中鴻 (2014)-元大-金華券商分點個股進出

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
18.90
漲跌
▲0.15
漲幅
+0.80%
成交量
2,134張
產業
上市鋼鐵類股
1602人加入追蹤

立即追蹤
本地時間:14:30

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

中鴻 (2014)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/09/19	1	18.80	0	0.00	18.75	1	3,277	0.03%
2024/09/11	0	0.00	0	17.35	17.20	0	3,390	0.00%
2024/09/10	5	17.70	0	0.00	17.45	5	3,378	0.15%
2024/09/05	1	17.90	1	18.15	17.85	0	3,444	0.00%
2024/09/04	1	18.00	0	0.00	18.00	1	3,513	0.03%
2024/08/29	0.2	18.95	0	0.00	18.95	0.2	3,626	0.01%
2024/08/26	1	18.85	0	0.00	18.85	1	3,733	0.03%
2024/08/23	0	0.00	0.4	18.75	18.70	-0.4	3,755	-0.01%
2024/08/22	1	18.65	0	0.00	18.85	1	3,851	0.03%
2024/08/20	2	18.70	0	0.00	18.70	2	3,892	0.05%
2024/08/19	0	0.00	2	18.75	18.80	-2	4,076	-0.05%
2024/08/14	15	19.50	15	19.70	19.20	0	4,635	0.00%
2024/08/13	1	18.80	0	0.00	18.75	1	4,583	0.02%
2024/08/12	3	19.00	0	0.00	18.90	3	4,661	0.06%
2024/08/09	0	0.00	1	19.10	18.90	-1	4,700	-0.02%
2024/08/08	1	19.00	0	0.00	18.85	1	4,680	0.02%
2024/08/07	1	19.30	0	0.00	19.30	1	4,713	0.02%
2024/08/06	5	18.70	0	0.00	18.80	5	4,715	0.11%
2024/08/05	7	18.91	0	0.00	18.90	7	4,669	0.15%
2024/08/02	0	0.00	4	21.00	21.00	-4	4,536	-0.09%
2024/07/30	0	0.00	1	21.55	21.55	-1	4,761	-0.02%
2024/07/29	0	0.00	3	21.40	21.30	-3	4,779	-0.06%
2024/07/18	2	21.93	3	22.13	22.25	-1	4,896	-0.02%
2024/07/12	0	0.00	2.6	21.52	21.60	-2.6	5,654	-0.05%
2024/07/11	0.1	21.35	1	21.30	21.35	-0.9	5,689	-0.02%
2024/07/10	2	21.33	0	0.00	21.35	2	5,770	0.03%
2024/07/09	1	21.65	0	0.00	21.40	1	5,907	0.02%
2024/07/08	0.9	21.80	2	21.85	21.80	-1.1	5,968	-0.02%
2024/07/05	2	21.93	0	0.00	21.95	2	6,171	0.03%
2024/07/04	5	22.05	0	0.00	22.00	5	6,764	0.07%
2024/07/01	2	21.40	1	21.35	21.40	1	8,090	0.01%
2024/06/27	3	21.42	0	0.00	21.60	3	8,088	0.04%
2024/06/26	2.5	21.69	1	21.75	21.55	1.5	8,052	0.02%
2024/06/25	0	0.00	1	21.80	21.75	-1	8,035	-0.01%
2024/06/21	0.5	22.10	1	22.15	22.10	-0.5	8,045	-0.01%
2024/06/19	0.2	21.90	1	22.15	22.00	-0.9	7,997	-0.01%
2024/06/18	0.1	21.95	5	21.95	21.95	-4.9	7,951	-0.06%
2024/06/17	0	22.05	7	22.00	22.05	-7	7,974	-0.09%
2024/06/14	3	21.83	0	0.00	21.80	3	7,970	0.04%
2024/06/12	4.5	21.88	0	0.00	21.90	4.5	7,938	0.06%
2024/06/11	4	22.00	0	0.00	22.05	4	8,012	0.05%
2024/06/06	0.1	22.15	0	0.00	22.20	0.1	8,010	0.00%
2024/06/05	5	22.23	0	0.00	22.20	5	8,000	0.06%
2024/06/04	1	22.30	5	22.35	22.30	-4	8,024	-0.05%
2024/06/03	1.5	22.48	0	0.00	22.55	1.5	8,064	0.02%
2024/05/31	0	0.00	1	22.60	22.75	-1	8,087	-0.01%
2024/05/30	2	22.55	0	0.00	22.55	2	8,111	0.02%
2024/05/28	1.5	23.05	0	0.00	23.05	1.5	8,207	0.02%
2024/05/27	2.5	22.50	0	0.00	22.50	2.5	8,140	0.03%
2024/05/23	6	22.47	1	22.75	22.35	5	8,109	0.06%
2024/05/22	3	23.10	0	0.00	22.95	3	7,981	0.04%
2024/05/20	7	23.80	5	23.73	23.45	2	7,872	0.03%
2024/05/17	1	22.95	0	0.00	22.95	1	7,452	0.01%
2024/05/16	0	0.00	2	22.98	23.00	-2	7,468	-0.03%
2024/05/15	11	22.84	0	0.00	22.75	11	7,410	0.15%
2024/05/14	1	22.80	3	22.70	22.70	-2	7,398	-0.03%
2024/05/13	0	0.00	1	22.75	22.70	-1	7,389	-0.01%
2024/05/10	5	22.32	0	0.00	22.60	5	7,354	0.07%
2024/05/08	1	22.45	0	0.00	22.55	1	7,260	0.01%
2024/05/07	1	22.50	1	22.65	22.55	0	7,243	0.00%
2024/05/06	6	22.98	1	23.15	22.90	5	7,177	0.07%
2024/05/03	2	23.48	0	0.00	23.35	2	7,119	0.03%
2024/05/02	1	23.40	0	0.00	23.45	1	7,014	0.01%
2024/04/30	0.2	23.40	0	0.00	23.25	0.2	7,014	0.00%
2024/04/29	0.3	23.55	0	0.00	23.55	0.3	7,038	0.00%
2024/04/25	2.5	22.83	3	22.87	22.90	-0.5	6,973	-0.01%
2024/04/24	2	23.05	0	0.00	23.00	2	6,963	0.03%
2024/04/23	1	23.40	1	23.30	23.05	0	7,003	0.00%
2024/04/22	1	22.80	10.1	23.05	22.80	-9.1	7,016	-0.13%
2024/04/19	11	23.70	4	23.54	23.20	7	6,917	0.10%
2024/04/18	14	23.74	8	23.88	23.75	6	6,679	0.09%
2024/04/17	1	22.10	0	0.00	22.25	1	6,151	0.02%
2024/04/16	8	22.19	0	0.00	22.15	8	6,289	0.13%
2024/04/15	4	22.90	1	23.25	22.65	3	6,417	0.05%
2024/04/12	2	23.10	7	23.17	23.00	-5	6,362	-0.08%
2024/04/11	8.1	23.63	0	0.00	23.35	8.1	6,346	0.13%
2024/04/10	29.1	24.82	19.1	24.45	24.10	10.1	6,309	0.16%
2024/04/09	16.1	24.65	28.5	24.20	24.95	-12.5	5,796	-0.21%
2024/04/08	1	22.60	0	0.00	22.70	1	5,047	0.02%
2024/04/03	4.9	22.87	2	22.85	22.80	2.9	5,013	0.06%
2024/04/02	0.1	22.15	6	22.20	22.15	-5.9	4,727	-0.12%
2024/04/01	0.5	22.25	4	22.13	22.25	-3.5	5,043	-0.07%
2024/03/29	1.5	21.98	1	21.95	22.10	0.5	5,293	0.01%
2024/03/28	1	22.05	1	22.20	22.05	0	5,898	0.00%
2024/03/27	5.5	22.05	2	22.05	22.10	3.5	6,376	0.05%
2024/03/26	1	22.00	0	0.00	21.90	1	6,896	0.01%
2024/03/25	1	22.15	0	0.00	22.20	1	8,059	0.01%
2024/03/22	1	22.10	1.4	22.11	22.20	-0.4	9,550	0.00%
2024/03/21	2.9	22.20	0	0.00	22.20	2.9	11,669	0.02%
2024/03/20	2	22.10	0	0.00	22.00	2	12,747	0.02%
2024/03/19	0.1	22.30	0	0.00	22.30	0.1	12,828	0.00%
2024/03/18	5	22.10	0	0.00	22.25	5	12,849	0.04%
2024/03/15	6	22.25	0	0.00	22.25	6	12,860	0.05%
2024/03/14	5	22.42	4	22.60	22.60	1	12,852	0.01%
2024/03/13	2	22.05	0	0.00	22.00	2	12,771	0.02%
2024/03/11	4	21.80	1	22.00	22.30	3	12,732	0.02%
2024/03/08	1	22.15	8	22.10	22.05	-7	12,716	-0.06%
2024/03/06	6	22.67	0	0.00	22.40	6	12,652	0.05%
2024/03/05	3	22.60	0	0.00	22.70	3	12,613	0.02%
2024/03/04	2	22.50	0	0.00	22.50	2	12,611	0.02%
2024/03/01	0	0.00	3	23.05	23.05	-3	12,603	-0.02%
2024/02/27	0.7	23.05	2	23.30	23.05	-1.3	12,710	-0.01%
2024/02/26	0.3	23.40	0	0.00	23.35	0.3	12,706	0.00%
2024/02/23	0	0.00	6	23.55	23.35	-6	12,856	-0.05%
2024/02/21	2.3	23.79	0	0.00	23.75	2.3	12,943	0.02%
2024/02/19	0.7	24.40	0	0.00	24.40	0.7	13,040	0.01%
2024/02/16	0.5	23.95	1	23.75	23.95	-0.5	13,129	0.00%
2024/02/15	1.3	23.35	5	23.36	23.35	-3.7	13,098	-0.03%
2024/02/05	3	23.43	0	0.00	23.55	3	13,087	0.02%
2024/02/02	1	23.70	1	23.70	23.65	0	13,085	0.00%
2024/02/01	5	23.84	0	0.00	23.85	5	13,086	0.04%
2024/01/31	1	23.80	0	0.00	23.80	1	13,148	0.01%
2024/01/30	3	24.05	0	0.00	24.00	3	13,144	0.02%
2024/01/29	1	24.25	0	0.00	24.40	1	13,164	0.01%
2024/01/25	1	23.85	0	0.00	23.75	1	13,120	0.01%
2024/01/24	2	24.13	5	24.20	23.95	-3	13,119	-0.02%
2024/01/23	9	23.72	3	23.88	23.85	6	13,112	0.05%
2024/01/19	0.2	23.25	2	23.05	23.20	-1.8	13,049	-0.01%
2024/01/17	5	23.56	3	23.60	23.35	2	13,021	0.02%
2024/01/16	2	24.15	0	0.00	23.90	2	13,025	0.02%
2024/01/15	3	24.40	0	0.00	24.45	3	12,963	0.02%
2024/01/11	1	24.35	0	0.00	24.40	1	13,026	0.01%
2024/01/10	9	24.64	9	24.46	24.35	0	13,180	0.00%
2024/01/09	11	25.54	9	25.08	25.10	2	13,022	0.02%
2024/01/08	3	26.10	0	0.00	26.05	3	12,801	0.02%
2024/01/05	2	26.15	0	0.00	26.10	2	12,727	0.02%
2024/01/04	0	0.00	4	26.35	26.25	-4	12,671	-0.03%
2024/01/03	7	25.70	7	25.70	25.70	0	12,565	0.00%
2024/01/02	1	26.05	0	26.05	26.05	1	12,482	0.01%
2023/12/29	4	25.95	1	26.05	26.05	3	12,465	0.02%
2023/12/28	12	26.05	0	0.00	25.95	12	12,479	0.10%
2023/12/27	32	26.33	24	26.26	26.20	8	12,340	0.06%
2023/12/26	8	26.58	15	26.68	26.70	-7	12,063	-0.06%
2023/12/25	33	27.51	6	27.78	26.95	27	11,878	0.23%
2023/12/22	32	26.97	19.2	27.00	27.00	12.8	11,440	0.11%
2023/12/21	6	27.76	7	27.73	27.70	-1	10,953	-0.01%
2023/12/20	10.3	28.21	19	28.39	28.20	-8.7	10,450	-0.08%
2023/12/19	26	27.47	101	27.27	27.75	-75	9,327	-0.80%	大賣/
2023/12/18	101	27.04	50	27.17	26.85	51	7,949	0.64%	大買/
2023/12/15	37	25.45	51	25.79	26.00	-14	5,922	-0.24%
2023/12/13	0	0.00	1	22.90	23.10	-1	5,090	-0.02%
2023/12/07	0	23.75	0	0.00	23.55	0	5,206	0.00%
2023/12/05	1	23.60	0	0.00	23.55	1	5,163	0.02%
2023/12/04	0	0.00	1	23.35	23.80	-1	5,142	-0.02%
2023/11/30	1	23.40	1	23.40	23.35	0	5,087	0.00%
2023/11/29	0	23.40	0	0.00	23.55	0	5,135	0.00%
2023/11/28	5	23.54	0	0.00	23.65	5	5,111	0.10%
2023/11/24	0	0.00	1	22.80	22.80	-1	4,925	-0.02%
2023/11/22	0	0.00	2	23.25	22.70	-2	4,929	-0.04%
2023/11/20	0	0.00	1	22.30	22.20	-1	4,711	-0.02%
2023/11/17	2	22.20	0	0.00	22.15	2	4,667	0.04%
2023/11/16	1	22.45	0	0.00	22.45	1	4,650	0.02%
2023/11/14	1	21.15	0	0.00	21.20	1	4,530	0.02%
2023/11/08	3	21.15	0	0.00	21.15	3	4,994	0.06%
2023/11/07	0.2	21.70	0	0.00	21.70	0.2	5,068	0.00%
2023/11/03	0.8	21.65	1	21.65	21.65	-0.2	5,285	0.00%
2023/11/02	0	0.00	11	21.50	21.65	-11	5,456	-0.20%
2023/11/01	0	21.40	0	0.00	21.40	0	5,892	0.00%
2023/10/31	0	0.00	3	21.70	21.55	-3	6,448	-0.05%
2023/10/30	1	21.50	0	0.00	21.55	1	7,077	0.01%
2023/10/26	0	0.00	2	21.45	21.45	-2	7,239	-0.03%
2023/10/25	2	21.35	1	21.20	21.35	1	7,308	0.01%
2023/10/24	1.1	20.32	0	0.00	20.60	1.1	7,330	0.01%
2023/10/19	0	0.00	1	21.50	21.25	-1	7,739	-0.01%
2023/10/18	1.1	21.02	0	0.00	21.75	1.1	7,777	0.01%
2023/10/17	1	21.45	0	0.00	21.45	1	7,782	0.01%
2023/10/12	0	0.00	2	21.90	21.85	-2	7,883	-0.03%
2023/10/11	2	21.55	0	0.00	21.45	2	7,934	0.03%
2023/10/05	2	21.80	0	0.00	21.90	2	7,962	0.03%
2023/10/04	7	21.60	0	0.00	21.55	7	7,930	0.09%
2023/09/28	10	22.50	0	0.00	22.55	10	7,923	0.13%
2023/09/25	0	0.00	1	24.10	24.00	-1	7,773	-0.01%
2023/09/21	0.1	24.30	9	24.37	24.30	-8.9	7,775	-0.11%
2023/09/18	3	24.80	3	24.73	24.70	0	7,974	0.00%
2023/09/15	1	23.95	0	0.00	24.10	1	7,772	0.01%
2023/09/13	0.1	23.45	0	0.00	23.30	0.1	7,998	0.00%
2023/09/12	0	0.00	1	23.70	23.65	-1	8,259	-0.01%
2023/09/11	0	0.00	31	23.20	23.25	-31	8,243	-0.38%
2023/09/08	0	0.00	10	23.06	23.05	-10	8,336	-0.12%
2023/09/07	1.1	23.16	0	0.00	23.20	1.1	8,399	0.01%
2023/08/29	1	22.70	0	0.00	22.75	1	8,721	0.01%
2023/08/28	2	23.10	0	0.00	22.95	2	8,699	0.02%
2023/08/22	0.2	22.90	0	0.00	22.80	0.2	8,701	0.00%
2023/08/21	0	23.00	0	0.00	22.95	0	8,709	0.00%
2023/08/16	2	22.85	6	22.90	22.85	-4	8,488	-0.05%
2023/08/14	5	23.52	8	23.55	23.25	-3	8,369	-0.04%
2023/08/11	6	24.68	0	0.00	24.50	6	8,200	0.07%
2023/08/10	6	25.07	4	25.40	25.15	2	8,083	0.02%
2023/08/09	0	0.00	12	25.65	25.35	-12	8,026	-0.15%
2023/08/08	5	25.71	0	0.00	25.45	5	7,979	0.06%
2023/08/07	7	25.88	39	25.48	26.10	-32	7,900	-0.40%
2023/08/04	3.5	25.74	17	25.65	26.10	-13.5	7,485	-0.18%
2023/08/02	20	25.57	15	25.57	25.35	5	6,959	0.07%
2023/08/01	0	0.00	0	24.90	24.70	0	6,343	0.00%
2023/07/31	1	24.15	0	0.00	24.15	1	6,308	0.02%
2023/07/28	0	24.48	1	24.40	24.40	-1	6,270	-0.02%
2023/07/27	0	0.00	4	24.75	24.85	-4	6,193	-0.06%
2023/07/26	5	24.63	1	24.50	24.50	4	6,197	0.06%
2023/07/25	0	0.00	2	24.65	24.70	-2	6,081	-0.03%
2023/07/24	2	24.65	3	25.08	24.65	-1	6,006	-0.02%
2023/07/21	0	0.00	2	24.60	24.25	-2	5,786	-0.03%
2023/07/20	3.1	24.71	2	24.75	24.65	1.1	5,833	0.02%
2023/07/19	1	23.76	0	0.00	23.60	1	5,722	0.02%
2023/07/18	0	0.00	4	24.00	24.05	-4	5,908	-0.07%
2023/07/17	1	24.10	0	0.00	24.20	1	5,975	0.02%
2023/07/13	1	23.45	0	0.00	23.35	1	5,984	0.02%
2023/07/12	6	23.15	0	0.00	23.10	6	6,002	0.10%
2023/07/10	1	23.50	0	0.00	23.40	1	6,079	0.02%
2023/07/06	5	23.75	0	0.00	23.80	5	6,107	0.08%
2023/07/05	8	24.39	0	0.00	24.20	8	6,050	0.13%
2023/07/04	1	24.50	0	0.00	24.60	1	6,058	0.02%
2023/07/03	3	24.37	0	0.00	24.50	3	6,089	0.05%
2023/06/30	2	24.60	0	0.00	24.40	2	6,058	0.03%
2023/06/29	0	0.00	1	24.80	24.65	-1	6,043	-0.02%
2023/06/27	1	25.30	0	0.00	25.25	1	5,963	0.02%
2023/06/26	1	25.00	1	24.95	24.75	0	5,823	0.00%
2023/06/21	5	24.45	5	24.54	24.55	0	5,811	0.00%
2023/06/19	28	24.88	13	25.10	24.90	15	5,893	0.25%
2023/06/16	0	0.00	2	24.65	24.55	-2	5,664	-0.04%
2023/06/15	0	0.00	0.5	23.70	23.65	-0.5	5,518	-0.01%
2023/06/14	5	24.08	1	24.00	23.85	4	5,686	0.07%
2023/06/13	2	23.45	1	23.40	23.20	1	5,680	0.02%
2023/06/12	3	23.77	2	23.50	23.50	1	5,720	0.02%
2023/06/08	20	23.85	7	23.96	23.90	13	5,983	0.22%
2023/06/07	1.3	23.91	0	0.00	23.95	1.3	6,110	0.02%
2023/06/06	10	23.88	0.3	24.20	23.85	9.7	6,211	0.16%
2023/06/05	10.5	24.40	0	0.00	24.40	10.5	6,245	0.17%
2023/05/22	0	0.00	1	23.45	23.65	-1	7,946	-0.01%
2023/05/16	1	23.25	0	0.00	23.25	1	8,504	0.01%
2023/05/12	5	24.00	14	23.70	23.00	-9	8,750	-0.10%
2023/05/11	5	24.00	14	23.70	23.40	-9	8,702	-0.10%
2023/05/08	0	0.00	1	24.50	24.40	-1	9,159	-0.01%
2023/05/05	0	0.00	2	24.53	24.45	-2	9,345	-0.02%
2023/05/04	1	24.05	2	24.15	24.05	-1	9,566	-0.01%
2023/05/02	1	24.15	0	0.00	24.20	1	10,177	0.01%
2023/04/28	2	24.43	0	0.00	24.50	2	10,489	0.02%
2023/04/27	4	24.23	2	24.35	24.30	2	10,776	0.02%
2023/04/26	1	24.30	0	0.00	24.60	1	10,991	0.01%
2023/04/25	2	24.50	0	0.00	24.45	2	11,452	0.02%
2023/04/21	2	25.50	1	25.40	25.55	1	12,174	0.01%
2023/04/20	5	25.75	0	0.00	25.75	5	12,054	0.04%
2023/04/19	4	26.23	0	0.00	26.15	4	12,265	0.03%
2023/04/18	0	26.55	0	0.00	26.55	0	12,241	0.00%
2023/04/17	1	26.40	3	26.55	26.65	-2	12,290	-0.02%
2023/04/14	4	26.73	0	0.00	26.70	4	12,409	0.03%
2023/04/13	1	26.70	1	27.05	27.10	0	12,479	0.00%
2023/04/12	1	26.80	0	0.00	26.80	1	12,549	0.01%
2023/04/11	2	26.85	0	0.00	26.95	2	12,654	0.02%
2023/04/10	0	0.00	3	26.88	26.90	-3	12,879	-0.02%
2023/04/07	4	26.58	0	0.00	26.55	4	13,120	0.03%
2023/04/06	0	0.00	1	26.40	26.75	-1	13,469	-0.01%
2023/03/31	4	26.43	14.3	26.50	26.40	-10.3	14,269	-0.07%
2023/03/30	1	26.20	0	0.00	26.25	1	15,575	0.01%
2023/03/29	3	26.28	0	0.00	26.40	3	17,033	0.02%
2023/03/28	8	26.21	1	26.60	26.15	7	17,801	0.04%
2023/03/27	1	26.70	2	27.03	26.50	-1	18,537	-0.01%
2023/03/24	6	26.60	1	26.85	26.55	5	19,550	0.03%
2023/03/23	11	26.33	11.6	26.38	26.40	-0.6	20,721	0.00%
2023/03/22	4.2	26.71	4	26.60	26.60	0.2	22,079	0.00%
2023/03/21	15	26.87	9	26.92	26.85	6	22,657	0.03%
2023/03/20	20.1	26.77	22.1	26.65	26.65	-2	22,689	-0.01%
2023/03/17	20.2	27.09	8	27.14	27.15	12.2	22,606	0.05%
2023/03/16	3.1	27.07	1	27.25	27.05	2.1	22,463	0.01%
2023/03/15	20	27.70	0	0.00	27.60	20	22,491	0.09%
2023/03/14	10	27.74	13	27.85	27.60	-3	22,529	-0.01%
2023/03/13	12	27.63	4	27.68	27.75	8	22,740	0.04%
2023/03/10	3	28.17	3	27.93	27.90	0	22,697	0.00%
2023/03/09	4	28.73	18	28.78	28.70	-14	22,744	-0.06%
2023/03/08	4	28.35	1	28.35	28.40	3	22,700	0.01%
2023/03/06	0	0.00	0	28.80	28.40	0	22,627	0.00%
2023/03/02	2	27.83	1	28.10	28.15	1	22,576	0.00%
2023/03/01	42	27.87	22	27.49	27.40	20	22,561	0.09%
2023/02/24	20.4	29.08	9	28.90	28.90	11.4	22,234	0.05%
2023/02/23	4	29.49	11	29.67	29.70	-7	21,938	-0.03%
2023/02/22	2	29.15	12	29.06	29.20	-10	21,873	-0.05%
2023/02/21	5	29.10	0	0.00	29.25	5	21,945	0.02%
2023/02/20	2	29.00	50	29.26	29.20	-48	22,379	-0.21%
2023/02/17	1	28.95	6	28.96	29.00	-5	23,118	-0.02%
2023/02/16	10	28.90	7	28.81	28.80	3	23,559	0.01%
2023/02/15	16	28.71	15	28.40	28.40	1	23,389	0.00%
2023/02/14	12	28.73	16	28.75	28.80	-4	23,295	-0.02%
2023/02/13	3.5	28.24	10	28.27	28.85	-6.5	23,198	-0.03%
2023/02/10	3	28.13	0	0.00	28.10	3	23,059	0.01%
2023/02/09	7	28.53	16	28.42	28.40	-9	23,070	-0.04%
2023/02/08	10.5	28.95	3	28.93	28.65	7.5	23,104	0.03%
2023/02/07	6	28.18	11	28.46	28.80	-5	22,930	-0.02%
2023/02/06	3	27.70	0	0.00	28.05	3	22,757	0.01%
2023/02/03	21	28.08	11	27.82	27.80	10	22,668	0.04%
2023/02/02	25	28.38	21	28.43	28.45	4	22,489	0.02%
2023/02/01	13	28.59	5	28.78	28.75	8	22,276	0.04%
2023/01/31	10	29.15	10	29.21	29.00	0	21,995	0.00%
2023/01/30	39	28.87	36	28.90	29.00	3	21,744	0.01%
2023/01/17	23	28.16	16	28.27	28.45	7	21,441	0.03%
2023/01/16	12	27.95	19	27.98	27.95	-7	21,168	-0.03%
2023/01/13	37	27.69	25	27.95	27.75	12	20,983	0.06%
2023/01/12	9	27.74	1	27.95	27.60	8	20,674	0.04%
2023/01/11	13	27.53	31.1	27.75	27.80	-18.1	20,210	-0.09%
2023/01/10	3	27.12	2	27.25	27.25	1	19,989	0.01%
2023/01/09	15	27.03	10	27.30	27.35	5	19,992	0.03%
2023/01/03	2	26.80	1	27.30	27.10	1	19,655	0.01%
2022/12/30	2	27.08	1	26.80	26.75	1	19,555	0.01%
2022/12/28	2	27.13	4	26.80	26.80	-2	19,437	-0.01%
2022/12/27	1.1	26.85	2	26.58	26.70	-0.9	19,274	0.00%
2022/12/26	9	27.49	25.1	27.72	27.10	-16.1	19,051	-0.08%
2022/12/23	22.1	27.62	149	27.54	27.60	-126.9	18,722	-0.68%	大賣/鉅額交易
2022/12/22	54	27.09	87.7	27.46	27.30	-33.7	17,973	-0.19%
2022/12/21	22	26.10	33	26.67	27.10	-11	16,789	-0.07%
2022/12/20	7	25.69	3	26.42	24.70	4	15,380	0.03%
2022/12/19	124	26.10	22	26.36	26.00	102	14,732	0.69%	大買/鉅額交易
2022/12/16	155	27.48	51	27.46	27.50	104	14,061	0.74%	大買/鉅額交易
2022/12/15	90	27.39	184.1	27.43	27.60	-94.1	13,168	-0.71%	大賣/
2022/12/14	162.7	26.73	63	26.50	25.90	99.7	12,193	0.82%	大買/
2022/12/13	35	25.18	67	26.23	26.40	-32	10,963	-0.29%
2022/12/08	5	23.75	0	0.00	23.75	5	10,633	0.05%
2022/12/06	8	24.36	10	24.24	24.15	-2	10,594	-0.02%
2022/12/05	14	24.24	50	23.93	24.70	-36	10,597	-0.34%
2022/12/02	1	23.60	0	0.00	23.60	1	10,364	0.01%
2022/12/01	26	24.38	92	24.12	23.95	-66	10,432	-0.63%
2022/11/30	1	23.65	0	0.00	23.80	1	10,464	0.01%
2022/11/29	30	22.88	3	23.57	23.85	27	10,493	0.26%
2022/11/25	4	23.14	5	23.25	22.80	-1	10,516	-0.01%
2022/11/24	1	22.70	1	22.85	22.80	0	10,531	0.00%
2022/11/23	5	23.17	35	23.03	22.75	-30	10,466	-0.29%
2022/11/22	3	23.50	0	0.00	23.35	3	10,378	0.03%
2022/11/21	0	0.00	11	23.81	23.85	-11	10,361	-0.11%
2022/11/18	6	24.51	11	24.39	23.90	-5	10,353	-0.05%
2022/11/17	8	23.99	1	23.80	24.20	7	10,256	0.07%
2022/11/16	10	24.27	6	24.50	24.45	4	10,149	0.04%
2022/11/15	93	23.58	70	23.83	24.10	23	9,713	0.24%
2022/11/14	10	21.63	13	22.08	22.45	-3	8,940	-0.03%
2022/11/09	0	0.00	2	20.80	20.75	-2	9,001	-0.02%
2022/11/07	0	0.00	1	20.15	20.40	-1	9,865	-0.01%
2022/11/04	5	19.89	4	19.85	19.90	1	9,907	0.01%
2022/11/03	0	0.00	2	20.50	20.55	-2	9,955	-0.02%
2022/11/02	0	0.00	1	20.40	20.45	-1	9,996	-0.01%
2022/11/01	1	20.00	9	19.80	20.00	-8	10,034	-0.08%
2022/10/28	1	20.00	0	0.00	19.90	1	10,270	0.01%
2022/10/26	15	20.63	14	20.45	20.45	1	10,711	0.01%
2022/10/25	15	21.01	12	20.80	20.80	3	11,142	0.03%
2022/10/24	0	0.00	4	21.75	21.30	-4	11,165	-0.04%
2022/10/21	1	21.60	0	0.00	21.50	1	11,244	0.01%
2022/10/20	6	20.98	6	22.25	22.45	0	11,328	0.00%
2022/10/19	0	0.00	1	21.60	21.90	-1	11,399	-0.01%
2022/10/18	0	0.00	8	21.50	21.25	-8	11,536	-0.07%
2022/10/17	0	0.00	15	21.05	21.15	-15	11,683	-0.13%
2022/10/14	5	21.30	5	21.65	21.15	0	11,844	0.00%
2022/10/06	0	0.00	1	22.35	22.50	-1	12,267	-0.01%
2022/10/05	4	22.75	0	0.00	22.60	4	12,293	0.03%
2022/10/04	0	0.00	3	22.20	22.15	-3	12,230	-0.02%
2022/10/03	3	21.40	0	0.00	21.30	3	12,194	0.02%
2022/09/30	1	20.85	0	0.00	21.15	1	12,257	0.01%
2022/09/29	1	21.05	2	21.00	21.00	-1	12,300	-0.01%
2022/09/28	5	20.46	1	20.75	20.50	4	12,279	0.03%
2022/09/27	1	21.25	0	0.00	21.40	1	12,321	0.01%
2022/09/26	8	22.03	1	22.10	21.65	7	12,522	0.06%
2022/09/23	30	23.05	0	0.00	23.00	30	12,506	0.24%
2022/09/22	0	22.75	0	0.00	22.55	0	12,464	0.00%
2022/09/21	23	23.45	16	23.28	23.20	7	12,282	0.06%
2022/09/20	4	23.80	0	0.00	24.20	4	12,026	0.03%
2022/09/19	42	24.47	2	24.83	24.45	40	11,912	0.34%
2022/09/14	2	23.90	0	0.00	23.95	2	11,970	0.02%
2022/09/13	0	0.00	10	24.60	24.55	-10	12,118	-0.08%
2022/09/12	0	0.00	1	24.45	24.60	-1	12,301	-0.01%
2022/09/08	5	24.09	4	24.20	24.20	1	12,320	0.01%
2022/09/07	2	24.40	0	0.00	23.90	2	12,320	0.02%
2022/09/06	10	24.15	0.1	24.70	23.95	9.9	12,180	0.08%
2022/09/05	8	24.75	1	25.00	24.60	7	12,095	0.06%
2022/09/02	2	25.25	0	0.00	25.15	2	12,179	0.02%
2022/09/01	5	25.20	2	25.38	25.20	3	12,175	0.03%
2022/08/31	1.1	25.70	0	0.00	25.95	1.1	12,098	0.01%
2022/08/29	2	26.23	7	26.29	26.25	-5	12,111	-0.04%
2022/08/24	1	26.80	0	0.00	26.80	1	12,216	0.01%
2022/08/22	5	26.80	1	26.75	26.80	4	12,299	0.03%
2022/08/19	1	27.60	5	27.86	27.55	-4	12,263	-0.03%
2022/08/18	1	27.85	2	27.50	27.70	-1	12,205	-0.01%
2022/08/17	9	27.42	1	28.00	27.45	8	12,084	0.07%
2022/08/16	3	27.35	0	0.00	27.20	3	11,983	0.03%
2022/08/15	11	27.35	11.1	27.35	27.60	-0.1	11,864	0.00%
2022/08/12	4	26.09	14	26.24	26.00	-10	11,606	-0.09%
2022/08/11	11	25.32	1	25.30	25.20	10	11,403	0.09%
2022/08/10	2	25.45	51	25.40	25.20	-49	11,397	-0.43%
2022/08/09	3	25.45	1	25.65	25.50	2	11,359	0.02%
2022/08/08	0	25.55	0	0.00	25.50	0	11,344	0.00%
2022/08/05	1	26.20	0	26.75	26.05	1	11,308	0.01%
2022/08/04	0	26.05	0	0.00	26.00	0	11,422	0.00%
2022/08/03	3	26.37	10	26.62	26.70	-7	11,402	-0.06%
2022/08/02	71	27.22	6	26.61	26.90	65	11,544	0.56%
2022/08/01	14	26.61	23.1	26.51	27.10	-9.1	11,292	-0.08%
2022/07/29	0	0.00	1	25.20	25.15	-1	11,552	-0.01%
2022/07/27	10	24.62	0	0.00	24.60	10	11,460	0.09%
2022/07/26	9	25.69	3	25.68	25.05	6	11,397	0.05%
2022/07/25	1	28.10	0	0.00	28.70	1	11,190	0.01%
2022/07/22	4	28.11	0	0.00	28.20	4	11,040	0.04%
2022/07/21	14	28.39	12	28.25	28.10	2	11,086	0.02%
2022/07/20	6	29.18	6	29.20	29.40	0	11,156	0.00%
2022/07/19	3	28.58	0	28.55	28.75	3	11,216	0.03%
2022/07/15	7	26.69	2	26.85	26.85	5	11,091	0.05%
2022/07/14	0	0.00	0	26.90	26.80	0	11,223	0.00%
2022/07/07	6	25.28	2	25.60	26.00	4	11,839	0.03%
2022/07/06	5	25.65	5	25.50	25.50	0	11,951	0.00%
2022/07/05	1	25.40	3	25.65	26.00	-2	12,164	-0.02%
2022/07/04	13	25.23	15	25.03	25.00	-2	12,242	-0.02%
2022/07/01	5	26.60	4	26.60	26.60	1	12,314	0.01%
2022/06/30	6	26.85	0.1	26.90	26.85	5.9	12,310	0.05%
2022/06/29	0	0.00	8	27.65	27.70	-8	12,355	-0.06%
2022/06/28	1	27.75	1	27.95	27.95	0	12,507	0.00%
2022/06/27	3	28.25	1	28.10	28.50	2	13,089	0.02%
2022/06/24	1	27.40	0	27.75	27.50	1	13,382	0.01%
2022/06/23	5	26.90	4	27.24	27.10	1	13,663	0.01%
2022/06/22	7	27.46	5	27.40	27.40	2	13,894	0.01%
2022/06/21	2	28.25	2	28.20	28.40	0	14,512	0.00%
2022/06/20	12	28.67	7	28.24	28.05	5	14,978	0.03%
2022/06/17	4.1	29.45	6	29.60	29.80	-1.9	16,109	-0.01%
2022/06/16	1	31.00	1	30.35	30.00	0	17,398	0.00%
2022/06/15	0	0.00	1	30.95	30.90	-1	17,549	-0.01%
2022/06/14	1	30.71	1	30.45	31.00	0	17,760	0.00%
2022/06/13	11	31.57	0	0.00	31.15	11	18,175	0.06%
2022/06/10	2	32.23	0	0.00	32.55	2	18,323	0.01%
2022/06/09	4	32.83	2	32.80	32.85	2	18,553	0.01%
2022/06/07	1	33.10	0	0.00	33.30	1	19,624	0.01%
2022/06/06	3	33.17	0	0.00	33.50	3	19,839	0.02%
2022/06/02	1	32.85	0	0.00	32.65	1	21,173	0.00%
2022/06/01	2	32.90	0	0.00	33.15	2	22,617	0.01%
2022/05/31	14	32.83	0	0.00	32.70	14	22,746	0.06%
2022/05/27	0	0.00	1	33.15	33.00	-1	23,267	0.00%
2022/05/26	3	32.95	1	33.05	32.80	2	23,743	0.01%
2022/05/25	2	32.48	0	0.00	32.65	2	23,894	0.01%
2022/05/24	2	33.00	0	0.00	32.90	2	24,000	0.01%
2022/05/23	3	33.20	0	0.00	33.00	3	24,170	0.01%
2022/05/20	1	32.95	5	32.94	33.10	-4	24,603	-0.02%
2022/05/19	20.1	32.05	13	31.90	31.90	7.1	25,466	0.03%
2022/05/18	5	33.31	1	33.65	33.45	4	25,245	0.02%
2022/05/17	3	32.72	0	0.00	32.95	3	25,175	0.01%
2022/05/16	3	32.85	0	0.00	32.90	3	25,132	0.01%
2022/05/13	6	32.48	6	32.75	32.75	0	25,157	0.00%
2022/05/12	4.1	32.80	3	32.77	32.35	1.1	25,175	0.00%
2022/05/11	0	33.80	4	33.84	33.65	-4	25,046	-0.02%
2022/05/10	1	33.80	1	34.05	34.50	0	25,121	0.00%
2022/05/09	11	33.85	13	33.65	33.65	-2	25,071	-0.01%
2022/05/06	71.3	34.90	20	34.82	34.60	51.3	25,056	0.20%
2022/05/05	5	38.55	0	0.00	38.35	5	24,627	0.02%
2022/05/04	3	37.93	2	38.00	37.95	1	24,616	0.00%
2022/05/03	4	37.68	0	0.00	37.85	4	24,698	0.02%
2022/04/29	2	38.15	0	0.00	38.15	2	24,756	0.01%
2022/04/28	9	38.18	4	38.05	38.05	5	24,853	0.02%
2022/04/27	5	38.13	1	38.20	38.20	4	24,827	0.02%
2022/04/26	10.1	39.69	0	0.00	39.40	10.1	24,640	0.04%
2022/04/25	21.1	41.13	1	41.10	40.90	20	24,401	0.08%
2022/04/22	3	43.82	2	44.00	43.85	1	24,199	0.00%
2022/04/21	2	43.93	3	43.82	43.10	-1	24,298	0.00%
2022/04/20	14	44.01	13	43.62	43.60	1	24,620	0.00%
2022/04/19	6	44.80	0	0.00	44.50	6	24,576	0.02%
2022/04/18	6	45.27	5	45.33	44.75	1	24,596	0.00%
2022/04/15	2	47.13	2	47.15	46.80	0	24,461	0.00%
2022/04/14	2.1	47.23	13	47.12	46.80	-10.9	24,431	-0.04%
2022/04/13	10	47.34	0.1	47.05	47.10	9.9	24,418	0.04%
2022/04/12	7	46.14	7	46.70	46.70	0	24,421	0.00%
2022/04/11	1	46.88	5	47.10	46.65	-4	24,375	-0.02%
2022/04/08	0	0.00	9	47.15	47.50	-9	24,241	-0.04%
2022/04/07	14	46.86	7	45.81	45.75	7	24,089	0.03%
2022/04/06	8	46.53	11	46.74	46.95	-3	23,863	-0.01%
2022/04/01	1	45.80	10	46.30	46.55	-9	23,925	-0.04%
2022/03/31	1	46.30	1	46.80	46.15	0	24,396	0.00%
2022/03/30	28	45.18	20	46.08	46.90	8	24,614	0.03%
2022/03/29	9	46.39	35	46.55	46.00	-26	24,555	-0.11%
2022/03/28	20	47.21	8	47.31	47.30	12	24,828	0.05%
2022/03/25	9	48.21	35.1	48.32	48.50	-26.1	25,621	-0.10%
2022/03/24	72	48.58	35.1	48.64	47.95	36.9	27,333	0.14%
2022/03/23	24	47.61	12.6	47.51	48.50	11.4	28,160	0.04%
2022/03/22	23.3	47.82	23.3	47.79	47.40	0	27,779	0.00%
2022/03/21	36	46.53	89.2	46.90	47.20	-53.2	26,656	-0.20%
2022/03/18	9	44.54	17.1	44.25	43.95	-8.1	25,846	-0.03%
2022/03/17	2.5	44.11	7	43.99	44.20	-4.5	26,610	-0.02%
2022/03/16	2	43.50	1.1	44.16	43.75	0.9	26,726	0.00%
2022/03/15	11	43.35	25	43.44	43.20	-14	26,546	-0.05%
2022/03/14	3	43.15	1	43.50	44.00	2	27,330	0.01%
2022/03/11	25	43.57	9	43.70	43.60	16	27,832	0.06%
2022/03/10	9.2	41.78	3	42.65	42.80	6.2	27,391	0.02%
2022/03/09	2	41.38	0	0.00	41.80	2	27,386	0.01%
2022/03/08	55.1	42.90	60	42.51	40.90	-4.9	27,456	-0.02%
2022/03/07	38	43.36	50.2	43.29	43.90	-12.2	26,189	-0.05%
2022/03/04	9	42.29	2	42.38	42.00	7	24,971	0.03%
2022/03/03	9	42.59	2	42.75	42.30	7	25,053	0.03%
2022/03/02	9	42.79	10	42.55	42.25	-1	25,338	0.00%
2022/03/01	25.1	42.34	32	42.31	42.05	-7	26,021	-0.03%
2022/02/25	4	40.45	3	40.50	40.50	1	27,087	0.00%
2022/02/24	14.1	39.69	2	39.98	39.35	12.1	27,790	0.04%
2022/02/23	21	41.50	21	40.92	41.30	0	27,769	0.00%
2022/02/22	9	42.19	19	42.00	41.20	-10	27,786	-0.04%
2022/02/21	50.1	42.38	50.6	42.68	42.75	-0.6	27,345	0.00%
2022/02/18	0	39.80	0	0.00	39.85	0	26,414	0.00%
2022/02/17	1.1	39.65	0	0.00	39.75	1.1	26,629	0.00%
2022/02/16	0	39.60	0	0.00	39.55	0	26,832	0.00%
2022/02/15	0	0.00	5	39.51	39.10	-5	27,223	-0.02%
2022/02/14	0	0.00	7	39.87	39.80	-7	28,130	-0.02%
2022/02/11	4	40.54	4	40.59	40.35	0	28,247	0.00%
2022/02/10	0	0.00	3	40.42	40.50	-3	28,566	-0.01%
2022/02/09	2	40.60	6	40.28	40.25	-4	29,265	-0.01%
2022/02/08	0.3	39.80	25	39.86	40.00	-24.7	29,287	-0.08%
2022/02/07	1	39.15	12.1	39.39	39.85	-11.1	29,340	-0.04%
2022/01/26	1	36.75	1	37.10	37.00	0	29,320	0.00%
2022/01/25	2	37.13	0	0.00	36.75	2	29,502	0.01%
2022/01/24	7	37.10	6	37.10	37.10	1	29,595	0.00%
2022/01/21	9	38.95	10	38.90	38.15	-1	29,608	0.00%
2022/01/20	3	38.88	8	39.19	39.25	-5	29,596	-0.02%
2022/01/19	8	38.41	3	38.32	38.25	5	29,578	0.02%
2022/01/18	2	38.95	5	39.10	38.80	-3	29,689	-0.01%
2022/01/17	4	39.49	1	39.35	39.45	3	29,911	0.01%
2022/01/14	1.1	39.27	1	39.65	40.00	0.1	30,508	0.00%
2022/01/13	20	39.72	19	39.67	40.00	1	30,450	0.00%
2022/01/12	3	38.08	2	38.25	38.45	1	30,188	0.00%
2022/01/11	13	38.35	0	0.00	38.15	13	30,146	0.04%
2022/01/10	9	38.81	6	38.80	38.90	3	30,244	0.01%
2022/01/07	15.1	39.20	1	40.00	39.05	14.1	30,235	0.05%
2022/01/06	3	39.73	3	39.75	39.75	0	30,272	0.00%
2022/01/05	2	40.33	16	40.59	40.25	-14	30,346	-0.05%
2022/01/04	1	40.00	7	40.10	40.15	-6	30,395	-0.02%
2022/01/03	1.1	40.58	0	0.00	40.70	1.1	30,572	0.00%
2021/12/30	7	41.19	1	41.35	41.15	6	30,805	0.02%
2021/12/28	10	41.16	2	41.23	41.10	8	31,211	0.03%
2021/12/27	30.1	41.29	42.3	41.37	41.00	-12.2	31,412	-0.04%
2021/12/24	20	43.16	7	43.81	42.55	13	31,107	0.04%
2021/12/23	20.1	43.48	13	43.75	43.55	7.1	30,878	0.02%
2021/12/22	9	44.24	14	44.36	43.90	-5	30,458	-0.02%
2021/12/21	102	43.23	94.2	43.29	44.55	7.9	29,872	0.03%	大買/
2021/12/20	47	43.68	53.8	43.49	44.05	-6.8	28,816	-0.02%
2021/12/17	43.3	41.34	53.4	41.35	41.70	-10.1	26,866	-0.04%
2021/12/16	13	39.53	12	39.43	39.40	1	25,705	0.00%
2021/12/15	14	39.83	7	39.96	39.95	7	25,899	0.03%
2021/12/14	33	40.16	16	39.92	39.65	17	25,870	0.07%
2021/12/13	28	40.15	91.2	40.34	40.90	-63.2	25,432	-0.25%
2021/12/10	4	38.66	9	38.88	38.50	-5	24,588	-0.02%
2021/12/09	10	39.07	8.3	39.32	38.45	1.7	24,644	0.01%
2021/12/08	34.1	39.78	35.4	39.55	39.15	-1.2	24,884	0.00%
2021/12/07	10	38.64	15.1	38.52	39.00	-5.1	24,544	-0.02%
2021/12/06	14	37.36	3	37.45	37.10	11	23,937	0.05%
2021/12/03	9	36.44	0	36.25	36.50	9	23,783	0.04%
2021/12/02	3	35.90	24	35.94	36.20	-21	23,710	-0.09%
2021/12/01	14	35.00	3	34.98	35.40	11	23,638	0.05%
2021/11/30	4.1	34.85	2	35.20	35.10	2.1	23,681	0.01%
2021/11/29	30	35.17	3	35.20	35.10	27	23,701	0.11%
2021/11/26	22.2	36.82	15	36.57	36.25	7.2	23,693	0.03%
2021/11/25	469	37.93	449.3	38.61	38.15	19.7	23,602	0.08%	大買/大賣/
2021/11/24	43.1	37.05	71.1	37.25	37.40	-28	22,654	-0.12%
2021/11/23	33	35.35	70.1	35.40	35.20	-37.1	21,411	-0.17%
2021/11/22	2	32.83	2.8	32.76	33.40	-0.8	21,791	0.00%
2021/11/19	12.1	33.13	2	33.45	32.85	10.1	21,762	0.05%
2021/11/18	4.2	33.90	2	33.70	33.90	2.2	21,745	0.01%
2021/11/17	9	33.92	46	33.92	33.85	-37	21,904	-0.17%
2021/11/16	15.1	34.13	25	34.12	34.10	-9.9	22,142	-0.04%
2021/11/15	22.1	34.66	16	34.85	34.75	6.1	22,263	0.03%
2021/11/12	67	36.19	27.3	35.40	35.55	39.7	22,815	0.17%
2021/11/11	63	37.22	24.1	36.70	36.25	38.9	22,815	0.17%
2021/11/10	2.1	35.30	0	0.00	34.95	2.1	22,256	0.01%
2021/11/09	18.1	35.67	1	35.50	35.70	17.1	22,466	0.08%
2021/11/08	15	36.37	9.1	36.28	36.25	5.9	22,636	0.03%
2021/11/05	4.1	34.36	2	34.35	34.30	2.1	22,459	0.01%
2021/11/04	0	35.45	0	0.00	35.15	0	22,738	0.00%
2021/11/03	1	36.00	5.1	35.73	35.70	-4.1	23,539	-0.02%
2021/11/02	1	35.30	4	35.65	35.15	-3	23,573	-0.01%
2021/11/01	0	0.00	3	34.90	35.20	-3	23,736	-0.01%
2021/10/28	1	35.25	3	34.47	34.85	-2	23,908	-0.01%
2021/10/27	0	0.00	2	35.30	35.30	-2	24,131	-0.01%
2021/10/26	3	35.16	1	35.60	35.60	2	24,736	0.01%
2021/10/25	2	33.88	42.1	34.75	35.05	-40.1	25,027	-0.16%
2021/10/22	67.4	33.96	7	33.99	33.70	60.4	25,424	0.24%
2021/10/21	0	0.00	6	36.73	36.90	-6	25,461	-0.02%
2021/10/20	3	36.46	0	0.00	36.05	3	25,804	0.01%
2021/10/19	4	36.38	2	36.65	36.60	2	26,215	0.01%
2021/10/18	10.1	36.17	31.1	35.88	36.40	-21	26,883	-0.08%
2021/10/15	24	36.43	0	0.00	36.30	24	27,449	0.09%
2021/10/14	17	36.07	15	36.35	36.35	2	28,019	0.01%
2021/10/13	2	35.20	11	35.41	35.80	-9	28,804	-0.03%
2021/10/12	4	37.18	29	37.13	36.10	-25	29,292	-0.09%
2021/10/08	15.1	37.49	10	37.35	37.00	5.1	30,189	0.02%
2021/10/07	28	38.02	25	37.65	38.30	3	31,156	0.01%
2021/10/06	38	38.60	11	38.66	38.05	27	32,370	0.08%
2021/10/05	6.2	37.59	9.1	38.11	39.00	-2.9	33,509	-0.01%
2021/10/04	13.1	38.64	15	38.28	37.10	-1.9	34,130	-0.01%
2021/10/01	14.2	40.04	4	39.51	39.15	10.2	35,544	0.03%
2021/09/30	0	0.00	1.1	41.42	41.80	-1.1	37,175	0.00%
2021/09/29	1.1	40.55	17	40.67	40.35	-16	38,748	-0.04%
2021/09/28	6	41.63	14	41.64	41.45	-8	41,331	-0.02%
2021/09/27	3	42.15	13	42.59	42.35	-10	44,443	-0.02%
2021/09/24	1	41.35	8.1	41.47	41.75	-7.1	49,121	-0.01%
2021/09/23	38.1	40.38	16	41.26	41.25	22.1	55,807	0.04%
2021/09/22	56.2	41.92	6	41.66	41.00	50.2	63,801	0.08%
2021/09/17	18.1	43.68	5	44.27	44.45	13.1	67,891	0.02%
2021/09/16	13	44.71	20	44.59	44.15	-7	70,029	-0.01%
2021/09/15	21	44.67	21	44.81	45.05	0	71,938	0.00%
2021/09/14	31.1	45.83	21	45.43	45.50	10.1	75,763	0.01%
2021/09/13	8	46.91	18.1	47.01	46.90	-10.1	79,590	-0.01%
2021/09/10	18.1	46.09	25.1	46.21	46.35	-7.1	80,607	-0.01%
2021/09/09	4	44.95	36	44.34	44.95	-32	81,642	-0.04%
2021/09/08	10	44.00	4	43.95	43.70	6	84,570	0.01%
2021/09/07	19	44.13	14	44.60	44.20	5	84,889	0.01%
2021/09/06	4	44.59	2	45.05	44.45	2	85,072	0.00%
2021/09/03	3	44.43	2	44.75	44.05	1	85,000	0.00%
2021/09/02	17.1	45.14	15	44.47	44.40	2.1	85,129	0.00%
2021/09/01	16	46.45	17	46.36	46.05	-1	85,115	0.00%
2021/08/31	9	46.63	7.1	46.81	46.85	1.9	85,070	0.00%
2021/08/30	1	46.20	0.1	46.40	46.40	1	85,302	0.00%
2021/08/27	12	46.10	11.1	45.88	45.85	1	85,511	0.00%
2021/08/26	71	46.52	74	46.91	46.00	-3	85,671	0.00%
2021/08/25	4	44.09	0	0.00	44.10	4	85,317	0.00%
2021/08/24	27.1	43.63	15	44.12	44.00	12.1	89,217	0.01%
2021/08/23	4	44.66	7	44.66	44.10	-3	93,474	0.00%
2021/08/20	7	42.80	20	43.32	43.40	-13	96,058	-0.01%
2021/08/19	20.4	44.06	15	43.32	42.75	5.4	98,816	0.01%
2021/08/18	18	43.34	33	43.49	45.40	-15	100,762	-0.01%
2021/08/17	47.4	46.23	31	45.40	44.30	16.4	102,491	0.02%
2021/08/16	6.1	47.22	10	48.00	47.80	-4	106,682	0.00%
2021/08/13	1.3	48.58	11	48.00	47.80	-9.7	111,289	-0.01%
2021/08/12	6	48.48	18.1	48.69	49.30	-12.1	115,351	-0.01%
2021/08/11	14	47.34	7	48.21	47.00	7	118,096	0.01%
2021/08/10	10.1	47.85	3	47.42	47.30	7.1	119,720	0.01%
2021/08/09	19.1	49.17	22.5	49.31	48.85	-3.5	121,383	0.00%
2021/08/06	10.2	46.79	8	47.16	47.00	2.2	123,407	0.00%
2021/08/05	24	47.18	1	48.40	47.15	23	126,196	0.02%
2021/08/04	17.2	49.14	5.1	49.09	48.60	12.1	129,263	0.01%
2021/08/03	5	48.79	2	48.55	48.75	3	134,933	0.00%
2021/08/02	3.3	48.79	3	49.12	49.25	0.3	138,109	0.00%
2021/07/30	8.1	49.83	15	49.15	48.90	-6.9	142,440	0.00%
2021/07/29	24	47.49	9.1	47.81	48.90	15	146,402	0.01%
2021/07/28	29	46.86	32	47.09	46.90	-3	148,860	0.00%
2021/07/27	15.5	47.83	66	47.31	46.50	-50.6	151,587	-0.03%
2021/07/26	62.1	49.71	6	48.98	48.55	56.1	154,472	0.04%
2021/07/23	8	49.19	10.9	49.74	50.40	-2.9	157,355	0.00%
2021/07/22	19.2	49.25	27	49.03	48.20	-7.9	158,348	0.00%
2021/07/21	36.1	50.59	22	50.29	49.30	14.1	159,661	0.01%
2021/07/20	27.1	52.24	25	51.81	51.50	2.1	159,499	0.00%
2021/07/19	27	53.59	31.3	54.05	53.10	-4.3	159,337	0.00%
2021/07/16	42	53.16	19	53.07	53.00	23	159,322	0.01%
2021/07/15	57.2	52.86	74.3	53.15	54.40	-17.1	159,147	-0.01%
2021/07/14	20.2	50.82	40	50.78	50.70	-19.9	158,637	-0.01%
2021/07/13	48.3	54.79	19	54.08	52.60	29.3	158,188	0.02%
2021/07/12	37.1	59.18	59	58.11	57.40	-22	157,356	-0.01%
2021/07/09	33	57.14	21	57.10	56.50	12	156,798	0.01%
2021/07/08	64.4	57.44	56.2	58.23	58.50	8.2	156,468	0.01%
2021/07/07	89	57.44	31.1	57.69	56.50	57.9	155,332	0.04%
2021/07/06	44	60.65	26	60.66	59.60	18	155,560	0.01%
2021/07/05	59	62.17	59	62.15	61.30	0	156,896	0.00%
2021/07/02	50.4	60.34	88	60.43	60.10	-37.6	154,581	-0.02%
2021/07/01	167.2	61.50	203	60.86	58.80	-35.8	153,370	-0.02%	大買/大賣/
2021/06/30	348.6	62.71	364.7	62.58	61.20	-16	151,103	-0.01%	大買/大賣/
2021/06/29	440.2	58.65	411.1	58.85	59.50	29.1	147,776	0.02%	大買/大賣/
2021/06/28	74.3	53.89	149.6	54.37	55.70	-75.3	141,237	-0.05%	大賣/
2021/06/25	95.1	51.92	81.1	51.64	50.70	14	136,878	0.01%
2021/06/24	100	50.86	94.1	51.05	50.60	5.9	135,237	0.00%
2021/06/23	155.1	50.88	93	49.93	48.25	62.1	133,347	0.05%	大買/
2021/06/22	60	50.55	112.3	51.22	51.70	-52.3	130,040	-0.04%	大賣/
2021/06/21	67.1	47.89	42	47.64	47.00	25.1	125,972	0.02%
2021/06/18	45.2	51.03	82	50.61	50.00	-36.8	124,583	-0.03%
2021/06/17	130.1	52.57	113.9	51.72	50.80	16.3	123,048	0.01%	大買/大賣/
2021/06/16	8.7	51.86	6	50.56	50.40	2.7	120,480	0.00%
2021/06/15	44.1	47.96	16.3	50.20	50.60	27.9	120,113	0.02%
2021/06/11	1	47.75	11	47.18	47.20	-10	119,897	-0.01%
2021/06/10	19.1	45.65	13	45.87	47.10	6.1	120,284	0.01%
2021/06/09	10.3	46.80	14	46.64	46.80	-3.7	120,431	0.00%
2021/06/08	6.1	47.87	3	47.37	48.55	3.1	120,709	0.00%
2021/06/07	21.2	45.73	16	45.61	47.20	5.2	120,863	0.00%
2021/06/04	12.2	50.73	10	50.53	49.95	2.2	120,690	0.00%
2021/06/03	30.1	51.76	25	51.67	51.60	5.1	121,601	0.00%
2021/06/02	23	52.71	26	52.85	52.70	-3	121,644	0.00%
2021/06/01	358	52.62	392	53.71	53.30	-34	122,374	-0.03%	大買/大賣/
2021/05/31	102.5	52.09	123.1	52.56	52.40	-20.6	121,105	-0.02%	大買/大賣/
2021/05/28	113	47.47	145.2	48.17	48.70	-32.2	118,089	-0.03%	大買/大賣/
2021/05/27	139	45.18	157.3	45.48	44.30	-18.3	116,115	-0.02%	大買/大賣/
2021/05/26	53.2	43.82	69	44.33	44.10	-15.8	114,060	-0.01%
2021/05/25	85.7	44.38	231.3	44.97	44.00	-145.6	113,252	-0.13%	大賣/鉅額交易
2021/05/24	307.3	45.86	265.1	46.91	45.05	42.2	113,497	0.04%	大買/大賣/
2021/05/21	165	44.86	171	44.97	46.15	-6	110,303	-0.01%	大買/大賣/
2021/05/20	307.1	44.80	258.1	44.76	43.00	49	105,867	0.05%	大買/大賣/
2021/05/19	138	43.79	65	44.63	45.00	73	101,894	0.07%	大買/
2021/05/18	52.1	39.83	81.4	40.53	40.95	-29.3	99,356	-0.03%
2021/05/17	64	37.75	93	37.35	37.25	-29	97,397	-0.03%
2021/05/14	143.8	43.20	232.3	43.08	41.35	-88.6	95,502	-0.09%	大買/大賣/
2021/05/13	195.8	46.73	224.3	46.61	45.90	-28.5	92,554	-0.03%	大買/大賣/
2021/05/12	232.1	54.69	129	55.78	51.00	103.1	89,797	0.11%	大買/大賣/鉅額交易
2021/05/11	361.1	58.25	291.1	58.91	56.60	69.9	86,567	0.08%	大買/大賣/
2021/05/10	100.1	55.19	150.5	56.48	57.40	-50.4	80,795	-0.06%	大賣/
2021/05/07	157.8	49.23	178	49.71	52.20	-20.2	77,653	-0.03%	大買/大賣/
2021/05/06	191	46.51	167.9	47.01	47.50	23.1	73,184	0.03%	大買/大賣/
2021/05/05	46	41.49	116.7	42.24	43.20	-70.7	68,736	-0.10%	大賣/
2021/05/04	160.1	40.06	197	40.88	39.30	-36.9	66,023	-0.06%	大買/大賣/
2021/05/03	198.3	44.47	103	44.79	42.65	95.3	62,948	0.15%	大買/大賣/
2021/04/29	58	41.13	129.1	41.35	42.60	-71.1	59,681	-0.12%	大賣/
2021/04/28	54	39.75	48	39.39	38.75	6	56,519	0.01%
2021/04/27	77.2	39.52	76	39.82	40.00	1.2	55,435	0.00%
2021/04/26	10.2	38.00	64.8	38.48	39.25	-54.6	53,702	-0.10%
2021/04/23	12.1	34.56	16	34.41	35.70	-3.9	53,554	-0.01%
2021/04/22	15.1	37.52	26	38.10	36.25	-10.9	53,573	-0.02%
2021/04/21	22.1	33.97	41.3	34.09	35.40	-19.2	53,448	-0.04%
2021/04/20	49	33.34	25	33.25	34.50	24	53,279	0.05%
2021/04/19	52	32.77	53.9	34.27	34.70	-1.9	53,408	0.00%
2021/04/16	6.1	31.18	16	31.04	31.55	-9.9	53,007	-0.02%
2021/04/15	24.1	28.67	29	28.74	28.70	-4.9	52,922	-0.01%
2021/04/14	49	27.81	11	26.84	27.80	38	53,582	0.07%
2021/04/13	34.2	27.84	67.1	27.61	27.40	-32.9	55,897	-0.06%
2021/04/12	611	28.87	642.5	28.10	29.00	-31.5	59,126	-0.05%	大買/大賣/
2021/04/09	191.9	26.32	142	26.57	26.80	49.9	58,542	0.09%	大買/大賣/
2021/04/08	10	24.95	35	24.95	24.95	-25	56,092	-0.04%
2021/04/07	126	22.87	79	22.80	22.70	47	56,933	0.08%	大買/
2021/04/06	76	21.83	104	22.12	22.70	-28	56,288	-0.05%	大賣/
2021/04/01	104.3	20.84	81.1	20.77	20.75	23.2	54,838	0.04%	大買/
2021/03/31	23.1	19.13	125.5	19.06	19.50	-102.4	52,181	-0.20%	大賣/鉅額交易
2021/03/30	0.1	18.10	18	18.22	18.30	-18	51,223	-0.04%
2021/03/29	21	18.31	6	18.33	18.30	15	52,583	0.03%
2021/03/26	25	17.60	4	17.85	17.80	21	55,864	0.04%
2021/03/25	13	17.83	13	17.94	17.55	0	58,787	0.00%
2021/03/24	2.1	17.23	0	0.00	17.30	2.1	58,813	0.00%
2021/03/23	1	17.70	1	17.80	17.55	0	59,227	0.00%
2021/03/22	3	17.68	2	17.75	17.70	1	60,007	0.00%
2021/03/19	3	17.70	0	0.00	17.50	3	61,924	0.00%
2021/03/18	13	17.83	2	17.75	17.75	11	63,665	0.02%
2021/03/17	2	17.90	47	17.96	17.85	-45	66,518	-0.07%
2021/03/16	28.9	17.79	8	17.89	17.75	20.9	67,843	0.03%
2021/03/15	33.1	18.43	2	18.65	18.35	31.1	67,472	0.05%
2021/03/12	4	18.70	34.1	18.49	18.75	-30.1	67,060	-0.04%
2021/03/11	3	18.27	42	18.28	18.25	-39	66,686	-0.06%
2021/03/10	5	18.28	5	18.17	18.20	0	66,651	0.00%
2021/03/09	44	18.48	46.3	18.74	18.40	-2.3	66,366	0.00%
2021/03/08	11	18.19	14	18.12	18.10	-3	65,151	0.00%
2021/03/05	67.3	18.30	35.5	17.80	17.85	31.8	64,811	0.05%
2021/03/04	53	18.61	85	18.68	18.60	-32	63,711	-0.05%
2021/03/03	34	17.92	50	17.98	17.75	-16	61,301	-0.03%
2021/03/02	6.5	17.75	32	17.53	17.30	-25.5	60,155	-0.04%
2021/02/26	19	17.45	7	17.59	17.45	12	59,714	0.02%
2021/02/25	13	17.33	34.6	17.21	17.45	-21.6	58,896	-0.04%
2021/02/24	75	17.27	35	16.87	16.50	40	58,000	0.07%
2021/02/23	7	16.47	72	16.88	17.20	-65	55,364	-0.12%
2021/02/22	18	15.54	15	15.67	15.65	3	54,002	0.01%
2021/02/19	17	15.27	11.4	15.31	15.45	5.6	53,465	0.01%
2021/02/18	17	15.07	14	15.03	15.40	3	52,997	0.01%
2021/02/17	23	13.87	10	14.08	14.25	13	52,242	0.02%
2021/02/05	15.4	13.37	1	13.55	13.40	14.4	51,850	0.03%
2021/02/04	7.1	13.73	8	13.64	13.65	-1	51,731	0.00%
2021/02/03	35	13.78	0	0.00	13.70	35	51,751	0.07%
2021/02/02	12	13.82	1	14.00	14.20	11	51,453	0.02%
2021/02/01	2	13.80	9	13.46	13.80	-7	51,289	-0.01%
2021/01/29	26.1	13.74	3	13.83	13.60	23.1	51,075	0.05%
2021/01/28	12.1	13.90	3	14.00	13.90	9.1	51,168	0.02%
2021/01/27	19.1	14.39	8	14.50	14.40	11.1	51,213	0.02%
2021/01/26	5	15.11	1	14.85	14.85	4	51,226	0.01%
2021/01/25	8	15.35	3	15.35	15.25	5	51,006	0.01%
2021/01/22	0	0.00	3	14.98	15.25	-3	50,670	-0.01%
2021/01/21	1	14.80	0	0.00	14.90	1	50,387	0.00%
2021/01/20	13.3	14.71	5	14.59	14.60	8.3	50,138	0.02%
2021/01/19	18	15.51	6	15.63	15.35	12	49,711	0.02%
2021/01/18	2	15.05	31.2	15.01	15.10	-29.2	49,391	-0.06%
2021/01/15	4.1	15.97	36	15.97	15.70	-31.9	48,895	-0.07%
2021/01/14	33.2	16.45	45	16.57	16.40	-11.8	48,484	-0.02%
2021/01/13	6.2	15.94	13	15.99	16.10	-6.9	47,717	-0.01%
2021/01/12	60	16.10	80	15.68	15.70	-20	47,363	-0.04%
2021/01/11	23	16.81	99	16.88	16.65	-76	46,697	-0.16%
2021/01/08	138.1	16.63	90	16.64	16.80	48.1	46,275	0.10%	大買/
2021/01/07	124.1	17.01	67	17.08	16.85	57.1	45,602	0.13%	大買/
2021/01/06	153.4	18.27	140	18.09	17.65	13.4	44,235	0.03%	大買/大賣/
2021/01/05	149.2	17.77	211	17.88	17.80	-61.8	41,253	-0.15%	大買/大賣/
2021/01/04	63	16.31	129	16.34	16.50	-66	37,384	-0.18%	大賣/
2020/12/31	10	15.32	17	15.63	15.75	-7	35,812	-0.02%
2020/12/30	31	15.79	32.6	15.92	15.50	-1.6	35,197	0.00%
2020/12/29	44	15.46	22	15.60	15.35	22	33,981	0.06%
2020/12/28	61	15.11	16	15.20	15.00	45	32,612	0.14%
2020/12/25	24	15.80	59	15.61	15.50	-35	31,474	-0.11%
2020/12/24	110	15.79	60	15.89	15.50	50	30,591	0.16%	大買/
2020/12/23	42	15.34	29	15.63	16.00	13	29,622	0.04%
2020/12/22	169	16.25	107.1	16.40	15.20	61.9	28,061	0.22%	大買/大賣/
2020/12/21	49.1	15.37	108.4	15.59	15.75	-59.3	24,162	-0.25%	大賣/
2020/12/18	53	14.40	85.7	14.18	14.35	-32.7	21,095	-0.15%
2020/12/17	19	14.08	6	14.45	14.20	13	20,410	0.06%
2020/12/16	29	14.24	22	14.38	14.25	7	19,874	0.04%
2020/12/15	73.1	14.64	77	14.71	14.15	-3.9	18,916	-0.02%
2020/12/14	93	14.26	75	14.13	14.30	18	17,025	0.11%
2020/12/11	134	13.53	63	13.79	13.75	71	14,796	0.48%	大買/
2020/12/10	9	12.42	36	12.76	12.85	-27	11,829	-0.23%
2020/12/09	7	11.72	1	11.70	11.70	6	10,342	0.06%
2020/12/08	0	0.00	32	11.99	11.90	-32	10,395	-0.31%
2020/12/07	4	12.18	2	12.25	12.10	2	10,456	0.02%
2020/12/04	0	0.00	16	12.07	12.05	-16	10,470	-0.15%
2020/12/03	3	11.83	13.2	11.93	11.70	-10.2	10,500	-0.10%
2020/12/02	13	11.83	65	11.89	11.80	-52	10,700	-0.49%
2020/12/01	10	11.81	3	11.87	11.90	7	10,639	0.07%
2020/11/30	21	12.05	34	11.98	12.05	-13	10,467	-0.12%
2020/11/27	6.4	11.45	12	11.61	11.70	-5.6	9,940	-0.06%
2020/11/26	18	11.34	42	11.35	11.35	-24	9,580	-0.25%
2020/11/25	6	11.22	59.1	11.28	11.20	-53.1	9,397	-0.57%
2020/11/24	9.2	10.94	3.2	10.93	11.00	6	8,983	0.07%
2020/11/23	98.1	11.05	20	10.76	11.05	78.1	8,851	0.88%
2020/11/20	11.2	10.45	12	10.45	10.45	-0.8	8,295	-0.01%
2020/11/19	2	10.35	0	0.00	10.35	2	8,195	0.02%
2020/11/18	1	10.25	1	10.25	10.25	0	8,113	0.00%
2020/11/17	5	10.15	0	0.00	10.15	5	8,056	0.06%
2020/11/16	1	10.10	0	0.00	10.00	1	8,069	0.01%
2020/11/12	5	10.30	0	0.00	10.15	5	8,024	0.06%
2020/11/11	1	10.45	8	10.46	10.45	-7	7,943	-0.09%
2020/11/10	8	10.35	88	10.36	10.25	-80	7,849	-1.02%
2020/11/09	10	10.35	0	0.00	10.30	10	7,764	0.13%
2020/11/06	0	0.00	2	10.25	10.20	-2	7,675	-0.03%
2020/11/05	11	10.46	7	10.56	10.20	4	7,639	0.05%
2020/11/04	100	10.37	30	10.23	10.40	70	7,326	0.96%
2020/11/03	3	10.05	7	10.21	10.00	-4	7,010	-0.06%
2020/10/30	2	10.05	0	0.00	9.85	2	6,734	0.03%
2020/10/26	2	10.00	0	0.00	10.00	2	6,471	0.03%
2020/10/22	15	10.13	0	0.00	10.15	15	6,408	0.23%
2020/10/20	1	9.82	0	0.00	9.82	1	6,171	0.02%
2020/10/15	0	0.00	12	10.15	9.95	-12	5,996	-0.20%
2020/10/14	20	10.15	0	0.00	10.15	20	5,953	0.34%
2020/10/12	2	9.92	11	10.00	9.99	-9	5,903	-0.15%
2020/10/07	0	0.00	10	9.83	9.90	-10	5,832	-0.17%
2020/10/06	15	9.79	0	0.00	9.89	15	5,806	0.26%
2020/09/24	10	9.17	15	9.22	9.17	-5	5,766	-0.09%
2020/09/22	7	9.60	3	9.73	9.70	4	5,586	0.07%
2020/09/21	0	0.00	1	9.82	9.90	-1	5,528	-0.02%
2020/09/18	12	10.02	3	9.94	9.87	9	5,433	0.17%
2020/09/17	10	9.96	6	9.86	9.86	4	5,370	0.07%
2020/09/16	0	0.00	7	10.10	10.20	-7	5,064	-0.14%
2020/09/14	2	10.60	0	0.00	10.30	2	4,917	0.04%
2020/09/11	3	10.48	14	10.65	10.30	-11	4,782	-0.23%
2020/09/10	13	10.69	5	10.55	10.55	8	4,457	0.18%
2020/09/09	0	0.00	4	10.59	10.65	-4	4,283	-0.09%
2020/09/08	27	10.31	18	10.41	10.25	9	4,044	0.22%
2020/09/07	6	10.00	18	10.23	10.40	-12	3,675	-0.33%
2020/09/04	1	9.49	4	9.47	9.46	-3	3,309	-0.09%
2020/09/03	1	9.37	0	0.00	9.37	1	3,253	0.03%
2020/09/02	1	9.40	6	9.33	9.36	-5	3,213	-0.16%
2020/08/31	7	9.01	0	0.00	9.32	7	3,231	0.22%
2020/08/28	0	0.00	2	8.75	8.75	-2	3,043	-0.07%
2020/08/27	11	8.86	0	0.00	8.88	11	3,019	0.36%
2020/08/26	1	8.60	0	0.00	8.61	1	2,830	0.04%
2020/08/20	18	8.06	2	8.17	8.07	16	2,986	0.54%
2020/08/14	0	0.00	6	8.25	8.35	-6	2,786	-0.22%
2020/08/12	10	8.11	0	0.00	8.15	10	2,734	0.37%
2020/08/10	1	8.15	0	0.00	8.14	1	2,723	0.04%
2020/08/03	18	8.00	0	0.00	8.02	18	2,803	0.64%
2020/07/30	1	8.04	0	0.00	8.05	1	2,804	0.04%
2020/07/29	1	8.00	1	8.08	8.06	0	2,811	0.00%
2020/07/28	2	8.08	0	0.00	8.01	2	2,881	0.07%
2020/07/27	8	8.05	2	8.12	8.05	6	2,946	0.20%
2020/07/24	1	8.32	0	0.00	8.22	1	2,983	0.03%
2020/07/23	0	0.00	1	8.23	8.32	-1	2,977	-0.03%
2020/07/21	1	8.15	0	0.00	8.22	1	3,017	0.03%
2020/07/10	0	0.00	12.6	8.10	8.03	-12.6	3,122	-0.40%
2020/07/08	2	8.18	9	8.17	8.17	-7	3,121	-0.22%
2020/07/07	3	8.20	0	0.00	8.18	3	3,127	0.10%
2020/07/06	0	0.00	2	8.21	8.27	-2	3,132	-0.06%
2020/07/03	5	8.18	0	0.00	8.23	5	3,127	0.16%
2020/06/23	5	8.37	0	0.00	8.36	5	3,233	0.15%
2020/06/12	3	8.09	0	0.00	8.19	3	3,593	0.08%
2020/06/11	16	8.34	1.1	8.35	8.34	14.9	3,653	0.41%
2020/06/08	0	0.00	22	8.51	8.45	-22	3,934	-0.56%
2020/06/04	1	8.09	1	7.97	8.00	0	3,876	0.00%
2020/06/01	2	7.83	0	0.00	7.81	2	3,931	0.05%
2020/05/29	20	7.90	0	0.00	7.80	20	3,933	0.51%
2020/05/28	6	8.22	3	8.28	8.14	3	3,929	0.08%
2020/05/21	2	7.48	2	7.41	7.43	0	3,779	0.00%
2020/05/08	1	7.42	0	0.00	7.45	1	3,698	0.03%
2020/05/04	0	0.00	10	7.46	7.42	-10	3,728	-0.27%
2020/04/30	0	0.00	4	7.79	7.83	-4	3,666	-0.11%
2020/04/29	0	0.00	2	7.46	7.47	-2	3,654	-0.05%
2020/04/28	0	0.00	2	7.30	7.27	-2	3,708	-0.05%
2020/04/27	0	0.00	2	7.15	7.16	-2	3,850	-0.05%
2020/04/22	2	6.63	0	0.00	6.81	2	3,857	0.05%
2020/04/16	10	7.11	0	0.00	7.12	10	3,815	0.26%
2020/04/15	0	0.00	5	7.31	7.25	-5	3,749	-0.13%
2020/04/13	3	7.15	0	0.00	7.06	3	3,769	0.08%
2020/04/09	0	0.00	5	7.22	7.15	-5	3,878	-0.13%
2020/04/08	0	0.00	3	7.07	7.04	-3	3,929	-0.08%
2020/04/07	0	0.00	2	6.76	6.74	-2	3,962	-0.05%
2020/04/06	10	6.65	0	0.00	6.67	10	4,155	0.24%
2020/03/27	0	0.00	1	6.62	6.60	-1	4,329	-0.02%
2020/03/26	4	6.52	0	0.00	6.53	4	4,342	0.09%
2020/03/25	1	6.97	4	7.04	6.89	-3	4,286	-0.07%
2020/03/24	0	0.00	5	6.45	6.51	-5	4,255	-0.12%
2020/03/23	2	6.11	2	5.86	6.10	0	4,258	0.00%
2020/03/19	5	5.40	0	0.00	5.40	5	4,375	0.11%
2020/03/18	0	0.00	1	6.23	6.00	-1	4,266	-0.02%
2020/03/17	2	6.30	2	6.30	6.21	0	4,242	0.00%
2020/03/16	5	7.15	1	7.14	6.75	4	4,161	0.10%
2020/03/13	2	6.99	0	0.00	7.15	2	4,089	0.05%
2020/03/11	3	8.60	0	0.00	8.60	3	3,731	0.08%
2020/03/10	0	0.00	35	8.65	8.79	-35	3,699	-0.95%
2020/03/03	1	9.35	0	0.00	9.30	1	3,567	0.03%
2020/02/25	0	0.00	1	9.25	9.31	-1	3,592	-0.03%
2020/02/24	36	9.45	0	0.00	9.32	36	3,585	1.00%
2020/02/13	10	9.41	0	0.00	9.40	10	3,600	0.28%
2020/01/31	4	9.42	15	9.34	9.32	-11	4,116	-0.27%
2020/01/30	6	9.51	0	0.00	9.32	6	4,022	0.15%
2020/01/17	2	10.25	0	0.00	10.30	2	3,816	0.05%
2020/01/15	3	10.35	0	0.00	10.30	3	3,797	0.08%
2020/01/09	0	0.00	4	10.25	10.25	-4	3,871	-0.10%
2020/01/03	1	10.45	0	0.00	10.50	1	3,944	0.03%
2020/01/02	1	10.70	0	0.00	10.75	1	3,871	0.03%
2019/12/31	10	10.65	0	0.00	10.65	10	3,837	0.26%
2019/12/30	0	0.00	5	10.58	10.60	-5	3,759	-0.13%
2019/12/27	0	0.00	2	10.30	10.35	-2	3,581	-0.06%
2019/12/26	10	10.15	4	10.10	10.15	6	3,499	0.17%
2019/12/25	0	0.00	2	10.20	10.25	-2	3,463	-0.06%
2019/12/24	0	0.00	7	10.25	10.25	-7	3,458	-0.20%
2019/12/20	0	0.00	4	10.05	10.05	-4	3,352	-0.12%
2019/12/19	9	10.10	1	10.10	10.15	8	3,327	0.24%
2019/12/18	0	0.00	2	10.10	10.15	-2	3,320	-0.06%
2019/12/17	0	0.00	10	10.05	10.10	-10	3,275	-0.31%
2019/12/16	0	0.00	1	10.05	9.99	-1	3,207	-0.03%
2019/12/13	2	9.84	3	9.89	9.83	-1	3,091	-0.03%
2019/12/12	0	0.00	2	9.87	9.84	-2	3,071	-0.07%
2019/12/10	20	9.63	0	0.00	9.63	20	3,033	0.66%
2019/11/28	3	9.82	0	0.00	9.82	3	3,107	0.10%
2019/11/27	0	0.00	2	9.87	9.90	-2	3,103	-0.06%
2019/11/26	2	9.77	0	0.00	9.90	2	3,083	0.06%
2019/11/25	1	9.55	1	9.53	9.57	0	2,972	0.00%
2019/11/20	0	0.00	10	9.45	9.42	-10	2,982	-0.34%
2019/11/15	0	0.00	10	9.32	9.26	-10	2,993	-0.33%
2019/11/12	10	9.50	0	0.00	9.48	10	3,202	0.31%
2019/11/08	14	9.90	0	0.00	9.87	14	3,199	0.44%
2019/11/06	6	9.98	0	0.00	9.86	6	3,246	0.18%
2019/11/05	0	0.00	8	10.07	10.10	-8	3,174	-0.25%
2019/11/04	0.1	9.31	1	9.32	9.36	-0.9	2,873	-0.03%
2019/10/28	1	9.21	0	0.00	9.17	1	2,965	0.03%
2019/10/21	3	9.30	0	0.00	9.40	3	3,119	0.10%
2019/10/14	0	0.00	0.2	9.03	9.06	-0.2	3,230	-0.01%
2019/10/07	12	9.32	0	0.00	9.32	12	3,152	0.38%
2019/10/04	1	9.51	2	9.52	9.51	-1	3,137	-0.03%
2019/10/01	2	9.77	0	0.00	9.79	2	3,154	0.06%
2019/09/26	5	9.92	0	0.00	9.85	5	3,222	0.16%
2019/09/25	3	9.95	0	0.00	9.94	3	3,226	0.09%
2019/09/24	1	10.10	0	0.00	10.00	1	3,233	0.03%
2019/09/23	0	0.00	1	10.05	10.00	-1	3,243	-0.03%
2019/09/20	1	10.15	0	0.00	10.15	1	3,239	0.03%
2019/09/18	1	10.25	0	0.00	10.25	1	3,265	0.03%
2019/09/16	15	10.26	0	0.00	10.30	15	3,421	0.44%
2019/09/10	10	10.00	0	0.00	10.05	10	3,487	0.29%
2019/09/09	2	10.20	0	0.00	10.15	2	3,467	0.06%
2019/09/04	2	10.20	0	0.00	10.15	2	3,473	0.06%
2019/09/02	0	0.00	1	10.00	10.00	-1	3,471	-0.03%
2019/08/27	20	9.91	0	0.00	9.88	20	3,515	0.57%
2019/08/23	0	0.00	2	9.97	10.00	-2	3,544	-0.06%
2019/08/20	0	0.00	5	10.00	10.05	-5	3,924	-0.13%
2019/08/19	2	9.95	5	9.98	9.96	-3	3,954	-0.08%
2019/08/16	4	9.79	0	0.00	9.76	4	3,990	0.10%
2019/08/15	1	9.88	0	0.00	9.89	1	3,901	0.03%
2019/08/08	4	10.00	3	10.10	9.99	1	4,068	0.02%
2019/08/07	17	10.00	1	10.10	10.00	16	4,045	0.40%
2019/08/06	5	10.02	4	10.13	10.20	1	4,156	0.02%
2019/08/05	1	10.35	0	0.00	10.35	1	4,223	0.02%
2019/08/02	10	10.35	0	0.00	10.45	10	4,354	0.23%
2019/08/01	10	10.45	0	0.00	10.45	10	4,449	0.22%
2019/07/31	10	10.60	0	0.00	10.55	10	4,528	0.22%
2019/07/30	10	10.60	0	0.00	10.60	10	4,638	0.22%
2019/07/29	10	10.75	0	0.00	10.70	10	5,056	0.20%
2019/07/26	1	10.80	0	0.00	10.75	1	5,495	0.02%
2019/07/24	0	0.00	1	10.75	10.65	-1	5,620	-0.02%
2019/07/22	1	10.80	0	0.00	10.80	1	5,714	0.02%
2019/07/18	1	10.50	0	0.00	10.50	1	5,969	0.02%
2019/07/17	0	0.00	3	10.50	10.50	-3	6,190	-0.05%
2019/07/16	20	10.45	0	0.00	10.45	20	6,425	0.31%
2019/07/10	0	0.00	25	10.35	10.35	-25	6,814	-0.37%
2019/07/08	3	10.40	0	0.00	10.45	3	6,880	0.04%
2019/07/03	0	0.00	2	10.50	10.55	-2	7,105	-0.03%
2019/06/27	0	0.00	3	10.60	10.55	-3	7,436	-0.04%
2019/06/18	10	10.30	0	0.00	10.30	10	7,832	0.13%
2019/06/14	0.5	10.35	0	0.00	10.35	0.5	8,178	0.01%
2019/06/05	0	0.00	1	10.45	10.50	-1	8,624	-0.01%
2019/05/30	0	0.00	1	10.35	10.35	-1	9,623	-0.01%
2019/05/29	3	10.50	0	0.00	10.45	3	9,685	0.03%
2019/05/27	19	10.36	0	0.00	10.35	19	9,845	0.19%
2019/05/24	3	10.90	0	0.00	10.85	3	9,722	0.03%
2019/05/23	3	10.97	0	0.00	10.80	3	9,900	0.03%
2019/05/21	0	0.00	2	10.93	10.90	-2	10,283	-0.02%
2019/05/20	4	10.80	0	0.00	10.80	4	10,291	0.04%
2019/05/17	42	11.03	40	11.08	10.85	2	10,353	0.02%
2019/05/14	0	0.00	4	10.85	11.05	-4	10,605	-0.04%
2019/05/10	30	10.60	0	0.00	10.60	30	11,052	0.27%
2019/05/09	7	10.88	0	0.00	10.70	7	11,126	0.06%
2019/05/08	1	10.90	0	0.00	11.00	1	11,056	0.01%
2019/05/07	2	11.20	40	11.15	11.10	-38	11,031	-0.34%
2019/05/06	10	11.19	0	0.00	11.20	10	10,971	0.09%
2019/05/03	9	11.79	96	11.85	11.85	-87	10,577	-0.82%
2019/05/02	0	0.00	10	12.35	12.35	-10	10,166	-0.10%
2019/04/30	5	12.10	0	0.00	12.30	5	10,111	0.05%
2019/04/29	45.5	12.14	5	12.35	12.05	40.5	10,108	0.40%
2019/04/26	0	0.00	3	12.35	12.30	-3	10,046	-0.03%
2019/04/25	0	0.00	13	12.56	12.55	-13	9,951	-0.13%
2019/04/24	0	0.00	55	12.68	12.45	-55	9,822	-0.56%
2019/04/23	1.5	12.27	7	12.27	12.45	-5.5	9,537	-0.06%
2019/04/22	2	12.35	5	12.28	12.30	-3	9,344	-0.03%
2019/04/19	0	0.00	12	12.00	11.95	-12	9,136	-0.13%
2019/04/18	0	0.00	5	12.05	11.95	-5	9,258	-0.05%
2019/04/17	11	11.96	0	0.00	12.05	11	9,305	0.12%
2019/04/16	10	11.85	5	12.00	12.05	5	9,241	0.05%
2019/04/12	0	0.00	33	11.80	11.75	-33	9,235	-0.36%
2019/04/11	0	0.00	2	12.00	11.90	-2	9,227	-0.02%
2019/04/10	20	11.90	0	0.00	12.00	20	9,188	0.22%
2019/04/09	1	12.00	20	11.90	12.05	-19	9,131	-0.21%
2019/04/08	20.5	11.82	1	11.90	11.85	19.5	9,048	0.22%
2019/04/02	7	11.45	6	11.40	11.45	1	8,773	0.01%
2019/04/01	6	11.45	0	0.00	11.40	6	8,713	0.07%
2019/03/29	40	11.40	40	11.35	11.40	0	8,681	0.00%
2019/03/28	11	11.30	91	11.35	11.30	-80	8,700	-0.92%
2019/03/27	4	11.35	0	0.00	11.40	4	8,687	0.05%
2019/03/26	1	11.55	0	0.00	11.50	1	8,615	0.01%
2019/03/25	0.5	11.40	0	0.00	11.40	0.5	8,594	0.01%
2019/03/22	17	11.59	0	0.00	11.55	17	8,526	0.20%
2019/03/21	12	11.75	6	11.75	11.75	6	8,418	0.07%
2019/03/20	48	11.70	10	11.72	11.70	38	8,396	0.45%
2019/03/19	63	11.95	4	12.00	11.95	59	8,157	0.72%
2019/03/15	1	11.85	0	0.00	11.95	1	8,085	0.01%
2019/03/14	26	11.95	0	0.00	11.90	26	8,071	0.32%
2019/03/13	21	12.00	10	12.05	12.00	11	8,029	0.14%
2019/03/12	8	12.15	3	12.10	12.10	5	8,245	0.06%
2019/03/11	2	12.05	0	0.00	12.00	2	8,335	0.02%
2019/03/08	3	11.92	0	0.00	11.95	3	8,322	0.04%
2019/03/07	6	12.17	0	0.00	12.10	6	8,279	0.07%
2019/03/06	123	12.36	15	12.44	12.40	108	8,456	1.28%	大買/鉅額交易
2019/03/05	53	12.29	5	12.20	12.30	48	8,093	0.59%
2019/02/27	2	12.00	10	12.00	12.05	-8	7,764	-0.10%
2019/02/26	6	12.00	5	12.20	12.10	1	7,706	0.01%
2019/02/22	26	12.10	0	0.00	12.05	26	7,434	0.35%
2019/02/21	0	0.00	10	12.10	12.30	-10	7,250	-0.14%
2019/02/20	5	12.12	4	12.20	12.05	1	7,093	0.01%
2019/02/19	3	11.92	0	0.00	11.90	3	6,848	0.04%
2019/02/18	5	11.93	0	0.00	11.90	5	6,850	0.07%
2019/02/14	1	12.10	3	12.05	12.05	-2	6,813	-0.03%
2019/02/13	1	12.15	0	0.00	12.15	1	6,807	0.01%
2019/02/12	4	12.25	2	12.20	12.30	2	6,656	0.03%
2019/01/30	5	11.57	1.1	11.56	11.65	3.9	5,995	0.07%
2019/01/29	6	11.25	0	0.00	11.25	6	5,784	0.10%
2019/01/17	15	10.90	0	0.00	10.90	15	6,114	0.25%
2019/01/15	0	0.00	3	10.85	10.90	-3	6,303	-0.05%
2019/01/11	6	10.90	6	10.90	10.90	0	6,485	0.00%
2019/01/09	2	10.90	1	11.15	11.20	1	6,402	0.02%
2019/01/08	0	0.00	2	10.75	10.70	-2	6,276	-0.03%
2019/01/07	15	10.70	0	0.00	10.75	15	6,281	0.24%
2019/01/04	7	10.31	21	10.31	10.35	-14	6,333	-0.22%
2018/12/28	3	10.65	3	10.70	10.70	0	6,395	0.00%
2018/12/26	6	10.88	6	10.70	10.70	0	6,614	0.00%
2018/12/25	15	10.86	6	10.85	10.85	9	6,691	0.13%
2018/12/24	3	11.05	3	11.05	11.05	0	6,734	0.00%
2018/12/22	8	10.91	3	11.00	11.00	5	6,853	0.07%
2018/12/21	4	10.90	5	10.93	10.95	-1	7,001	-0.01%
2018/12/20	14	11.08	7	11.01	11.00	7	7,110	0.10%
2018/12/19	4	11.23	3	11.15	11.15	1	7,376	0.01%
2018/12/18	4	11.24	3	11.20	11.20	1	7,709	0.01%
2018/12/14	5	11.40	0	0.00	11.45	5	7,950	0.06%
2018/12/11	15	11.27	9	11.20	11.20	6	8,161	0.07%
2018/12/10	12	11.35	12	11.20	11.20	0	8,290	0.00%
2018/12/06	12	11.73	7	11.40	11.40	5	8,298	0.06%
2018/12/05	3	11.65	3	12.05	11.85	0	8,402	0.00%
2018/12/04	11	11.88	16	11.93	11.85	-5	8,327	-0.06%
2018/12/03	1	11.80	0	0.00	11.90	1	8,343	0.01%
2018/11/30	9	11.64	6	11.60	11.60	3	8,475	0.04%
2018/11/28	3	11.15	3	11.35	11.30	0	8,206	0.00%
2018/11/27	9	11.10	8	11.22	11.20	1	8,265	0.01%
2018/11/26	3	11.20	3	11.25	11.25	0	8,475	0.00%
2018/11/23	6	11.39	0	0.00	11.30	6	8,591	0.07%
2018/11/22	6	11.40	5	11.55	11.35	1	8,925	0.01%
2018/11/21	3	11.30	3	11.35	11.35	0	9,185	0.00%
2018/11/20	6	11.43	4	11.40	11.40	2	9,329	0.02%
2018/11/19	3	11.50	3	11.55	11.55	0	9,637	0.00%
2018/11/16	3	11.50	3	11.60	11.55	0	9,908	0.00%
2018/11/14	2	11.65	0	0.00	11.65	2	10,334	0.02%
2018/11/13	7	11.14	5	11.20	11.25	2	10,618	0.02%
2018/11/12	10	11.42	9	11.40	11.40	1	10,829	0.01%
2018/11/09	6	11.70	6	11.65	11.65	0	11,095	0.00%
2018/11/08	3	11.75	3	11.85	11.85	0	11,604	0.00%
2018/11/06	2	11.75	2	11.65	11.65	0	13,221	0.00%
2018/11/05	1	11.80	0	0.00	11.80	1	13,573	0.01%
2018/11/02	4	11.85	29	11.89	11.80	-25	13,594	-0.18%
2018/11/01	3	11.65	3	11.80	11.90	0	13,651	0.00%
2018/10/31	3	11.65	3	11.75	11.75	0	13,635	0.00%
2018/10/26	15	11.03	15	10.81	10.85	0	13,982	0.00%
2018/10/25	6	11.18	10	11.19	11.05	-4	13,832	-0.03%
2018/10/24	19	12.03	14	11.85	11.85	5	13,778	0.04%
2018/10/23	18	12.40	10	12.25	12.25	8	13,825	0.06%
2018/10/22	33	12.63	8	12.65	12.70	25	13,880	0.18%
2018/10/19	12	12.75	12	12.55	12.55	0	14,236	0.00%
2018/10/18	2	13.00	8	13.04	13.00	-6	14,220	-0.04%
2018/10/17	1	12.95	0	0.00	12.90	1	14,461	0.01%
2018/10/16	6	13.08	6	13.22	13.20	0	14,446	0.00%
2018/10/15	3	13.00	3	13.15	13.15	0	14,518	0.00%
2018/10/12	5	12.73	4	13.10	13.10	1	14,495	0.01%
2018/10/11	1	12.85	8	12.99	12.85	-7	14,535	-0.05%
2018/10/08	6	13.67	6	13.65	13.65	0	14,426	0.00%
2018/10/05	7	13.84	17	13.67	13.60	-10	14,547	-0.07%
2018/10/04	6	14.13	5	14.00	14.00	1	14,490	0.01%
2018/10/03	4	14.20	4	14.10	14.10	0	14,705	0.00%
2018/10/02	4	14.28	4	14.25	14.25	0	14,676	0.00%
2018/10/01	6	14.32	6	14.52	14.50	0	14,670	0.00%
2018/09/28	17	14.73	14	14.45	14.45	3	14,652	0.02%
2018/09/27	4	14.43	34	14.66	14.75	-30	14,525	-0.21%
2018/09/26	31	14.45	0	0.00	14.65	31	14,427	0.21%
2018/09/25	30	14.54	37	14.40	14.40	-7	14,220	-0.05%
2018/09/21	7	13.84	6	13.95	13.95	1	13,946	0.01%
2018/09/20	12	13.88	12	13.95	13.95	0	14,010	0.00%
2018/09/19	10	13.66	7	13.80	14.05	3	13,927	0.02%
2018/09/18	2	13.25	2	13.65	13.50	0	13,961	0.00%
2018/09/14	1	13.35	1	13.35	13.40	0	14,181	0.00%
2018/09/13	4	13.20	4	13.38	13.35	0	14,127	0.00%
2018/09/11	3	12.90	0	0.00	13.15	3	14,359	0.02%
2018/09/10	16	13.03	6	13.00	13.00	10	14,316	0.07%
2018/09/07	7	13.44	2	13.45	13.50	5	14,138	0.04%
2018/09/06	8	13.55	9	13.15	13.15	-1	14,021	-0.01%
2018/09/05	6	13.68	6	13.65	13.65	0	13,890	0.00%
2018/09/04	4.1	13.63	5	13.81	13.80	-0.9	13,909	-0.01%
2018/09/03	6	13.97	7	13.70	13.65	-1	13,905	-0.01%
2018/08/31	13	14.05	13	14.00	14.00	0	13,911	0.00%
2018/08/30	4	14.28	4	14.30	14.30	0	13,778	0.00%
2018/08/29	21	14.25	22	14.06	14.00	-1	13,775	-0.01%
2018/08/28	12	14.68	21.6	14.48	14.45	-9.6	13,557	-0.07%
2018/08/27	6	14.93	6	14.95	14.95	0	13,489	0.00%
2018/08/24	9	15.11	6	15.05	15.05	3	13,586	0.02%
2018/08/23	2	15.48	0	0.00	15.50	2	13,303	0.02%
2018/08/21	0.7	15.05	2	15.15	15.05	-1.3	12,971	-0.01%
2018/08/20	14	14.84	38	14.61	14.55	-24	12,662	-0.19%
2018/08/17	6	15.22	6	15.00	15.00	0	12,321	0.00%
2018/08/16	30	15.10	30	15.05	15.35	0	12,002	0.00%
2018/08/15	42	15.81	50.5	15.62	15.60	-8.5	11,641	-0.07%
2018/08/14	27	14.99	28	15.48	15.60	-1	11,049	-0.01%
2018/08/13	34	14.62	33	14.59	14.45	1	10,062	0.01%
2018/08/10	32	14.27	32	14.32	14.25	0	9,425	0.00%
2018/08/09	0.6	13.85	0	0.00	13.95	0.6	9,094	0.01%
2018/08/07	35	14.12	37	14.09	14.05	-2	8,963	-0.02%
2018/08/06	0	0.00	7	14.13	14.15	-7	8,948	-0.08%
2018/08/03	0	0.00	5	14.26	13.85	-5	8,889	-0.06%
2018/08/02	0	0.00	12	14.12	14.00	-12	8,827	-0.14%
2018/07/27	0	0.00	3	13.92	13.90	-3	8,392	-0.04%
2018/07/26	12	14.01	5	14.02	13.80	7	8,311	0.08%
2018/07/25	1	13.55	22	13.55	13.65	-21	7,942	-0.26%
2018/07/24	0	0.00	4	13.54	13.45	-4	7,810	-0.05%
2018/07/18	0	0.00	5	13.50	13.35	-5	7,402	-0.07%
2018/07/16	0	0.00	1	13.35	13.15	-1	7,264	-0.01%
2018/07/12	0	0.00	3	13.33	13.35	-3	7,037	-0.04%
2018/07/11	10	13.25	30	13.23	13.35	-20	6,918	-0.29%
2018/07/10	0	0.00	0.8	12.90	13.00	-0.8	6,661	-0.01%
2018/07/09	2	13.00	52	13.00	13.00	-50	6,594	-0.76%
2018/07/06	0	0.00	5	12.70	12.95	-5	6,626	-0.08%
2018/07/03	2	12.40	0	0.00	12.40	2	6,668	0.03%
2018/06/29	8	12.70	10	12.64	12.65	-2	6,550	-0.03%
2018/06/27	0	0.00	15	13.02	13.15	-15	6,370	-0.24%
2018/06/26	16	12.76	0	0.00	12.95	16	6,167	0.26%
2018/06/25	0	0.00	5	12.87	12.90	-5	6,160	-0.08%
2018/06/21	10	12.78	6	12.81	12.60	4	6,198	0.06%
2018/06/20	10	12.32	2	12.35	12.60	8	6,389	0.13%
2018/06/15	0.9	12.10	0	0.00	12.20	0.9	6,262	0.01%
2018/06/14	10	12.15	0	0.00	12.10	10	6,279	0.16%
2018/06/12	0	0.00	11	12.52	12.50	-11	6,219	-0.18%
2018/06/11	0	0.00	8	12.57	12.40	-8	6,142	-0.13%
2018/06/08	0	0.00	1	12.30	12.40	-1	6,099	-0.02%
2018/06/06	4	12.15	1	12.15	12.05	3	6,105	0.05%
2018/06/04	0	0.00	5	12.15	12.20	-5	6,122	-0.08%
2018/06/01	0	0.00	10	11.72	11.85	-10	5,952	-0.17%
2018/05/31	1	11.30	0	0.00	11.45	1	5,847	0.02%
2018/05/29	3	11.33	3	11.10	11.40	0	6,662	0.00%
2018/05/25	16	10.85	0	0.00	10.80	16	7,117	0.22%
2018/05/23	0	0.00	2	10.90	10.95	-2	7,979	-0.03%
2018/05/22	0	0.00	2	11.10	11.10	-2	8,247	-0.02%
2018/05/21	1	11.00	16	11.05	11.05	-15	8,767	-0.17%
2018/05/17	12	10.91	2	11.00	10.90	10	8,978	0.11%
2018/05/16	4	10.78	0	0.00	10.80	4	9,034	0.04%
2018/05/11	2	11.10	0	0.00	10.90	2	9,629	0.02%
2018/05/10	0	0.00	10	10.92	11.00	-10	9,646	-0.10%
2018/05/09	15	10.35	2	10.50	10.40	13	9,557	0.14%
2018/05/07	15	10.35	0	0.00	10.35	15	9,928	0.15%
2018/05/03	2	10.50	0	0.00	10.35	2	10,150	0.02%
2018/05/02	32	10.51	0	0.00	10.50	32	10,318	0.31%
2018/04/27	0	0.00	3	10.75	10.80	-3	10,942	-0.03%
2018/04/26	6	10.80	2	10.75	10.75	4	11,246	0.04%
2018/04/25	4	10.80	0	0.00	10.90	4	11,433	0.03%
2018/04/20	26	11.40	0	0.00	11.40	26	12,365	0.21%
2018/04/16	0	0.00	1	11.35	11.15	-1	15,298	-0.01%
2018/04/13	3	11.30	2	11.35	11.35	1	15,988	0.01%
2018/04/12	2	11.30	10	11.30	11.30	-8	17,051	-0.05%
2018/04/11	0	0.00	1	11.65	11.60	-1	17,184	-0.01%
2018/04/10	0	0.00	11	11.90	11.80	-11	17,410	-0.06%
2018/04/09	1	12.05	2	11.85	12.00	-1	17,679	-0.01%
2018/04/02	10	11.80	0	0.00	11.90	10	18,769	0.05%
2018/03/30	0	0.00	3	11.60	11.60	-3	20,463	-0.01%
2018/03/29	3	11.50	2	11.50	11.55	1	20,503	0.00%
2018/03/28	0	0.00	3	11.22	11.45	-3	20,514	-0.01%
2018/03/27	0	0.00	2	11.20	11.15	-2	20,452	-0.01%
2018/03/26	14	10.79	11	10.78	10.85	3	20,399	0.01%
2018/03/23	33	11.08	40	11.04	10.95	-7	20,320	-0.03%
2018/03/22	2	11.88	0	0.00	11.80	2	20,021	0.01%
2018/03/21	8	12.10	0	0.00	12.10	8	19,894	0.04%
2018/03/20	14	12.09	4	12.10	12.10	10	19,964	0.05%
2018/03/19	15	12.14	4	12.05	12.05	11	20,064	0.05%
2018/03/16	8	12.33	2	12.25	12.25	6	20,511	0.03%
2018/03/15	8	12.31	2	12.35	12.35	6	20,571	0.03%
2018/03/12	4	12.33	4	12.35	12.35	0	20,728	0.00%
2018/03/08	5	12.42	2	12.45	12.50	3	20,854	0.01%
2018/03/07	6	12.40	4	12.35	12.35	2	20,770	0.01%
2018/03/06	1	12.45	0	0.00	12.45	1	20,732	0.00%
2018/03/05	14	12.43	2	12.40	12.20	12	20,585	0.06%
2018/03/02	2	13.40	0	0.00	13.55	2	19,892	0.01%
2018/03/01	4	13.53	8	13.91	13.85	-4	19,740	-0.02%
2018/02/27	4	13.49	2	13.85	13.45	2	19,364	0.01%
2018/02/26	0	0.00	1.8	13.63	13.60	-1.8	19,157	-0.01%
2018/02/23	5	13.72	35	14.00	13.50	-30	18,999	-0.16%
2018/02/22	4	13.66	17	13.68	13.60	-13	18,331	-0.07%
2018/02/21	31	13.23	32	13.27	13.55	-1	18,062	-0.01%
2018/02/12	0	0.00	5	12.80	12.80	-5	17,554	-0.03%
2018/02/09	1	11.80	10	12.45	12.45	-9	17,463	-0.05%
2018/02/08	12	12.09	12	12.09	12.20	0	17,444	0.00%
2018/02/07	1	12.45	20	12.40	12.25	-19	17,399	-0.11%
2018/02/06	5	12.00	5.1	12.11	12.25	-0.1	17,268	0.00%
2018/02/05	0	0.00	1	12.75	12.85	-1	16,969	-0.01%
2018/01/31	5	12.64	0	0.00	12.95	5	16,955	0.03%
2018/01/30	8	13.04	0	0.00	13.05	8	16,808	0.05%
2018/01/26	2	13.05	0	0.00	13.15	2	16,589	0.01%
2018/01/25	2	13.15	9	13.19	13.25	-7	16,668	-0.04%
2018/01/24	7	13.16	1	13.10	13.05	6	16,514	0.04%
2018/01/23	1	12.55	0	0.00	12.75	1	16,150	0.01%
2018/01/22	8	12.60	104	12.50	12.55	-96	16,061	-0.60%	大賣/
2018/01/19	1	12.90	0	0.00	12.75	1	15,954	0.01%
2018/01/18	0	0.00	14	12.62	12.65	-14	16,342	-0.09%
2018/01/17	4	13.20	1	12.90	12.90	3	16,235	0.02%
2018/01/16	6	13.18	24	13.13	13.20	-18	15,894	-0.11%
2018/01/15	33.7	13.31	30	13.05	13.05	3.7	15,631	0.02%
2018/01/12	104.3	14.28	6	14.25	13.90	98.3	14,781	0.66%	大買/
2018/01/11	5	14.01	30	14.04	13.90	-25	14,390	-0.17%
2018/01/10	56	14.00	54	14.05	14.00	2	13,953	0.01%
2018/01/09	7	13.40	29	13.49	13.70	-22	12,861	-0.17%
2018/01/08	24	13.27	56	13.31	13.40	-32	12,193	-0.26%
2018/01/05	6	12.80	13	12.78	12.85	-7	11,174	-0.06%
2018/01/04	11	12.75	0	0.00	12.70	11	10,964	0.10%
2018/01/03	20	12.70	70	12.71	12.75	-50	10,724	-0.47%
2018/01/02	35	12.79	46	12.85	12.85	-11	10,405	-0.11%