%
2019/03/22	44.4	11.60	5	11.75	11.55	39.4	8,526	0.46%
2019/03/21	3	11.75	12	11.76	11.75	-9	8,418	-0.11%
2019/03/20	18.2	11.71	20	11.70	11.70	-1.8	8,396	-0.02%
2019/03/19	9	11.93	11	11.99	11.95	-2	8,157	-0.02%
2019/03/18	3	11.90	35	11.96	11.90	-32	8,057	-0.40%
2019/03/15	0	0.00	5	11.98	11.95	-5	8,085	-0.06%
2019/03/14	19	11.93	0	0.00	11.90	19	8,071	0.24%
2019/03/13	12	12.00	4	12.05	12.00	8	8,029	0.10%
2019/03/12	9	12.05	17	12.12	12.10	-8	8,245	-0.10%
2019/03/11	9	12.04	3	12.00	12.00	6	8,335	0.07%
2019/03/08	8	11.99	12	11.95	11.95	-4	8,322	-0.05%
2019/03/07	15.3	12.22	5	12.21	12.10	10.3	8,279	0.12%
2019/03/06	31	12.40	13	12.44	12.40	18	8,456	0.21%
2019/03/05	23	12.18	82	12.17	12.30	-59	8,093	-0.73%
2019/03/04	9	11.97	3	12.10	12.00	6	7,812	0.08%
2019/02/27	6	12.00	0	0.00	12.05	6	7,764	0.08%
2019/02/26	29	12.07	18	12.18	12.10	11	7,706	0.14%
2019/02/25	21	12.14	21	12.18	12.15	0	7,565	0.00%
2019/02/22	14	12.09	4	12.11	12.05	10	7,434	0.13%
2019/02/21	3.5	12.16	8	12.26	12.30	-4.5	7,250	-0.06%
2019/02/20	10	12.12	82	12.23	12.05	-72	7,093	-1.02%
2019/02/19	11	11.96	6	12.08	11.90	5	6,848	0.07%
2019/02/18	29	11.95	2	11.95	11.90	27	6,850	0.39%
2019/02/15	67	11.92	5	11.91	11.90	62	6,849	0.91%
2019/02/14	41	12.08	23	12.07	12.05	18	6,813	0.26%
2019/02/13	30	12.19	26	12.28	12.15	4	6,807	0.06%
2019/02/12	15	12.21	9	12.22	12.30	6	6,656	0.09%
2019/02/11	39	12.10	34	12.13	12.00	5	6,421	0.08%
2019/01/30	24	11.60	11	11.41	11.65	13	5,995	0.22%
2019/01/28	0	0.00	25	11.25	11.25	-25	5,742	-0.44%
2019/01/25	3	11.10	0	0.00	11.10	3	5,744	0.05%
2019/01/24	0	0.00	4	11.20	11.15	-4	5,753	-0.07%
2019/01/23	0	0.00	18	11.14	11.20	-18	5,744	-0.31%
2019/01/22	5	11.05	0	0.00	11.10	5	5,759	0.09%
2019/01/21	2	11.10	10	10.98	11.10	-8	5,859	-0.14%
2019/01/18	4	10.96	2	10.95	10.90	2	5,983	0.03%
2019/01/17	7	10.90	0	0.00	10.90	7	6,114	0.11%
2019/01/16	4	10.83	3	10.85	10.85	1	6,230	0.02%
2019/01/15	2	10.85	2.4	10.84	10.90	-0.4	6,303	-0.01%
2019/01/14	14	10.73	4	10.75	10.75	10	6,380	0.16%
2019/01/11	7	10.91	2	10.85	10.90	5	6,485	0.08%
2019/01/10	5	10.97	0	0.00	11.00	5	6,475	0.08%
2019/01/09	2	11.10	3	11.10	11.20	-1	6,402	-0.02%
2019/01/08	2	10.80	0	0.00	10.70	2	6,276	0.03%
2019/01/07	0	0.00	3	10.68	10.75	-3	6,281	-0.05%
2019/01/04	42	10.35	0	0.00	10.35	42	6,333	0.66%
2019/01/03	41	10.76	2	10.90	10.70	39	6,338	0.62%
2019/01/02	4	10.88	10	10.86	10.95	-6	6,371	-0.09%
2018/12/27	0	0.00	11	10.72	10.75	-11	6,580	-0.17%
2018/12/26	5	10.80	0	0.00	10.70	5	6,614	0.08%
2018/12/25	3	10.87	3	10.90	10.85	0	6,691	0.00%
2018/12/24	3	11.05	3	11.03	11.05	0	6,734	0.00%
2018/12/22	0	0.00	1	10.95	11.00	-1	6,853	-0.01%
2018/12/21	10	10.92	4	10.94	10.95	6	7,001	0.09%
2018/12/20	3	11.05	2	11.03	11.00	1	7,110	0.01%
2018/12/19	2	11.23	0	0.00	11.15	2	7,376	0.03%
2018/12/18	4	11.23	1	11.25	11.20	3	7,709	0.04%
2018/12/17	5	11.40	0	0.00	11.35	5	7,782	0.06%
2018/12/14	0	0.00	2	11.40	11.45	-2	7,950	-0.03%
2018/12/12	1	11.35	1	11.30	11.30	0	8,196	0.00%
2018/12/11	0	0.00	2	11.25	11.20	-2	8,161	-0.02%
2018/12/10	18	11.24	0	0.00	11.20	18	8,290	0.22%
2018/12/07	1	11.60	31	11.50	11.50	-30	8,274	-0.36%
2018/12/06	28	11.56	43	11.69	11.40	-15	8,298	-0.18%
2018/12/05	79	11.91	19	12.12	11.85	60	8,402	0.71%
2018/12/04	15	11.91	6	11.99	11.85	9	8,327	0.11%
2018/12/03	3	11.78	33	11.80	11.90	-30	8,343	-0.36%
2018/11/30	16	11.65	0	0.00	11.60	16	8,475	0.19%
2018/11/29	17	11.92	4	11.64	11.80	13	8,448	0.15%
2018/11/27	3	11.00	3	11.00	11.20	0	8,265	0.00%
2018/11/26	3	11.20	1	11.35	11.25	2	8,475	0.02%
2018/11/22	3	11.45	3	11.45	11.35	0	8,925	0.00%
2018/11/21	3	11.32	2	11.30	11.35	1	9,185	0.01%
2018/11/20	3	11.55	1	11.55	11.40	2	9,329	0.02%
2018/11/19	2	11.50	0	0.00	11.55	2	9,637	0.02%
2018/11/15	20	11.63	12	11.75	11.60	8	10,107	0.08%
2018/11/14	31	11.45	6	11.46	11.65	25	10,334	0.24%
2018/11/13	8	11.13	0	0.00	11.25	8	10,618	0.08%
2018/11/12	3	11.33	0	0.00	11.40	3	10,829	0.03%
2018/11/09	5	11.65	1	11.70	11.65	4	11,095	0.04%
2018/11/07	10	11.70	0	0.00	11.75	10	12,554	0.08%
2018/11/06	1	11.60	5	11.70	11.65	-4	13,221	-0.03%
2018/11/05	9	11.80	0	0.00	11.80	9	13,573	0.07%
2018/11/02	6	11.93	0	0.00	11.80	6	13,594	0.04%
2018/11/01	53	11.83	55	11.74	11.90	-2	13,651	-0.01%
2018/10/31	15	11.67	2	11.75	11.75	13	13,635	0.10%
2018/10/30	3	11.50	0	0.00	11.55	3	13,767	0.02%
2018/10/29	0	0.00	1	11.15	11.50	-1	13,966	-0.01%
2018/10/26	22	11.05	9	10.86	10.85	13	13,982	0.09%
2018/10/25	5	11.10	21	11.20	11.05	-16	13,832	-0.12%
2018/10/24	32	11.92	8	11.89	11.85	24	13,778	0.17%
2018/10/23	8	12.45	2	12.35	12.25	6	13,825	0.04%
2018/10/22	4	12.50	3	12.50	12.70	1	13,880	0.01%
2018/10/19	10	12.62	4	12.65	12.55	6	14,236	0.04%
2018/10/18	1	13.00	0	0.00	13.00	1	14,220	0.01%
2018/10/17	12	13.13	15	13.20	12.90	-3	14,461	-0.02%
2018/10/16	2	13.10	4	13.25	13.20	-2	14,446	-0.01%
2018/10/15	10	13.15	12	13.28	13.15	-2	14,518	-0.01%
2018/10/12	6	12.75	3	12.90	13.10	3	14,495	0.02%
2018/10/11	31	12.94	1	12.80	12.85	30	14,535	0.21%
2018/10/09	0	0.00	1	13.85	13.70	-1	14,422	-0.01%
2018/10/08	2	13.65	2	13.80	13.65	0	14,426	0.00%
2018/10/05	5	13.61	8	13.54	13.60	-3	14,547	-0.02%
2018/10/04	2	14.05	4	14.05	14.00	-2	14,490	-0.01%
2018/10/03	3	14.13	3	14.55	14.10	0	14,705	0.00%
2018/10/02	4	14.25	2	14.35	14.25	2	14,676	0.01%
2018/10/01	10	14.50	11	14.40	14.50	-1	14,670	-0.01%
2018/09/28	14	14.46	1	14.90	14.45	13	14,652	0.09%
2018/09/27	11	14.62	4	14.59	14.75	7	14,525	0.05%
2018/09/26	6	14.64	8	14.71	14.65	-2	14,427	-0.01%
2018/09/25	6	14.35	66	14.41	14.40	-60	14,220	-0.42%
2018/09/21	2	13.95	2	13.80	13.95	0	13,946	0.00%
2018/09/20	14	13.94	14	13.78	13.95	0	14,010	0.00%
2018/09/19	12	14.00	9	14.04	14.05	3	13,927	0.02%
2018/09/18	2	13.55	0	0.00	13.50	2	13,961	0.01%
2018/09/17	0	0.00	1	13.35	13.35	-1	13,963	-0.01%
2018/09/14	0	0.00	3	13.42	13.40	-3	14,181	-0.02%
2018/09/12	0	0.00	1	13.15	13.25	-1	14,253	-0.01%
2018/09/11	5	13.25	5	13.00	13.15	0	14,359	0.00%
2018/09/10	12	13.03	24	12.95	13.00	-12	14,316	-0.08%
2018/09/07	81	13.46	85	13.57	13.50	-4	14,138	-0.03%
2018/09/06	11	13.15	1	13.45	13.15	10	14,021	0.07%
2018/09/05	4	13.70	2	13.70	13.65	2	13,890	0.01%
2018/09/04	10	13.73	4	13.69	13.80	6	13,909	0.04%
2018/09/03	15	13.76	7	13.80	13.65	8	13,905	0.06%
2018/08/31	21	13.97	37	14.01	14.00	-16	13,911	-0.12%
2018/08/30	11	14.30	12	14.30	14.30	-1	13,778	-0.01%
2018/08/29	16	14.00	7	14.06	14.00	9	13,775	0.07%
2018/08/28	8	14.51	16.1	14.55	14.45	-8.1	13,557	-0.06%
2018/08/27	11	14.85	12	14.88	14.95	-1	13,489	-0.01%
2018/08/24	18	15.07	8	15.20	15.05	10	13,586	0.07%
2018/08/23	26	15.36	2	15.45	15.50	24	13,303	0.18%
2018/08/22	16	15.26	3	15.27	15.00	13	13,059	0.10%
2018/08/21	37	15.08	14	15.09	15.05	23	12,971	0.18%
2018/08/20	11	14.56	12	14.71	14.55	-1	12,662	-0.01%
2018/08/17	17	15.38	23	15.16	15.00	-6	12,321	-0.05%
2018/08/16	7	15.14	12	15.24	15.35	-5	12,002	-0.04%
2018/08/15	33	15.67	9	15.69	15.60	24	11,641	0.21%
2018/08/14	27	15.47	44	15.34	15.60	-17	11,049	-0.15%
2018/08/13	22	14.62	38	14.72	14.45	-16	10,062	-0.16%
2018/08/10	15	14.30	13	14.29	14.25	2	9,425	0.02%
2018/08/09	0	0.00	25	14.00	13.95	-25	9,094	-0.27%
2018/08/08	6	14.09	3	14.00	13.90	3	9,088	0.03%
2018/08/06	0	0.00	5	14.12	14.15	-5	8,948	-0.06%
2018/08/03	3	14.30	13	14.28	13.85	-10	8,889	-0.11%
2018/08/02	4	13.85	10.1	14.03	14.00	-6.1	8,827	-0.07%
2018/08/01	3	14.22	2	14.30	14.20	1	8,717	0.01%
2018/07/31	0	0.00	71	14.16	14.25	-71	8,653	-0.82%
2018/07/30	6	14.06	15	14.15	14.15	-9	8,570	-0.11%
2018/07/27	3	13.88	3	13.93	13.90	0	8,392	0.00%
2018/07/26	5	14.03	17	13.96	13.80	-12	8,311	-0.14%
2018/07/25	1	13.45	1	13.65	13.65	0	7,942	0.00%
2018/07/24	1	13.35	5	13.47	13.45	-4	7,810	-0.05%
2018/07/23	6	12.95	0	0.00	13.00	6	7,505	0.08%
2018/07/20	6	13.08	1	12.95	12.95	5	7,455	0.07%
2018/07/19	3	13.30	2	13.30	13.30	1	7,380	0.01%
2018/07/18	4	13.41	12	13.54	13.35	-8	7,402	-0.11%
2018/07/17	12	13.29	1	13.15	13.35	11	7,304	0.15%
2018/07/16	0	0.00	1	13.20	13.15	-1	7,264	-0.01%
2018/07/13	3	13.03	24	13.14	13.15	-21	7,209	-0.29%
2018/07/12	10	13.35	1	13.40	13.35	9	7,037	0.13%
2018/07/11	3	13.23	29	13.32	13.35	-26	6,918	-0.38%
2018/07/10	1	13.00	1	13.00	13.00	0	6,661	0.00%
2018/07/06	0	0.00	5	12.67	12.95	-5	6,626	-0.08%
2018/07/05	1	12.55	2	12.58	12.55	-1	6,571	-0.02%
2018/07/04	16	12.61	0	0.00	12.65	16	6,611	0.24%
2018/07/03	5	12.67	1	12.50	12.40	4	6,668	0.06%
2018/07/02	4	12.85	7	12.94	12.95	-3	6,572	-0.05%
2018/06/29	21	12.91	29	12.73	12.65	-8	6,550	-0.12%
2018/06/28	7.1	13.11	2	13.10	13.05	5.1	6,428	0.08%
2018/06/27	11	13.07	6	13.08	13.15	5	6,370	0.08%
2018/06/26	9	12.83	6	12.83	12.95	3	6,167	0.05%
2018/06/25	8	12.76	34	12.84	12.90	-26	6,160	-0.42%
2018/06/22	1	12.60	20	12.65	12.60	-19	6,098	-0.31%
2018/06/21	7	12.64	14	12.75	12.60	-7	6,198	-0.11%
2018/06/20	42	12.36	31	12.41	12.60	11	6,389	0.17%
2018/06/19	3	12.35	113	12.36	12.40	-110	6,392	-1.72%	大賣/鉅額交易
2018/06/14	5	12.17	8	12.20	12.10	-3	6,279	-0.05%
2018/06/13	0	0.00	2	12.50	12.40	-2	6,294	-0.03%
2018/06/12	0	0.00	5	12.50	12.50	-5	6,219	-0.08%
2018/06/11	0	0.00	9	12.58	12.40	-9	6,142	-0.15%
2018/06/08	1	12.30	24	12.33	12.40	-23	6,099	-0.38%
2018/06/07	1	12.30	5	12.33	12.25	-4	6,099	-0.07%
2018/06/06	3	12.00	2	12.20	12.05	1	6,105	0.02%
2018/06/05	1	12.10	2	12.10	12.10	-1	6,128	-0.02%
2018/06/04	2	12.03	16	12.11	12.20	-14	6,122	-0.23%
2018/06/01	40	11.51	42	11.85	11.85	-2	5,952	-0.03%
2018/05/31	0	0.00	1	11.45	11.45	-1	5,847	-0.02%
2018/05/30	1	11.25	5	11.25	11.25	-4	6,534	-0.06%
2018/05/29	0	0.00	20	11.18	11.40	-20	6,662	-0.30%
2018/05/28	10	10.85	0	0.00	10.90	10	6,902	0.14%
2018/05/25	12	10.84	0	0.00	10.80	12	7,117	0.17%
2018/05/24	8	11.00	0	0.00	11.00	8	7,257	0.11%
2018/05/23	2	10.98	0	0.00	10.95	2	7,979	0.03%
2018/05/21	13	11.09	0	0.00	11.05	13	8,767	0.15%
2018/05/18	13	11.01	0	0.00	11.00	13	8,899	0.15%
2018/05/16	1	10.75	1	10.75	10.80	0	9,034	0.00%
2018/05/15	1	10.85	0	0.00	10.90	1	9,174	0.01%
2018/05/11	2	11.00	1	11.15	10.90	1	9,629	0.01%
2018/05/10	5	10.82	12	10.98	11.00	-7	9,646	-0.07%
2018/05/09	11	10.40	0	0.00	10.40	11	9,557	0.12%
2018/05/08	0	0.00	2	10.50	10.60	-2	9,737	-0.02%
2018/05/07	2	10.45	0	0.00	10.35	2	9,928	0.02%
2018/05/04	0	0.00	1	10.45	10.50	-1	10,028	-0.01%
2018/05/03	1	10.35	0	0.00	10.35	1	10,150	0.01%
2018/05/02	1	10.80	0	0.00	10.50	1	10,318	0.01%
2018/04/26	0	0.00	25	10.95	10.75	-25	11,246	-0.22%
2018/04/24	1	11.00	1	11.05	11.00	0	11,765	0.00%
2018/04/23	1	11.20	3	11.20	11.20	-2	12,093	-0.02%
2018/04/20	1	11.35	9	11.40	11.40	-8	12,365	-0.06%
2018/04/19	0	0.00	1	11.30	11.25	-1	13,211	-0.01%
2018/04/18	1	11.15	1	11.15	11.15	0	13,617	0.00%
2018/04/17	0	0.00	5	11.15	11.15	-5	14,097	-0.04%
2018/04/16	0	0.00	2	11.15	11.15	-2	15,298	-0.01%
2018/04/12	10	11.45	2	11.30	11.30	8	17,051	0.05%
2018/04/11	8	11.64	3	11.70	11.60	5	17,184	0.03%
2018/04/10	20	12.05	0	0.00	11.80	20	17,410	0.11%
2018/04/09	5	11.97	14	12.04	12.00	-9	17,679	-0.05%
2018/04/03	1	11.75	1	11.75	11.80	0	18,523	0.00%
2018/04/02	43	11.90	8	11.88	11.90	35	18,769	0.19%
2018/03/31	5	11.75	7	11.76	11.80	-2	19,565	-0.01%
2018/03/30	25	11.59	7	11.57	11.60	18	20,463	0.09%
2018/03/29	3	11.52	1	11.55	11.55	2	20,503	0.01%
2018/03/28	5	11.45	0	0.00	11.45	5	20,514	0.02%
2018/03/27	5	11.00	17	11.26	11.15	-12	20,452	-0.06%
2018/03/26	23	10.78	0	0.00	10.85	23	20,399	0.11%
2018/03/23	65	11.04	25	11.03	10.95	40	20,320	0.20%
2018/03/22	19	11.82	37	11.72	11.80	-18	20,021	-0.09%
2018/03/21	72	12.15	0	0.00	12.10	72	19,894	0.36%
2018/03/20	0	0.00	1	12.10	12.10	-1	19,964	-0.01%
2018/03/19	6	12.12	0	0.00	12.05	6	20,064	0.03%
2018/03/16	3	12.27	1	12.30	12.25	2	20,511	0.01%
2018/03/15	3	12.28	8	12.30	12.35	-5	20,571	-0.02%
2018/03/14	27	12.43	5	12.30	12.30	22	20,742	0.11%
2018/03/13	0	0.00	4	12.35	12.40	-4	20,768	-0.02%
2018/03/12	1	12.35	0	0.00	12.35	1	20,728	0.00%
2018/03/09	0	0.00	2	12.80	12.30	-2	20,818	-0.01%
2018/03/08	2	12.50	0	0.00	12.50	2	20,854	0.01%
2018/03/07	0	0.00	1	12.40	12.35	-1	20,770	0.00%
2018/03/06	3	12.45	0	0.00	12.45	3	20,732	0.01%
2018/03/05	46	12.64	10	12.45	12.20	36	20,585	0.17%
2018/03/02	14	13.46	4	13.48	13.55	10	19,892	0.05%
2018/03/01	27	13.54	13	13.84	13.85	14	19,740	0.07%
2018/02/27	18	13.59	5	13.57	13.45	13	19,364	0.07%
2018/02/26	11	13.78	13	13.75	13.60	-2	19,157	-0.01%
2018/02/23	46	14.01	65	13.89	13.50	-19	18,999	-0.10%
2018/02/22	20	13.59	8	13.56	13.60	12	18,331	0.07%
2018/02/21	29	13.20	15	13.14	13.55	14	18,062	0.08%
2018/02/12	10	12.75	17	12.80	12.80	-7	17,554	-0.04%
2018/02/09	4	11.99	2	12.15	12.45	2	17,463	0.01%
2018/02/08	0	0.00	7	11.92	12.20	-7	17,444	-0.04%
2018/02/07	12	12.45	6	12.43	12.25	6	17,399	0.03%
2018/02/06	9	12.13	34	11.96	12.25	-25	17,268	-0.14%
2018/02/05	4	12.69	1	12.80	12.85	3	16,969	0.02%
2018/02/02	30	12.92	0	0.00	12.85	30	16,940	0.18%
2018/02/01	0	0.00	13	12.86	12.85	-13	16,948	-0.08%
2018/01/31	9	12.90	15	12.75	12.95	-6	16,955	-0.04%
2018/01/30	31	13.25	25	12.99	13.05	6	16,808	0.04%
2018/01/29	5	13.20	14.1	13.23	13.20	-9.1	16,648	-0.05%
2018/01/26	2	13.13	19	13.06	13.15	-17	16,589	-0.10%
2018/01/25	21	13.11	91	13.21	13.25	-70	16,668	-0.42%
2018/01/24	38	13.08	79	13.03	13.05	-41	16,514	-0.25%
2018/01/23	9	12.64	3	12.67	12.75	6	16,150	0.04%
2018/01/22	46	12.56	10	12.61	12.55	36	16,061	0.22%
2018/01/19	22	12.78	27	12.79	12.75	-5	15,954	-0.03%
2018/01/18	33	12.64	19	12.64	12.65	14	16,342	0.09%
2018/01/17	21	13.00	5	12.94	12.90	16	16,235	0.10%
2018/01/16	4	13.15	8	13.00	13.20	-4	15,894	-0.03%
2018/01/15	88	13.27	87	13.27	13.05	1	15,631	0.01%
2018/01/12	8	14.04	62	14.08	13.90	-54	14,781	-0.37%
2018/01/11	33	14.16	97	13.95	13.90	-64	14,390	-0.44%
2018/01/10	130	14.21	89	14.16	14.00	41	13,953	0.29%	大買/
2018/01/09	22	13.52	29.5	13.47	13.70	-7.5	12,861	-0.06%
2018/01/08	85	13.35	83	13.34	13.40	2	12,193	0.02%
2018/01/05	6	12.82	3	12.72	12.85	3	11,174	0.03%
2018/01/04	29	12.94	23	12.80	12.70	6	10,964	0.05%
2018/01/03	21	12.80	16	12.71	12.75	5	10,724	0.05%
2018/01/02	22	12.84	34	12.89	12.85	-12	10,405	-0.12%